{"status":"success","data":{"NSE_FO:KOTAKBANK25JUL2200CE":{"ohlc":{"open":55.8,"high":57.45,"low":42.65,"close":46.9},"depth":{"buy":[{"quantity":400,"price":46.35,"orders":1},{"quantity":400,"price":46.3,"orders":1},{"quantity":400,"price":46.25,"orders":1},{"quantity":400,"price":46.2,"orders":1},{"quantity":1600,"price":46.15,"orders":1}],"sell":[{"quantity":400,"price":47.0,"orders":1},{"quantity":400,"price":47.05,"orders":1},{"quantity":800,"price":47.1,"orders":2},{"quantity":400,"price":47.15,"orders":1},{"quantity":800,"price":47.4,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|108470","symbol":"KOTAKBANK25JUL2200CE","last_price":46.9,"volume":679600,"average_price":47.86,"oi":759200.0,"net_change":-7.65,"total_buy_quantity":171200.0,"total_sell_quantity":104400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.05,"last_trade_time":"1752487191914","oi_day_high":760800.0,"oi_day_low":702800.0},"NSE_FO:PIDILITIND25JUL3020PE":{"ohlc":{"open":78.15,"high":100.0,"low":76.2,"close":97.15},"depth":{"buy":[{"quantity":500,"price":79.95,"orders":2},{"quantity":1250,"price":79.9,"orders":2},{"quantity":500,"price":79.85,"orders":2},{"quantity":500,"price":79.8,"orders":2},{"quantity":1000,"price":78.1,"orders":1}],"sell":[{"quantity":250,"price":95.5,"orders":1},{"quantity":250,"price":95.55,"orders":1},{"quantity":250,"price":95.6,"orders":1},{"quantity":500,"price":95.65,"orders":2},{"quantity":1750,"price":98.7,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|127950","symbol":"PIDILITIND25JUL3020PE","last_price":97.15,"volume":4500,"average_price":89.24,"oi":10250.0,"net_change":24.1,"total_buy_quantity":16250.0,"total_sell_quantity":22250.0,"lower_circuit_limit":15.85,"upper_circuit_limit":130.25,"last_trade_time":"1752480464798","oi_day_high":11000.0,"oi_day_low":9750.0},"NSE_FO:COLPAL25JUL2380CE":{"ohlc":{"open":55.0,"high":66.3,"low":43.2,"close":57.55},"depth":{"buy":[{"quantity":450,"price":59.15,"orders":2},{"quantity":450,"price":59.1,"orders":2},{"quantity":225,"price":59.05,"orders":1},{"quantity":225,"price":59.0,"orders":1},{"quantity":225,"price":58.65,"orders":1}],"sell":[{"quantity":225,"price":61.65,"orders":1},{"quantity":225,"price":61.7,"orders":1},{"quantity":225,"price":61.95,"orders":1},{"quantity":1125,"price":62.9,"orders":1},{"quantity":450,"price":63.95,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|88643","symbol":"COLPAL25JUL2380CE","last_price":57.55,"volume":69300,"average_price":55.46,"oi":35550.0,"net_change":3.5,"total_buy_quantity":50175.0,"total_sell_quantity":36450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.6,"last_trade_time":"1752487093489","oi_day_high":36000.0,"oi_day_low":24975.0},"NSE_FO:HCLTECH25JUL1720PE":{"ohlc":{"open":110.15,"high":126.35,"low":110.15,"close":118.9},"depth":{"buy":[{"quantity":700,"price":120.15,"orders":2},{"quantity":350,"price":120.1,"orders":1},{"quantity":350,"price":120.05,"orders":1},{"quantity":350,"price":120.0,"orders":1},{"quantity":350,"price":119.5,"orders":1}],"sell":[{"quantity":350,"price":128.25,"orders":1},{"quantity":350,"price":128.3,"orders":1},{"quantity":1400,"price":128.85,"orders":1},{"quantity":1750,"price":130.25,"orders":1},{"quantity":1050,"price":130.75,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|94554","symbol":"HCLTECH25JUL1720PE","last_price":118.9,"volume":35000,"average_price":118.25,"oi":227500.0,"net_change":8.75,"total_buy_quantity":36750.0,"total_sell_quantity":31500.0,"lower_circuit_limit":51.7,"upper_circuit_limit":168.6,"last_trade_time":"1752487187468","oi_day_high":245000.0,"oi_day_low":227500.0},"NSE_FO:BSOFT25JUL440CE":{"ohlc":{"open":5.15,"high":5.4,"low":4.0,"close":4.95},"depth":{"buy":[{"quantity":15600,"price":4.85,"orders":3},{"quantity":2600,"price":4.8,"orders":2},{"quantity":3900,"price":4.75,"orders":3},{"quantity":2600,"price":4.7,"orders":2},{"quantity":5200,"price":4.65,"orders":3}],"sell":[{"quantity":14300,"price":4.95,"orders":2},{"quantity":1300,"price":5.0,"orders":1},{"quantity":1300,"price":5.05,"orders":1},{"quantity":3900,"price":5.1,"orders":3},{"quantity":6500,"price":5.15,"orders":4}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|79426","symbol":"BSOFT25JUL440CE","last_price":4.95,"volume":547300,"average_price":4.62,"oi":1506700.0,"net_change":-0.1,"total_buy_quantity":352300.0,"total_sell_quantity":366600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1752487185312","oi_day_high":1511900.0,"oi_day_low":1435200.0},"NSE_FO:INDIANB25JUL640PE":{"ohlc":{"open":21.95,"high":22.75,"low":15.8,"close":20.0},"depth":{"buy":[{"quantity":1000,"price":20.05,"orders":1},{"quantity":1000,"price":20.0,"orders":1},{"quantity":1000,"price":19.95,"orders":1},{"quantity":1000,"price":19.65,"orders":1},{"quantity":1000,"price":19.45,"orders":1}],"sell":[{"quantity":1000,"price":20.8,"orders":1},{"quantity":1000,"price":20.85,"orders":1},{"quantity":1000,"price":21.2,"orders":1},{"quantity":1000,"price":21.3,"orders":1},{"quantity":1000,"price":21.5,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|45827","symbol":"INDIANB25JUL640PE","last_price":20.0,"volume":75000,"average_price":18.58,"oi":138000.0,"net_change":-3.95,"total_buy_quantity":69000.0,"total_sell_quantity":146000.0,"lower_circuit_limit":2.25,"upper_circuit_limit":45.65,"last_trade_time":"1752487098320","oi_day_high":147000.0,"oi_day_low":137000.0},"NSE_FO:IRCTC25JUL770PE":{"ohlc":{"open":12.3,"high":15.7,"low":10.75,"close":13.35},"depth":{"buy":[{"quantity":875,"price":13.25,"orders":1},{"quantity":875,"price":12.95,"orders":1},{"quantity":875,"price":12.65,"orders":1},{"quantity":1750,"price":12.35,"orders":2},{"quantity":875,"price":12.05,"orders":1}],"sell":[{"quantity":1750,"price":13.5,"orders":1},{"quantity":875,"price":13.6,"orders":1},{"quantity":875,"price":15.5,"orders":1},{"quantity":875,"price":15.55,"orders":1},{"quantity":17500,"price":15.65,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|107346","symbol":"IRCTC25JUL770PE","last_price":13.35,"volume":378875,"average_price":13.67,"oi":420000.0,"net_change":1.05,"total_buy_quantity":307125.0,"total_sell_quantity":144375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.3,"last_trade_time":"1752487031420","oi_day_high":444500.0,"oi_day_low":413875.0},"NSE_FO:GRASIM25JUL2880CE":{"ohlc":{"open":21.45,"high":30.35,"low":16.9,"close":26.0},"depth":{"buy":[{"quantity":500,"price":24.1,"orders":2},{"quantity":250,"price":24.05,"orders":1},{"quantity":250,"price":23.55,"orders":1},{"quantity":2000,"price":22.35,"orders":1},{"quantity":2000,"price":22.1,"orders":1}],"sell":[{"quantity":250,"price":26.75,"orders":1},{"quantity":250,"price":26.8,"orders":1},{"quantity":250,"price":27.0,"orders":1},{"quantity":250,"price":27.15,"orders":1},{"quantity":500,"price":27.25,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|93475","symbol":"GRASIM25JUL2880CE","last_price":26.0,"volume":26750,"average_price":23.36,"oi":76000.0,"net_change":6.5,"total_buy_quantity":83750.0,"total_sell_quantity":55500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.6,"last_trade_time":"1752487085096","oi_day_high":84500.0,"oi_day_low":76000.0},"NSE_FO:ICICIBANK25JUL1440CE":{"ohlc":{"open":18.95,"high":18.95,"low":15.5,"close":18.0},"depth":{"buy":[{"quantity":2100,"price":17.85,"orders":3},{"quantity":3500,"price":17.8,"orders":5},{"quantity":3500,"price":17.75,"orders":4},{"quantity":2100,"price":17.7,"orders":3},{"quantity":2100,"price":17.65,"orders":3}],"sell":[{"quantity":2800,"price":18.1,"orders":4},{"quantity":1400,"price":18.15,"orders":2},{"quantity":700,"price":18.2,"orders":1},{"quantity":1400,"price":18.25,"orders":2},{"quantity":2800,"price":18.3,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|98845","symbol":"ICICIBANK25JUL1440CE","last_price":18.0,"volume":1903300,"average_price":17.12,"oi":2028600.0,"net_change":0.25,"total_buy_quantity":553000.0,"total_sell_quantity":256900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.1,"last_trade_time":"1752487171218","oi_day_high":2069200.0,"oi_day_low":2018800.0},"NSE_FO:INDUSTOWER25JUL415CE":{"ohlc":{"open":6.75,"high":8.0,"low":5.5,"close":6.35},"depth":{"buy":[{"quantity":1700,"price":6.1,"orders":1},{"quantity":1700,"price":6.05,"orders":1},{"quantity":1700,"price":5.8,"orders":1},{"quantity":3400,"price":5.75,"orders":2},{"quantity":1700,"price":5.45,"orders":1}],"sell":[{"quantity":5100,"price":6.4,"orders":3},{"quantity":3400,"price":6.45,"orders":2},{"quantity":3400,"price":6.5,"orders":2},{"quantity":5100,"price":6.55,"orders":3},{"quantity":1700,"price":6.6,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|106248","symbol":"INDUSTOWER25JUL415CE","last_price":6.35,"volume":448800,"average_price":6.69,"oi":457300.0,"net_change":-0.35,"total_buy_quantity":333200.0,"total_sell_quantity":317900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1752487090369","oi_day_high":472600.0,"oi_day_low":401200.0},"NSE_FO:HINDUNILVR25JUL2280PE":{"ohlc":{"open":2.0,"high":2.0,"low":1.1,"close":1.3},"depth":{"buy":[{"quantity":300,"price":1.15,"orders":1},{"quantity":600,"price":1.1,"orders":2},{"quantity":300,"price":1.05,"orders":1},{"quantity":1800,"price":1.0,"orders":6},{"quantity":3300,"price":0.95,"orders":3}],"sell":[{"quantity":300,"price":1.4,"orders":1},{"quantity":900,"price":1.45,"orders":2},{"quantity":300,"price":1.5,"orders":1},{"quantity":300,"price":1.55,"orders":1},{"quantity":300,"price":1.6,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|97957","symbol":"HINDUNILVR25JUL2280PE","last_price":1.3,"volume":23400,"average_price":1.55,"oi":135000.0,"net_change":-0.6,"total_buy_quantity":123600.0,"total_sell_quantity":43800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1752487066177","oi_day_high":139800.0,"oi_day_low":134700.0},"NSE_FO:JINDALSTEL25JUL950PE":{"ohlc":{"open":33.75,"high":37.15,"low":26.05,"close":31.55},"depth":{"buy":[{"quantity":625,"price":31.3,"orders":1},{"quantity":625,"price":31.25,"orders":1},{"quantity":625,"price":31.1,"orders":1},{"quantity":625,"price":30.85,"orders":1},{"quantity":3750,"price":30.4,"orders":2}],"sell":[{"quantity":625,"price":32.25,"orders":1},{"quantity":625,"price":32.3,"orders":1},{"quantity":625,"price":32.45,"orders":1},{"quantity":625,"price":32.65,"orders":1},{"quantity":625,"price":32.8,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|108960","symbol":"JINDALSTEL25JUL950PE","last_price":31.55,"volume":112500,"average_price":31.36,"oi":631250.0,"net_change":-0.85,"total_buy_quantity":87500.0,"total_sell_quantity":86250.0,"lower_circuit_limit":2.85,"upper_circuit_limit":61.95,"last_trade_time":"1752487060768","oi_day_high":648125.0,"oi_day_low":630625.0},"NSE_FO:ASIANPAINT25JUL2280PE":{"ohlc":{"open":5.75,"high":8.8,"low":5.5,"close":6.95},"depth":{"buy":[{"quantity":500,"price":6.45,"orders":2},{"quantity":250,"price":6.4,"orders":1},{"quantity":250,"price":6.3,"orders":1},{"quantity":7500,"price":5.85,"orders":1},{"quantity":5500,"price":3.2,"orders":2}],"sell":[{"quantity":750,"price":6.95,"orders":3},{"quantity":250,"price":7.0,"orders":1},{"quantity":250,"price":7.05,"orders":1},{"quantity":250,"price":7.1,"orders":1},{"quantity":4250,"price":7.35,"orders":4}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|65703","symbol":"ASIANPAINT25JUL2280PE","last_price":6.95,"volume":76250,"average_price":6.95,"oi":128000.0,"net_change":1.5,"total_buy_quantity":106500.0,"total_sell_quantity":51250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1752487197977","oi_day_high":133000.0,"oi_day_low":128000.0},"NSE_FO:TORNTPOWER25JUL1460CE":{"ohlc":{"open":20.0,"high":24.95,"low":17.45,"close":18.6},"depth":{"buy":[{"quantity":375,"price":18.6,"orders":1},{"quantity":375,"price":17.3,"orders":1},{"quantity":375,"price":17.2,"orders":1},{"quantity":2250,"price":17.0,"orders":1},{"quantity":375,"price":16.65,"orders":1}],"sell":[{"quantity":375,"price":19.3,"orders":1},{"quantity":375,"price":19.35,"orders":1},{"quantity":750,"price":19.75,"orders":1},{"quantity":375,"price":20.4,"orders":1},{"quantity":375,"price":21.0,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|139314","symbol":"TORNTPOWER25JUL1460CE","last_price":18.6,"volume":19500,"average_price":20.59,"oi":112500.0,"net_change":-2.3,"total_buy_quantity":96750.0,"total_sell_quantity":93000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.45,"last_trade_time":"1752487102064","oi_day_high":112500.0,"oi_day_low":101625.0},"NSE_FO:LICI25JUL960CE":{"ohlc":{"open":5.25,"high":5.4,"low":3.7,"close":4.65},"depth":{"buy":[{"quantity":1400,"price":4.55,"orders":2},{"quantity":1400,"price":4.5,"orders":2},{"quantity":700,"price":4.45,"orders":1},{"quantity":1400,"price":4.4,"orders":2},{"quantity":1400,"price":4.35,"orders":2}],"sell":[{"quantity":700,"price":4.65,"orders":1},{"quantity":1400,"price":4.7,"orders":2},{"quantity":1400,"price":4.75,"orders":2},{"quantity":1400,"price":4.8,"orders":2},{"quantity":1400,"price":4.85,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|109830","symbol":"LICI25JUL960CE","last_price":4.65,"volume":308700,"average_price":4.27,"oi":695800.0,"net_change":-1.1,"total_buy_quantity":191100.0,"total_sell_quantity":135800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1752487196299","oi_day_high":701400.0,"oi_day_low":679000.0},"NSE_FO:EXIDEIND25JUL390CE":{"ohlc":{"open":4.2,"high":5.8,"low":3.8,"close":5.7},"depth":{"buy":[{"quantity":1800,"price":5.65,"orders":1},{"quantity":3600,"price":5.6,"orders":2},{"quantity":5400,"price":5.55,"orders":3},{"quantity":5400,"price":5.5,"orders":3},{"quantity":10800,"price":5.45,"orders":5}],"sell":[{"quantity":7200,"price":5.75,"orders":4},{"quantity":5400,"price":5.8,"orders":3},{"quantity":14400,"price":5.85,"orders":5},{"quantity":9000,"price":5.9,"orders":5},{"quantity":7200,"price":5.95,"orders":4}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|90633","symbol":"EXIDEIND25JUL390CE","last_price":5.7,"volume":946800,"average_price":5.13,"oi":1771200.0,"net_change":0.7,"total_buy_quantity":558000.0,"total_sell_quantity":509400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1752487172102","oi_day_high":1848600.0,"oi_day_low":1771200.0},"NSE_FO:IGL25JUL210PE":{"ohlc":{"open":2.55,"high":3.0,"low":2.25,"close":2.6},"depth":{"buy":[{"quantity":8250,"price":2.6,"orders":3},{"quantity":8250,"price":2.55,"orders":3},{"quantity":8250,"price":2.5,"orders":3},{"quantity":13750,"price":2.45,"orders":5},{"quantity":8250,"price":2.4,"orders":3}],"sell":[{"quantity":2750,"price":2.7,"orders":1},{"quantity":11000,"price":2.75,"orders":4},{"quantity":19250,"price":2.8,"orders":4},{"quantity":5500,"price":2.85,"orders":2},{"quantity":5500,"price":2.9,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|100932","symbol":"IGL25JUL210PE","last_price":2.6,"volume":302500,"average_price":2.67,"oi":789250.0,"net_change":-0.2,"total_buy_quantity":673750.0,"total_sell_quantity":528000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1752487004505","oi_day_high":816750.0,"oi_day_low":789250.0},"NSE_FO:BHARTIARTL25JUL2020CE":{"ohlc":{"open":4.7,"high":5.0,"low":2.95,"close":5.0},"depth":{"buy":[{"quantity":1425,"price":4.9,"orders":3},{"quantity":4750,"price":4.85,"orders":6},{"quantity":6175,"price":4.8,"orders":8},{"quantity":12350,"price":4.75,"orders":8},{"quantity":3325,"price":4.7,"orders":6}],"sell":[{"quantity":3800,"price":5.0,"orders":6},{"quantity":2850,"price":5.05,"orders":6},{"quantity":6650,"price":5.1,"orders":7},{"quantity":1425,"price":5.15,"orders":3},{"quantity":1900,"price":5.2,"orders":3}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|81934","symbol":"BHARTIARTL25JUL2020CE","last_price":5.0,"volume":1409325,"average_price":3.59,"oi":1891925.0,"net_change":0.35,"total_buy_quantity":750025.0,"total_sell_quantity":160075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1752487197373","oi_day_high":1926600.0,"oi_day_low":1855825.0},"NSE_FO:ZYDUSLIFE25JUL980PE":{"ohlc":{"open":30.0,"high":35.45,"low":21.05,"close":33.1},"depth":{"buy":[{"quantity":900,"price":32.65,"orders":1},{"quantity":900,"price":32.25,"orders":1},{"quantity":900,"price":32.2,"orders":1},{"quantity":9000,"price":31.8,"orders":1},{"quantity":1800,"price":31.15,"orders":1}],"sell":[{"quantity":900,"price":33.7,"orders":1},{"quantity":900,"price":33.75,"orders":1},{"quantity":900,"price":34.35,"orders":1},{"quantity":9900,"price":34.4,"orders":2},{"quantity":900,"price":34.45,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|136328","symbol":"ZYDUSLIFE25JUL980PE","last_price":33.1,"volume":285300,"average_price":27.97,"oi":171900.0,"net_change":6.55,"total_buy_quantity":88200.0,"total_sell_quantity":112500.0,"lower_circuit_limit":4.25,"upper_circuit_limit":48.85,"last_trade_time":"1752487136704","oi_day_high":192600.0,"oi_day_low":165600.0},"NSE_FO:ABB25JUL6000PE":{"ohlc":{"open":301.45,"high":432.35,"low":280.0,"close":381.0},"depth":{"buy":[{"quantity":125,"price":373.25,"orders":1},{"quantity":125,"price":373.2,"orders":1},{"quantity":125,"price":369.05,"orders":1},{"quantity":750,"price":334.3,"orders":1},{"quantity":125,"price":325.0,"orders":1}],"sell":[{"quantity":125,"price":386.55,"orders":1},{"quantity":125,"price":389.2,"orders":1},{"quantity":750,"price":438.4,"orders":1},{"quantity":3750,"price":461.2,"orders":1},{"quantity":125,"price":497.0,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|57501","symbol":"ABB25JUL6000PE","last_price":381.0,"volume":14125,"average_price":350.17,"oi":89000.0,"net_change":80.85,"total_buy_quantity":9375.0,"total_sell_quantity":4875.0,"lower_circuit_limit":61.8,"upper_circuit_limit":538.5,"last_trade_time":"1752487171321","oi_day_high":90750.0,"oi_day_low":89000.0},"NSE_FO:ALKEM25JUL4850CE":{"ohlc":{"open":113.4,"high":129.0,"low":101.95,"close":108.2},"depth":{"buy":[{"quantity":125,"price":108.35,"orders":1},{"quantity":125,"price":108.3,"orders":1},{"quantity":125,"price":108.25,"orders":1},{"quantity":125,"price":108.2,"orders":1},{"quantity":125,"price":108.0,"orders":1}],"sell":[{"quantity":125,"price":113.9,"orders":1},{"quantity":125,"price":119.95,"orders":1},{"quantity":125,"price":120.9,"orders":1},{"quantity":125,"price":125.0,"orders":1},{"quantity":125,"price":127.45,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|76379","symbol":"ALKEM25JUL4850CE","last_price":108.2,"volume":63125,"average_price":116.16,"oi":34125.0,"net_change":7.5,"total_buy_quantity":26625.0,"total_sell_quantity":13000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":205.8,"last_trade_time":"1752487198000","oi_day_high":41750.0,"oi_day_low":33125.0},"NSE_FO:ATGL25JUL650CE":{"ohlc":{"open":17.85,"high":24.85,"low":16.5,"close":20.1},"depth":{"buy":[{"quantity":875,"price":19.4,"orders":1},{"quantity":875,"price":19.35,"orders":1},{"quantity":875,"price":19.2,"orders":1},{"quantity":875,"price":19.15,"orders":1},{"quantity":875,"price":19.0,"orders":1}],"sell":[{"quantity":875,"price":20.05,"orders":1},{"quantity":875,"price":20.1,"orders":1},{"quantity":875,"price":20.15,"orders":1},{"quantity":875,"price":20.2,"orders":1},{"quantity":875,"price":20.6,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|78302","symbol":"ATGL25JUL650CE","last_price":20.1,"volume":231000,"average_price":20.3,"oi":195125.0,"net_change":1.8,"total_buy_quantity":181125.0,"total_sell_quantity":149625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.5,"last_trade_time":"1752487196679","oi_day_high":200375.0,"oi_day_low":155750.0},"NSE_FO:BHARATFORG25JUL1280PE":{"ohlc":{"open":70.0,"high":82.75,"low":68.65,"close":74.3},"depth":{"buy":[{"quantity":500,"price":73.8,"orders":1},{"quantity":500,"price":73.75,"orders":1},{"quantity":500,"price":73.7,"orders":1},{"quantity":500,"price":73.4,"orders":1},{"quantity":500,"price":73.3,"orders":1}],"sell":[{"quantity":500,"price":75.8,"orders":1},{"quantity":500,"price":75.85,"orders":1},{"quantity":1000,"price":75.95,"orders":2},{"quantity":500,"price":76.05,"orders":1},{"quantity":500,"price":76.75,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|74201","symbol":"BHARATFORG25JUL1280PE","last_price":74.3,"volume":47000,"average_price":78.1,"oi":203500.0,"net_change":1.65,"total_buy_quantity":58500.0,"total_sell_quantity":63500.0,"lower_circuit_limit":19.8,"upper_circuit_limit":125.5,"last_trade_time":"1752487114963","oi_day_high":234000.0,"oi_day_low":203500.0},"NSE_FO:NHPC25JUL85CE":{"ohlc":{"open":4.2,"high":5.4,"low":4.05,"close":4.65},"depth":{"buy":[{"quantity":6400,"price":4.5,"orders":1},{"quantity":6400,"price":4.45,"orders":1},{"quantity":19200,"price":4.4,"orders":2},{"quantity":25600,"price":4.35,"orders":3},{"quantity":38400,"price":4.3,"orders":3}],"sell":[{"quantity":19200,"price":4.65,"orders":3},{"quantity":19200,"price":4.7,"orders":3},{"quantity":25600,"price":4.75,"orders":4},{"quantity":6400,"price":4.8,"orders":1},{"quantity":38400,"price":4.85,"orders":3}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|122606","symbol":"NHPC25JUL85CE","last_price":4.65,"volume":640000,"average_price":4.94,"oi":2342400.0,"net_change":0.5,"total_buy_quantity":921600.0,"total_sell_quantity":633600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1752487164822","oi_day_high":2643200.0,"oi_day_low":2342400.0},"NSE_FO:NAUKRI25JUL1520CE":{"ohlc":{"open":6.3,"high":8.6,"low":4.85,"close":8.2},"depth":{"buy":[{"quantity":375,"price":7.9,"orders":1},{"quantity":375,"price":7.85,"orders":1},{"quantity":375,"price":7.8,"orders":1},{"quantity":375,"price":7.75,"orders":1},{"quantity":375,"price":7.65,"orders":1}],"sell":[{"quantity":375,"price":8.5,"orders":1},{"quantity":375,"price":8.55,"orders":1},{"quantity":375,"price":8.6,"orders":1},{"quantity":750,"price":9.0,"orders":2},{"quantity":375,"price":9.1,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|115672","symbol":"NAUKRI25JUL1520CE","last_price":8.2,"volume":103125,"average_price":6.24,"oi":156750.0,"net_change":1.5,"total_buy_quantity":126375.0,"total_sell_quantity":60750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1752487129195","oi_day_high":159000.0,"oi_day_low":146625.0},"NSE_FO:SHRIRAMFIN25JUL700CE":{"ohlc":{"open":9.95,"high":10.65,"low":8.4,"close":10.3},"depth":{"buy":[{"quantity":825,"price":10.2,"orders":1},{"quantity":7425,"price":10.1,"orders":5},{"quantity":3300,"price":10.05,"orders":4},{"quantity":1650,"price":10.0,"orders":2},{"quantity":2475,"price":9.95,"orders":3}],"sell":[{"quantity":825,"price":10.3,"orders":1},{"quantity":4125,"price":10.4,"orders":5},{"quantity":825,"price":10.5,"orders":1},{"quantity":825,"price":10.55,"orders":1},{"quantity":8250,"price":10.6,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|126282","symbol":"SHRIRAMFIN25JUL700CE","last_price":10.3,"volume":1107975,"average_price":9.58,"oi":1908225.0,"net_change":0.3,"total_buy_quantity":466950.0,"total_sell_quantity":357225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.0,"last_trade_time":"1752487199015","oi_day_high":2017950.0,"oi_day_low":1908225.0},"NSE_FO:MARICO25JUL730PE":{"ohlc":{"open":15.55,"high":17.5,"low":12.6,"close":13.35},"depth":{"buy":[{"quantity":2400,"price":12.95,"orders":2},{"quantity":1200,"price":12.9,"orders":1},{"quantity":1200,"price":12.8,"orders":1},{"quantity":1200,"price":12.75,"orders":1},{"quantity":2400,"price":12.65,"orders":2}],"sell":[{"quantity":1200,"price":13.85,"orders":1},{"quantity":2400,"price":13.9,"orders":2},{"quantity":2400,"price":13.95,"orders":2},{"quantity":1200,"price":14.0,"orders":1},{"quantity":2400,"price":14.35,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|117419","symbol":"MARICO25JUL730PE","last_price":13.35,"volume":301200,"average_price":14.26,"oi":381600.0,"net_change":-2.65,"total_buy_quantity":492000.0,"total_sell_quantity":220800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.0,"last_trade_time":"1752487159570","oi_day_high":385200.0,"oi_day_low":372000.0},"NSE_FO:SUNPHARMA25JUL1660CE":{"ohlc":{"open":39.35,"high":50.0,"low":39.3,"close":44.75},"depth":{"buy":[{"quantity":350,"price":43.4,"orders":1},{"quantity":350,"price":43.35,"orders":1},{"quantity":700,"price":43.3,"orders":1},{"quantity":350,"price":42.85,"orders":1},{"quantity":700,"price":42.8,"orders":2}],"sell":[{"quantity":350,"price":44.2,"orders":1},{"quantity":350,"price":44.4,"orders":1},{"quantity":350,"price":44.6,"orders":1},{"quantity":700,"price":44.65,"orders":2},{"quantity":350,"price":44.7,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|136608","symbol":"SUNPHARMA25JUL1660CE","last_price":44.75,"volume":608650,"average_price":44.53,"oi":119000.0,"net_change":5.5,"total_buy_quantity":122150.0,"total_sell_quantity":61600.0,"lower_circuit_limit":1.8,"upper_circuit_limit":76.7,"last_trade_time":"1752487174601","oi_day_high":230650.0,"oi_day_low":116200.0},"NSE_FO:DMART25JUL4300CE":{"ohlc":{"open":44.5,"high":44.5,"low":12.2,"close":20.0},"depth":{"buy":[{"quantity":750,"price":19.7,"orders":4},{"quantity":750,"price":19.65,"orders":2},{"quantity":450,"price":19.6,"orders":3},{"quantity":300,"price":19.55,"orders":2},{"quantity":300,"price":19.5,"orders":2}],"sell":[{"quantity":150,"price":20.05,"orders":1},{"quantity":450,"price":20.1,"orders":3},{"quantity":300,"price":20.15,"orders":2},{"quantity":300,"price":20.2,"orders":2},{"quantity":450,"price":20.25,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|88889","symbol":"DMART25JUL4300CE","last_price":20.0,"volume":1396350,"average_price":20.34,"oi":385350.0,"net_change":-25.6,"total_buy_quantity":238200.0,"total_sell_quantity":63750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.8,"last_trade_time":"1752487165266","oi_day_high":397350.0,"oi_day_low":308100.0},"NSE_FO:TATATECH25JUL700PE":{"ohlc":{"open":16.3,"high":19.5,"low":11.7,"close":15.05},"depth":{"buy":[{"quantity":4800,"price":14.9,"orders":1},{"quantity":800,"price":14.45,"orders":1},{"quantity":800,"price":14.4,"orders":1},{"quantity":800,"price":14.35,"orders":1},{"quantity":4800,"price":14.3,"orders":1}],"sell":[{"quantity":800,"price":15.25,"orders":1},{"quantity":800,"price":15.3,"orders":1},{"quantity":4000,"price":15.35,"orders":1},{"quantity":800,"price":15.45,"orders":1},{"quantity":6400,"price":15.5,"orders":3}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|130774","symbol":"TATATECH25JUL700PE","last_price":15.05,"volume":2090400,"average_price":15.33,"oi":1152000.0,"net_change":-1.3,"total_buy_quantity":738400.0,"total_sell_quantity":143200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.35,"last_trade_time":"1752487198146","oi_day_high":1172000.0,"oi_day_low":1040800.0},"NSE_FO:POLYCAB25JUL6500PE":{"ohlc":{"open":103.0,"high":124.45,"low":82.0,"close":98.0},"depth":{"buy":[{"quantity":125,"price":96.05,"orders":1},{"quantity":250,"price":95.9,"orders":2},{"quantity":125,"price":95.5,"orders":1},{"quantity":125,"price":95.45,"orders":1},{"quantity":125,"price":94.9,"orders":1}],"sell":[{"quantity":125,"price":98.3,"orders":1},{"quantity":125,"price":98.6,"orders":1},{"quantity":125,"price":98.85,"orders":1},{"quantity":125,"price":98.9,"orders":1},{"quantity":125,"price":99.1,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|130323","symbol":"POLYCAB25JUL6500PE","last_price":98.0,"volume":158625,"average_price":98.39,"oi":101000.0,"net_change":-25.1,"total_buy_quantity":35500.0,"total_sell_quantity":14250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":292.9,"last_trade_time":"1752487158725","oi_day_high":111250.0,"oi_day_low":99500.0},"NSE_FO:SHREECEM25JUL30000CE":{"ohlc":{"open":1425.0,"high":1550.0,"low":1190.6,"close":1271.8},"depth":{"buy":[{"quantity":100,"price":1229.3,"orders":1},{"quantity":25,"price":1180.1,"orders":1},{"quantity":25,"price":1180.05,"orders":1},{"quantity":25,"price":1179.95,"orders":1},{"quantity":25,"price":1179.85,"orders":1}],"sell":[{"quantity":50,"price":1267.65,"orders":2},{"quantity":25,"price":1268.0,"orders":1},{"quantity":25,"price":1312.6,"orders":1},{"quantity":25,"price":1324.7,"orders":1},{"quantity":100,"price":1324.75,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|125949","symbol":"SHREECEM25JUL30000CE","last_price":1271.8,"volume":1075,"average_price":1319.16,"oi":5750.0,"net_change":-42.6,"total_buy_quantity":1500.0,"total_sell_quantity":2500.0,"lower_circuit_limit":292.8,"upper_circuit_limit":2336.0,"last_trade_time":"1752486786908","oi_day_high":6275.0,"oi_day_low":5725.0},"NSE_FO:MARUTI25JUL12700CE":{"ohlc":{"open":134.6,"high":151.3,"low":81.85,"close":95.05},"depth":{"buy":[{"quantity":200,"price":95.0,"orders":4},{"quantity":50,"price":92.7,"orders":1},{"quantity":100,"price":92.65,"orders":2},{"quantity":50,"price":92.6,"orders":1},{"quantity":100,"price":92.4,"orders":2}],"sell":[{"quantity":50,"price":96.35,"orders":1},{"quantity":50,"price":96.7,"orders":1},{"quantity":50,"price":96.95,"orders":1},{"quantity":250,"price":97.0,"orders":2},{"quantity":50,"price":97.8,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|117866","symbol":"MARUTI25JUL12700CE","last_price":95.05,"volume":493350,"average_price":110.37,"oi":353550.0,"net_change":-39.55,"total_buy_quantity":24150.0,"total_sell_quantity":20350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":364.8,"last_trade_time":"1752487189502","oi_day_high":355300.0,"oi_day_low":189350.0},"NSE_FO:INDUSINDBK25JUL840PE":{"ohlc":{"open":14.45,"high":15.1,"low":10.5,"close":11.5},"depth":{"buy":[{"quantity":2800,"price":11.05,"orders":4},{"quantity":1400,"price":11.0,"orders":2},{"quantity":1400,"price":10.9,"orders":2},{"quantity":1400,"price":10.85,"orders":2},{"quantity":700,"price":10.75,"orders":1}],"sell":[{"quantity":2100,"price":11.3,"orders":3},{"quantity":1400,"price":11.35,"orders":2},{"quantity":700,"price":11.45,"orders":1},{"quantity":9800,"price":11.5,"orders":1},{"quantity":2100,"price":11.6,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|102284","symbol":"INDUSINDBK25JUL840PE","last_price":11.5,"volume":624400,"average_price":11.91,"oi":879200.0,"net_change":-3.55,"total_buy_quantity":924700.0,"total_sell_quantity":191800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.1,"last_trade_time":"1752487195930","oi_day_high":895300.0,"oi_day_low":816200.0},"NSE_FO:IDFCFIRSTB25JUL72CE":{"ohlc":{"open":4.0,"high":4.9,"low":2.5,"close":3.55},"depth":{"buy":[{"quantity":9275,"price":3.55,"orders":1},{"quantity":46375,"price":3.5,"orders":5},{"quantity":37100,"price":3.45,"orders":4},{"quantity":46375,"price":3.4,"orders":4},{"quantity":102025,"price":3.35,"orders":5}],"sell":[{"quantity":18550,"price":3.6,"orders":2},{"quantity":37100,"price":3.65,"orders":4},{"quantity":64925,"price":3.7,"orders":4},{"quantity":37100,"price":3.75,"orders":3},{"quantity":111300,"price":3.8,"orders":3}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|100208","symbol":"IDFCFIRSTB25JUL72CE","last_price":3.55,"volume":4127375,"average_price":3.28,"oi":3524500.0,"net_change":-0.45,"total_buy_quantity":1604575.0,"total_sell_quantity":1419075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1752487194157","oi_day_high":3561600.0,"oi_day_low":3339000.0},"NSE_FO:KPITTECH25JUL1280PE":{"ohlc":{"open":63.35,"high":63.35,"low":50.2,"close":50.2},"depth":{"buy":[{"quantity":400,"price":48.95,"orders":1},{"quantity":400,"price":48.9,"orders":1},{"quantity":800,"price":48.65,"orders":1},{"quantity":400,"price":48.05,"orders":1},{"quantity":2400,"price":47.6,"orders":1}],"sell":[{"quantity":400,"price":50.95,"orders":1},{"quantity":400,"price":51.0,"orders":1},{"quantity":400,"price":51.05,"orders":1},{"quantity":400,"price":51.95,"orders":1},{"quantity":800,"price":52.6,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|108824","symbol":"KPITTECH25JUL1280PE","last_price":50.2,"volume":28800,"average_price":53.74,"oi":56800.0,"net_change":-7.85,"total_buy_quantity":28400.0,"total_sell_quantity":41600.0,"lower_circuit_limit":10.9,"upper_circuit_limit":105.2,"last_trade_time":"1752485677295","oi_day_high":62400.0,"oi_day_low":56400.0},"NSE_FO:BPCL25JUL330PE":{"ohlc":{"open":3.25,"high":3.5,"low":2.45,"close":3.1},"depth":{"buy":[{"quantity":3950,"price":3.15,"orders":2},{"quantity":11850,"price":3.1,"orders":6},{"quantity":25675,"price":3.05,"orders":6},{"quantity":7900,"price":3.0,"orders":4},{"quantity":7900,"price":2.95,"orders":4}],"sell":[{"quantity":19750,"price":3.3,"orders":8},{"quantity":11850,"price":3.35,"orders":4},{"quantity":19750,"price":3.4,"orders":7},{"quantity":23700,"price":3.45,"orders":5},{"quantity":3950,"price":3.5,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|77454","symbol":"BPCL25JUL330PE","last_price":3.1,"volume":1431875,"average_price":2.98,"oi":1530625.0,"net_change":0.1,"total_buy_quantity":574725.0,"total_sell_quantity":651750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1752487199023","oi_day_high":1536550.0,"oi_day_low":1346950.0},"NSE_FO:IRFC25JUL140PE":{"ohlc":{"open":7.05,"high":7.8,"low":6.45,"close":7.2},"depth":{"buy":[{"quantity":4250,"price":7.15,"orders":1},{"quantity":4250,"price":7.1,"orders":1},{"quantity":4250,"price":7.0,"orders":1},{"quantity":17000,"price":6.75,"orders":1},{"quantity":42500,"price":6.7,"orders":1}],"sell":[{"quantity":4250,"price":7.25,"orders":1},{"quantity":4250,"price":7.3,"orders":1},{"quantity":4250,"price":7.35,"orders":1},{"quantity":25500,"price":7.7,"orders":2},{"quantity":29750,"price":7.8,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|104902","symbol":"IRFC25JUL140PE","last_price":7.2,"volume":607750,"average_price":7.19,"oi":4080000.0,"net_change":0.55,"total_buy_quantity":437750.0,"total_sell_quantity":480250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1752486962005","oi_day_high":4148000.0,"oi_day_low":4075750.0},"NSE_FO:YESBANK25JUL20PE":{"ohlc":{"open":0.7,"high":0.7,"low":0.45,"close":0.5},"depth":{"buy":[{"quantity":3265500,"price":0.45,"orders":21},{"quantity":6220000,"price":0.4,"orders":22},{"quantity":6904200,"price":0.35,"orders":15},{"quantity":7277400,"price":0.3,"orders":15},{"quantity":3514300,"price":0.25,"orders":15}],"sell":[{"quantity":373200,"price":0.5,"orders":7},{"quantity":1741600,"price":0.55,"orders":16},{"quantity":808600,"price":0.6,"orders":8},{"quantity":995200,"price":0.65,"orders":10},{"quantity":653100,"price":0.7,"orders":6}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|135947","symbol":"YESBANK25JUL20PE","last_price":0.5,"volume":15954300,"average_price":0.53,"oi":8.49963E7,"net_change":-0.15,"total_buy_quantity":3.67291E7,"total_sell_quantity":7588400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1752487198137","oi_day_high":8.59293E7,"oi_day_low":8.4903E7},"NSE_FO:CDSL25JUL1740CE":{"ohlc":{"open":38.0,"high":53.5,"low":31.6,"close":35.0},"depth":{"buy":[{"quantity":475,"price":34.95,"orders":1},{"quantity":475,"price":34.9,"orders":1},{"quantity":950,"price":34.75,"orders":2},{"quantity":475,"price":34.7,"orders":1},{"quantity":475,"price":34.55,"orders":1}],"sell":[{"quantity":950,"price":35.35,"orders":2},{"quantity":475,"price":35.4,"orders":1},{"quantity":950,"price":35.85,"orders":2},{"quantity":1425,"price":35.9,"orders":2},{"quantity":950,"price":35.95,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|86305","symbol":"CDSL25JUL1740CE","last_price":35.0,"volume":1289625,"average_price":41.9,"oi":329650.0,"net_change":-2.05,"total_buy_quantity":95950.0,"total_sell_quantity":100225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.85,"last_trade_time":"1752487195126","oi_day_high":338200.0,"oi_day_low":291650.0},"NSE_FO:PNB25JUL106PE":{"ohlc":{"open":0.95,"high":1.1,"low":0.75,"close":1.0},"depth":{"buy":[{"quantity":16000,"price":0.95,"orders":2},{"quantity":200000,"price":0.9,"orders":5},{"quantity":32000,"price":0.85,"orders":3},{"quantity":24000,"price":0.8,"orders":3},{"quantity":24000,"price":0.75,"orders":3}],"sell":[{"quantity":72000,"price":1.05,"orders":9},{"quantity":40000,"price":1.1,"orders":4},{"quantity":32000,"price":1.15,"orders":3},{"quantity":48000,"price":1.2,"orders":4},{"quantity":32000,"price":1.25,"orders":3}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|52085","symbol":"PNB25JUL106PE","last_price":1.0,"volume":1568000,"average_price":0.91,"oi":1248000.0,"net_change":-0.15,"total_buy_quantity":1952000.0,"total_sell_quantity":1128000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1752487175464","oi_day_high":1352000.0,"oi_day_low":1216000.0},"NSE_FO:TITAN25JUL3700CE":{"ohlc":{"open":3.85,"high":5.25,"low":3.0,"close":5.1},"depth":{"buy":[{"quantity":1225,"price":5.05,"orders":5},{"quantity":1575,"price":5.0,"orders":6},{"quantity":2800,"price":4.95,"orders":9},{"quantity":1400,"price":4.9,"orders":6},{"quantity":1050,"price":4.85,"orders":4}],"sell":[{"quantity":175,"price":5.15,"orders":1},{"quantity":1400,"price":5.2,"orders":6},{"quantity":1925,"price":5.25,"orders":8},{"quantity":1750,"price":5.3,"orders":7},{"quantity":1225,"price":5.35,"orders":5}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|138915","symbol":"TITAN25JUL3700CE","last_price":5.1,"volume":569275,"average_price":4.39,"oi":1028475.0,"net_change":0.35,"total_buy_quantity":424025.0,"total_sell_quantity":83300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1752487198355","oi_day_high":1044225.0,"oi_day_low":1015175.0},"NSE_FO:MAZDOCK25JUL3100CE":{"ohlc":{"open":130.0,"high":139.0,"low":109.0,"close":124.0},"depth":{"buy":[{"quantity":175,"price":123.25,"orders":1},{"quantity":175,"price":123.2,"orders":1},{"quantity":175,"price":123.0,"orders":1},{"quantity":175,"price":120.2,"orders":1},{"quantity":175,"price":120.15,"orders":1}],"sell":[{"quantity":875,"price":124.0,"orders":2},{"quantity":175,"price":126.85,"orders":1},{"quantity":350,"price":126.9,"orders":2},{"quantity":175,"price":126.95,"orders":1},{"quantity":875,"price":127.8,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|118628","symbol":"MAZDOCK25JUL3100CE","last_price":124.0,"volume":156975,"average_price":124.99,"oi":80325.0,"net_change":-34.05,"total_buy_quantity":33775.0,"total_sell_quantity":19950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":358.2,"last_trade_time":"1752487190917","oi_day_high":85050.0,"oi_day_low":65100.0},"NSE_FO:TORNTPHARM25JUL3200PE":{"ohlc":{"open":25.5,"high":25.5,"low":12.05,"close":12.05},"depth":{"buy":[{"quantity":250,"price":13.05,"orders":1},{"quantity":250,"price":12.6,"orders":1},{"quantity":250,"price":12.25,"orders":1},{"quantity":250,"price":11.55,"orders":1},{"quantity":250,"price":11.5,"orders":1}],"sell":[{"quantity":500,"price":13.1,"orders":2},{"quantity":500,"price":14.0,"orders":2},{"quantity":500,"price":14.35,"orders":1},{"quantity":250,"price":15.0,"orders":1},{"quantity":250,"price":15.15,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|132788","symbol":"TORNTPHARM25JUL3200PE","last_price":12.05,"volume":55500,"average_price":15.98,"oi":82250.0,"net_change":-16.65,"total_buy_quantity":67500.0,"total_sell_quantity":32250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.35,"last_trade_time":"1752486898964","oi_day_high":84750.0,"oi_day_low":74000.0},"NSE_FO:GLENMARK25JUL1740CE":{"ohlc":{"open":460.0,"high":547.55,"low":460.0,"close":547.3},"depth":{"buy":[{"quantity":3750,"price":360.05,"orders":1},{"quantity":375,"price":360.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3750,"price":548.0,"orders":1},{"quantity":375,"price":548.3,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|95858","symbol":"GLENMARK25JUL1740CE","last_price":547.3,"volume":14625,"average_price":492.82,"oi":66000.0,"net_change":104.6,"total_buy_quantity":4125.0,"total_sell_quantity":4125.0,"lower_circuit_limit":301.35,"upper_circuit_limit":584.05,"last_trade_time":"1752483536457","oi_day_high":80250.0,"oi_day_low":66000.0},"NSE_FO:LAURUSLABS25JUL680PE":{"ohlc":{"open":1.8,"high":1.85,"low":1.3,"close":1.3},"depth":{"buy":[{"quantity":1700,"price":1.3,"orders":1},{"quantity":1700,"price":1.25,"orders":1},{"quantity":3400,"price":1.2,"orders":2},{"quantity":5100,"price":1.15,"orders":3},{"quantity":10200,"price":1.1,"orders":4}],"sell":[{"quantity":8500,"price":1.4,"orders":4},{"quantity":8500,"price":1.45,"orders":1},{"quantity":5100,"price":1.5,"orders":2},{"quantity":1700,"price":1.55,"orders":1},{"quantity":11900,"price":1.6,"orders":3}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|109300","symbol":"LAURUSLABS25JUL680PE","last_price":1.3,"volume":236300,"average_price":1.6,"oi":759900.0,"net_change":-0.75,"total_buy_quantity":368900.0,"total_sell_quantity":239700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1752486550823","oi_day_high":759900.0,"oi_day_low":715700.0},"NSE_FO:PNBHOUSING25JUL1120CE":{"ohlc":{"open":16.15,"high":21.0,"low":15.7,"close":20.6},"depth":{"buy":[{"quantity":1950,"price":19.4,"orders":3},{"quantity":650,"price":19.35,"orders":1},{"quantity":650,"price":18.5,"orders":1},{"quantity":1300,"price":18.45,"orders":2},{"quantity":5200,"price":18.15,"orders":1}],"sell":[{"quantity":650,"price":20.7,"orders":1},{"quantity":650,"price":20.75,"orders":1},{"quantity":650,"price":20.8,"orders":1},{"quantity":650,"price":20.85,"orders":1},{"quantity":1300,"price":20.95,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|122684","symbol":"PNBHOUSING25JUL1120CE","last_price":20.6,"volume":80600,"average_price":18.36,"oi":282750.0,"net_change":4.25,"total_buy_quantity":122200.0,"total_sell_quantity":118950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.85,"last_trade_time":"1752487198780","oi_day_high":295100.0,"oi_day_low":282100.0},"NSE_FO:CAMS25JUL4200PE":{"ohlc":{"open":188.0,"high":194.65,"low":150.0,"close":169.75},"depth":{"buy":[{"quantity":150,"price":165.5,"orders":1},{"quantity":150,"price":165.45,"orders":1},{"quantity":150,"price":162.75,"orders":1},{"quantity":300,"price":160.05,"orders":2},{"quantity":150,"price":159.9,"orders":1}],"sell":[{"quantity":150,"price":168.45,"orders":1},{"quantity":150,"price":168.5,"orders":1},{"quantity":150,"price":170.65,"orders":1},{"quantity":150,"price":170.7,"orders":1},{"quantity":150,"price":170.75,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|80080","symbol":"CAMS25JUL4200PE","last_price":169.75,"volume":45900,"average_price":168.99,"oi":102000.0,"net_change":-42.25,"total_buy_quantity":5850.0,"total_sell_quantity":16500.0,"lower_circuit_limit":37.55,"upper_circuit_limit":386.45,"last_trade_time":"1752486931202","oi_day_high":105000.0,"oi_day_low":101850.0},"NSE_FO:BANKBARODA25JUL240PE":{"ohlc":{"open":6.9,"high":7.15,"low":4.35,"close":4.5},"depth":{"buy":[{"quantity":11700,"price":4.45,"orders":4},{"quantity":38025,"price":4.4,"orders":7},{"quantity":38025,"price":4.35,"orders":5},{"quantity":5850,"price":4.3,"orders":2},{"quantity":26325,"price":4.25,"orders":5}],"sell":[{"quantity":2925,"price":4.55,"orders":1},{"quantity":29250,"price":4.6,"orders":10},{"quantity":26325,"price":4.65,"orders":8},{"quantity":17550,"price":4.7,"orders":6},{"quantity":14625,"price":4.75,"orders":5}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|40702","symbol":"BANKBARODA25JUL240PE","last_price":4.5,"volume":3188250,"average_price":4.94,"oi":4045275.0,"net_change":-1.95,"total_buy_quantity":666900.0,"total_sell_quantity":646425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1752487191156","oi_day_high":4147650.0,"oi_day_low":4001400.0},"NSE_FO:GODREJPROP25JUL2400PE":{"ohlc":{"open":200.0,"high":200.0,"low":147.2,"close":151.15},"depth":{"buy":[{"quantity":275,"price":152.5,"orders":1},{"quantity":275,"price":152.45,"orders":1},{"quantity":550,"price":151.95,"orders":2},{"quantity":275,"price":151.2,"orders":1},{"quantity":550,"price":150.25,"orders":2}],"sell":[{"quantity":550,"price":156.2,"orders":2},{"quantity":275,"price":156.25,"orders":1},{"quantity":275,"price":156.3,"orders":1},{"quantity":275,"price":156.35,"orders":1},{"quantity":275,"price":157.3,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|92765","symbol":"GODREJPROP25JUL2400PE","last_price":151.15,"volume":13750,"average_price":167.77,"oi":246950.0,"net_change":-51.05,"total_buy_quantity":29975.0,"total_sell_quantity":24475.0,"lower_circuit_limit":77.85,"upper_circuit_limit":326.55,"last_trade_time":"1752486354991","oi_day_high":249975.0,"oi_day_low":246950.0},"NSE_FO:HINDPETRO25JUL420CE":{"ohlc":{"open":20.45,"high":21.95,"low":17.7,"close":17.85},"depth":{"buy":[{"quantity":6075,"price":18.25,"orders":3},{"quantity":2025,"price":17.9,"orders":1},{"quantity":2025,"price":17.85,"orders":1},{"quantity":2025,"price":17.8,"orders":1},{"quantity":2025,"price":17.75,"orders":1}],"sell":[{"quantity":2025,"price":18.6,"orders":1},{"quantity":2025,"price":18.7,"orders":1},{"quantity":2025,"price":18.95,"orders":1},{"quantity":2025,"price":19.0,"orders":1},{"quantity":12150,"price":19.45,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|97595","symbol":"HINDPETRO25JUL420CE","last_price":17.85,"volume":151875,"average_price":20.03,"oi":538650.0,"net_change":-5.8,"total_buy_quantity":218700.0,"total_sell_quantity":202500.0,"lower_circuit_limit":3.15,"upper_circuit_limit":44.15,"last_trade_time":"1752487098713","oi_day_high":558900.0,"oi_day_low":530550.0},"NSE_FO:PPLPHARMA25JUL200CE":{"ohlc":{"open":6.0,"high":12.45,"low":5.9,"close":12.35},"depth":{"buy":[{"quantity":2500,"price":12.15,"orders":1},{"quantity":2500,"price":12.05,"orders":1},{"quantity":5000,"price":12.0,"orders":2},{"quantity":2500,"price":11.6,"orders":1},{"quantity":17500,"price":11.25,"orders":2}],"sell":[{"quantity":2500,"price":12.4,"orders":1},{"quantity":7500,"price":12.45,"orders":2},{"quantity":2500,"price":12.5,"orders":1},{"quantity":2500,"price":12.55,"orders":1},{"quantity":2500,"price":12.75,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|131063","symbol":"PPLPHARMA25JUL200CE","last_price":12.35,"volume":1125000,"average_price":10.42,"oi":400000.0,"net_change":5.0,"total_buy_quantity":302500.0,"total_sell_quantity":330000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1752487182036","oi_day_high":497500.0,"oi_day_low":400000.0},"NSE_FO:DIVISLAB25JUL6600PE":{"ohlc":{"open":125.0,"high":203.0,"low":69.0,"close":77.4},"depth":{"buy":[{"quantity":300,"price":75.4,"orders":3},{"quantity":100,"price":70.2,"orders":1},{"quantity":100,"price":70.1,"orders":1},{"quantity":100,"price":70.05,"orders":1},{"quantity":200,"price":70.0,"orders":1}],"sell":[{"quantity":100,"price":76.0,"orders":1},{"quantity":100,"price":77.3,"orders":1},{"quantity":100,"price":77.35,"orders":1},{"quantity":100,"price":77.4,"orders":1},{"quantity":100,"price":77.85,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|87953","symbol":"DIVISLAB25JUL6600PE","last_price":77.4,"volume":517500,"average_price":132.63,"oi":41500.0,"net_change":11.9,"total_buy_quantity":24400.0,"total_sell_quantity":25800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":409.6,"last_trade_time":"1752487173200","oi_day_high":62300.0,"oi_day_low":26500.0},"NSE_FO:BAJAJ-AUTO25JUL8400CE":{"ohlc":{"open":61.25,"high":65.05,"low":49.5,"close":55.0},"depth":{"buy":[{"quantity":75,"price":54.1,"orders":1},{"quantity":150,"price":54.05,"orders":2},{"quantity":600,"price":54.0,"orders":2},{"quantity":75,"price":53.6,"orders":1},{"quantity":150,"price":53.55,"orders":1}],"sell":[{"quantity":75,"price":55.85,"orders":1},{"quantity":75,"price":56.0,"orders":1},{"quantity":75,"price":56.5,"orders":1},{"quantity":75,"price":56.55,"orders":1},{"quantity":375,"price":56.6,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|51014","symbol":"BAJAJ-AUTO25JUL8400CE","last_price":55.0,"volume":73350,"average_price":58.02,"oi":151200.0,"net_change":-6.2,"total_buy_quantity":23325.0,"total_sell_quantity":22200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":189.4,"last_trade_time":"1752487191555","oi_day_high":156075.0,"oi_day_low":150975.0},"NSE_FO:PATANJALI25JUL1660PE":{"ohlc":{"open":38.35,"high":38.35,"low":29.05,"close":31.75},"depth":{"buy":[{"quantity":300,"price":31.75,"orders":1},{"quantity":300,"price":30.3,"orders":1},{"quantity":300,"price":30.25,"orders":1},{"quantity":300,"price":30.05,"orders":1},{"quantity":900,"price":29.5,"orders":3}],"sell":[{"quantity":300,"price":33.15,"orders":1},{"quantity":300,"price":33.2,"orders":1},{"quantity":300,"price":33.4,"orders":1},{"quantity":300,"price":33.9,"orders":1},{"quantity":300,"price":33.95,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|126274","symbol":"PATANJALI25JUL1660PE","last_price":31.75,"volume":53700,"average_price":31.32,"oi":92400.0,"net_change":-6.75,"total_buy_quantity":66600.0,"total_sell_quantity":53700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.8,"last_trade_time":"1752486852607","oi_day_high":92700.0,"oi_day_low":85800.0},"NSE_FO:CROMPTON25JUL360PE":{"ohlc":{"open":26.7,"high":26.7,"low":24.45,"close":23.45},"depth":{"buy":[{"quantity":1800,"price":24.05,"orders":1},{"quantity":1800,"price":23.65,"orders":1},{"quantity":1800,"price":23.6,"orders":1},{"quantity":1800,"price":23.55,"orders":1},{"quantity":1800,"price":23.5,"orders":1}],"sell":[{"quantity":1800,"price":24.35,"orders":1},{"quantity":1800,"price":24.5,"orders":1},{"quantity":1800,"price":24.55,"orders":1},{"quantity":3600,"price":25.4,"orders":2},{"quantity":12600,"price":25.65,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|85634","symbol":"CROMPTON25JUL360PE","last_price":23.45,"volume":57600,"average_price":25.66,"oi":306000.0,"net_change":-3.1,"total_buy_quantity":189000.0,"total_sell_quantity":189000.0,"lower_circuit_limit":6.55,"upper_circuit_limit":46.55,"last_trade_time":"1752487194068","oi_day_high":315000.0,"oi_day_low":306000.0},"NSE_FO:AMBUJACEM25JUL565CE":{"ohlc":{"open":26.65,"high":26.65,"low":26.65,"close":26.65},"depth":{"buy":[{"quantity":5250,"price":17.55,"orders":2},{"quantity":3150,"price":17.4,"orders":1},{"quantity":1050,"price":16.65,"orders":1},{"quantity":42000,"price":16.15,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3150,"price":38.75,"orders":1},{"quantity":42000,"price":38.8,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|76690","symbol":"AMBUJACEM25JUL565CE","last_price":26.65,"volume":0,"average_price":0.0,"oi":93450.0,"net_change":-0.2,"total_buy_quantity":51450.0,"total_sell_quantity":45150.0,"lower_circuit_limit":9.0,"upper_circuit_limit":57.4,"last_trade_time":"1752141360000","oi_day_high":95550.0,"oi_day_low":91350.0},"NSE_FO:AUROPHARMA25JUL1120CE":{"ohlc":{"open":33.6,"high":46.0,"low":33.5,"close":38.05},"depth":{"buy":[{"quantity":550,"price":40.55,"orders":1},{"quantity":1100,"price":38.0,"orders":1},{"quantity":3850,"price":37.6,"orders":2},{"quantity":7150,"price":36.75,"orders":1},{"quantity":6600,"price":36.6,"orders":2}],"sell":[{"quantity":550,"price":41.75,"orders":1},{"quantity":2750,"price":42.0,"orders":2},{"quantity":550,"price":45.5,"orders":1},{"quantity":6600,"price":45.65,"orders":2},{"quantity":2200,"price":45.85,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|67810","symbol":"AUROPHARMA25JUL1120CE","last_price":38.05,"volume":508200,"average_price":40.69,"oi":124300.0,"net_change":4.55,"total_buy_quantity":41800.0,"total_sell_quantity":46750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.05,"last_trade_time":"1752487197203","oi_day_high":187550.0,"oi_day_low":122650.0},"NSE_FO:COFORGE25JUL1880CE":{"ohlc":{"open":59.7,"high":75.0,"low":50.3,"close":62.35},"depth":{"buy":[{"quantity":375,"price":60.1,"orders":1},{"quantity":750,"price":60.05,"orders":2},{"quantity":750,"price":59.0,"orders":2},{"quantity":375,"price":58.8,"orders":1},{"quantity":375,"price":57.55,"orders":1}],"sell":[{"quantity":750,"price":63.65,"orders":2},{"quantity":375,"price":63.7,"orders":1},{"quantity":375,"price":63.75,"orders":1},{"quantity":750,"price":63.8,"orders":2},{"quantity":375,"price":63.85,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|84364","symbol":"COFORGE25JUL1880CE","last_price":62.35,"volume":393000,"average_price":63.76,"oi":424500.0,"net_change":-2.95,"total_buy_quantity":52125.0,"total_sell_quantity":61875.0,"lower_circuit_limit":1.7,"upper_circuit_limit":128.9,"last_trade_time":"1752487187536","oi_day_high":429000.0,"oi_day_low":415500.0},"NSE_FO:ABCAPITAL25JUL275CE":{"ohlc":{"open":4.95,"high":6.5,"low":4.85,"close":5.4},"depth":{"buy":[{"quantity":3100,"price":5.2,"orders":1},{"quantity":6200,"price":5.15,"orders":2},{"quantity":9300,"price":5.1,"orders":3},{"quantity":3100,"price":5.05,"orders":1},{"quantity":9300,"price":5.0,"orders":3}],"sell":[{"quantity":3100,"price":5.35,"orders":1},{"quantity":3100,"price":5.4,"orders":1},{"quantity":6200,"price":5.45,"orders":2},{"quantity":9300,"price":5.5,"orders":3},{"quantity":6200,"price":5.55,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|74845","symbol":"ABCAPITAL25JUL275CE","last_price":5.4,"volume":1661600,"average_price":5.64,"oi":3081400.0,"net_change":0.15,"total_buy_quantity":477400.0,"total_sell_quantity":620000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1752487188338","oi_day_high":3112400.0,"oi_day_low":3034900.0},"NSE_FO:IIFL25JUL480PE":{"ohlc":{"open":3.4,"high":3.4,"low":2.25,"close":2.65},"depth":{"buy":[{"quantity":1650,"price":2.65,"orders":1},{"quantity":4950,"price":2.6,"orders":3},{"quantity":3300,"price":2.55,"orders":2},{"quantity":3300,"price":2.5,"orders":2},{"quantity":8250,"price":2.45,"orders":5}],"sell":[{"quantity":9900,"price":2.75,"orders":6},{"quantity":3300,"price":2.8,"orders":2},{"quantity":11550,"price":2.85,"orders":3},{"quantity":3300,"price":2.9,"orders":2},{"quantity":4950,"price":2.95,"orders":3}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|101188","symbol":"IIFL25JUL480PE","last_price":2.65,"volume":617100,"average_price":2.64,"oi":399300.0,"net_change":-0.75,"total_buy_quantity":306900.0,"total_sell_quantity":301950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1752487197014","oi_day_high":597300.0,"oi_day_low":372900.0},"NSE_FO:BANDHANBNK25JUL185CE":{"ohlc":{"open":2.6,"high":3.2,"low":2.3,"close":2.75},"depth":{"buy":[{"quantity":28800,"price":2.75,"orders":6},{"quantity":25200,"price":2.7,"orders":4},{"quantity":21600,"price":2.65,"orders":5},{"quantity":21600,"price":2.6,"orders":6},{"quantity":72000,"price":2.55,"orders":7}],"sell":[{"quantity":36000,"price":2.85,"orders":8},{"quantity":21600,"price":2.9,"orders":6},{"quantity":21600,"price":2.95,"orders":6},{"quantity":54000,"price":3.0,"orders":8},{"quantity":14400,"price":3.05,"orders":4}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|72556","symbol":"BANDHANBNK25JUL185CE","last_price":2.75,"volume":1015200,"average_price":2.8,"oi":4406400.0,"net_change":0.0,"total_buy_quantity":838800.0,"total_sell_quantity":950400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1752487140004","oi_day_high":4456800.0,"oi_day_low":4374000.0},"NSE_FO:DALBHARAT25JUL2200PE":{"ohlc":{"open":63.55,"high":79.8,"low":63.55,"close":75.6},"depth":{"buy":[{"quantity":325,"price":59.7,"orders":1},{"quantity":4550,"price":59.65,"orders":2},{"quantity":3250,"price":59.3,"orders":1},{"quantity":325,"price":56.05,"orders":1},{"quantity":1300,"price":53.6,"orders":1}],"sell":[{"quantity":650,"price":74.85,"orders":2},{"quantity":325,"price":75.95,"orders":1},{"quantity":1625,"price":78.55,"orders":1},{"quantity":2275,"price":79.1,"orders":2},{"quantity":3250,"price":83.0,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|87043","symbol":"DALBHARAT25JUL2200PE","last_price":75.6,"volume":9425,"average_price":75.09,"oi":28600.0,"net_change":11.5,"total_buy_quantity":10725.0,"total_sell_quantity":31525.0,"lower_circuit_limit":4.95,"upper_circuit_limit":123.25,"last_trade_time":"1752484229103","oi_day_high":28600.0,"oi_day_low":26975.0},"NSE_FO:PERSISTENT25JUL6100PE":{"ohlc":{"open":601.0,"high":601.0,"low":518.15,"close":521.5},"depth":{"buy":[{"quantity":100,"price":515.55,"orders":1},{"quantity":100,"price":515.3,"orders":1},{"quantity":100,"price":515.25,"orders":1},{"quantity":100,"price":512.25,"orders":1},{"quantity":100,"price":511.1,"orders":1}],"sell":[{"quantity":100,"price":525.5,"orders":1},{"quantity":100,"price":525.55,"orders":1},{"quantity":100,"price":526.7,"orders":1},{"quantity":100,"price":528.45,"orders":1},{"quantity":100,"price":530.05,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|126898","symbol":"PERSISTENT25JUL6100PE","last_price":521.5,"volume":6300,"average_price":561.89,"oi":40700.0,"net_change":-68.5,"total_buy_quantity":8300.0,"total_sell_quantity":10400.0,"lower_circuit_limit":288.25,"upper_circuit_limit":891.75,"last_trade_time":"1752486873306","oi_day_high":42500.0,"oi_day_low":40700.0},"NSE_FO:M&M25JUL3200CE":{"ohlc":{"open":28.65,"high":36.6,"low":24.0,"close":33.1},"depth":{"buy":[{"quantity":200,"price":33.15,"orders":1},{"quantity":200,"price":33.0,"orders":1},{"quantity":200,"price":32.95,"orders":1},{"quantity":400,"price":32.9,"orders":2},{"quantity":400,"price":32.85,"orders":2}],"sell":[{"quantity":600,"price":33.5,"orders":1},{"quantity":800,"price":33.6,"orders":1},{"quantity":200,"price":33.85,"orders":1},{"quantity":200,"price":33.9,"orders":1},{"quantity":800,"price":33.95,"orders":3}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|112286","symbol":"M&M25JUL3200CE","last_price":33.1,"volume":1317400,"average_price":31.63,"oi":1552600.0,"net_change":2.95,"total_buy_quantity":348600.0,"total_sell_quantity":135200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.5,"last_trade_time":"1752487198000","oi_day_high":1557600.0,"oi_day_low":1281000.0},"NSE_FO:CYIENT25JUL1300CE":{"ohlc":{"open":25.2,"high":42.8,"low":25.2,"close":41.55},"depth":{"buy":[{"quantity":425,"price":41.55,"orders":1},{"quantity":425,"price":41.45,"orders":1},{"quantity":425,"price":41.4,"orders":1},{"quantity":425,"price":41.35,"orders":1},{"quantity":425,"price":41.3,"orders":1}],"sell":[{"quantity":425,"price":42.9,"orders":1},{"quantity":425,"price":42.95,"orders":1},{"quantity":425,"price":43.4,"orders":1},{"quantity":850,"price":43.45,"orders":2},{"quantity":425,"price":43.5,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|90204","symbol":"CYIENT25JUL1300CE","last_price":41.55,"volume":246075,"average_price":36.84,"oi":328100.0,"net_change":9.45,"total_buy_quantity":101575.0,"total_sell_quantity":108800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.5,"last_trade_time":"1752487182696","oi_day_high":343400.0,"oi_day_low":327675.0},"NSE_FO:VBL25JUL460PE":{"ohlc":{"open":15.45,"high":16.1,"low":9.2,"close":9.2},"depth":{"buy":[{"quantity":1025,"price":9.2,"orders":1},{"quantity":2050,"price":9.15,"orders":2},{"quantity":2050,"price":9.1,"orders":2},{"quantity":3075,"price":9.05,"orders":3},{"quantity":2050,"price":9.0,"orders":2}],"sell":[{"quantity":3075,"price":9.4,"orders":3},{"quantity":1025,"price":9.45,"orders":1},{"quantity":3075,"price":9.5,"orders":1},{"quantity":1025,"price":9.75,"orders":1},{"quantity":1025,"price":9.8,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|134947","symbol":"VBL25JUL460PE","last_price":9.2,"volume":631400,"average_price":11.4,"oi":896875.0,"net_change":-5.9,"total_buy_quantity":287000.0,"total_sell_quantity":208075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.1,"last_trade_time":"1752487171321","oi_day_high":936850.0,"oi_day_low":867150.0},"NSE_FO:MOTHERSON25JUL155PE":{"ohlc":{"open":7.2,"high":7.2,"low":4.45,"close":5.05},"depth":{"buy":[{"quantity":4100,"price":4.95,"orders":1},{"quantity":12300,"price":4.9,"orders":3},{"quantity":20500,"price":4.85,"orders":5},{"quantity":16400,"price":4.8,"orders":4},{"quantity":28700,"price":4.75,"orders":6}],"sell":[{"quantity":12300,"price":5.05,"orders":3},{"quantity":16400,"price":5.1,"orders":4},{"quantity":16400,"price":5.15,"orders":4},{"quantity":24600,"price":5.2,"orders":5},{"quantity":32800,"price":5.25,"orders":4}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|114375","symbol":"MOTHERSON25JUL155PE","last_price":5.05,"volume":1763000,"average_price":5.31,"oi":2693700.0,"net_change":-1.75,"total_buy_quantity":639600.0,"total_sell_quantity":639600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1752487135837","oi_day_high":2714200.0,"oi_day_low":2472300.0},"NSE_FO:SBIN25JUL800CE":{"ohlc":{"open":18.85,"high":23.1,"low":17.95,"close":19.55},"depth":{"buy":[{"quantity":750,"price":19.6,"orders":1},{"quantity":3750,"price":19.55,"orders":5},{"quantity":4500,"price":19.5,"orders":6},{"quantity":4500,"price":19.45,"orders":6},{"quantity":21000,"price":19.4,"orders":10}],"sell":[{"quantity":6000,"price":19.65,"orders":4},{"quantity":8250,"price":19.7,"orders":8},{"quantity":2250,"price":19.75,"orders":3},{"quantity":3750,"price":19.8,"orders":4},{"quantity":4500,"price":19.85,"orders":3}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|125465","symbol":"SBIN25JUL800CE","last_price":19.55,"volume":4480500,"average_price":20.12,"oi":4252500.0,"net_change":1.1,"total_buy_quantity":268500.0,"total_sell_quantity":466500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.45,"last_trade_time":"1752487197946","oi_day_high":4419000.0,"oi_day_low":4109250.0},"NSE_FO:BEL25JUL410PE":{"ohlc":{"open":11.45,"high":12.1,"low":9.25,"close":10.2},"depth":{"buy":[{"quantity":14250,"price":10.15,"orders":5},{"quantity":8550,"price":10.1,"orders":2},{"quantity":11400,"price":10.05,"orders":3},{"quantity":5700,"price":9.95,"orders":2},{"quantity":2850,"price":9.9,"orders":1}],"sell":[{"quantity":5700,"price":10.3,"orders":2},{"quantity":8550,"price":10.35,"orders":3},{"quantity":11400,"price":10.4,"orders":3},{"quantity":8550,"price":10.45,"orders":3},{"quantity":8550,"price":10.5,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|39418","symbol":"BEL25JUL410PE","last_price":10.2,"volume":5187000,"average_price":10.59,"oi":4426050.0,"net_change":0.2,"total_buy_quantity":407550.0,"total_sell_quantity":527250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.0,"last_trade_time":"1752487191156","oi_day_high":4534350.0,"oi_day_low":4226550.0},"NSE_FO:HEROMOTOCO25JUL4300CE":{"ohlc":{"open":40.55,"high":49.4,"low":35.2,"close":47.3},"depth":{"buy":[{"quantity":150,"price":47.05,"orders":1},{"quantity":150,"price":47.0,"orders":1},{"quantity":450,"price":46.7,"orders":2},{"quantity":750,"price":46.65,"orders":1},{"quantity":1050,"price":46.6,"orders":3}],"sell":[{"quantity":150,"price":48.2,"orders":1},{"quantity":150,"price":48.3,"orders":1},{"quantity":750,"price":48.6,"orders":1},{"quantity":150,"price":48.75,"orders":1},{"quantity":150,"price":48.8,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|96118","symbol":"HEROMOTOCO25JUL4300CE","last_price":47.3,"volume":658050,"average_price":41.99,"oi":679350.0,"net_change":6.95,"total_buy_quantity":63900.0,"total_sell_quantity":65250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.65,"last_trade_time":"1752487195027","oi_day_high":719850.0,"oi_day_low":655350.0},"NSE_FO:TATACHEM25JUL940CE":{"ohlc":{"open":11.1,"high":16.5,"low":9.7,"close":15.3},"depth":{"buy":[{"quantity":1950,"price":15.3,"orders":2},{"quantity":650,"price":15.15,"orders":1},{"quantity":1300,"price":15.1,"orders":2},{"quantity":1950,"price":15.05,"orders":3},{"quantity":650,"price":15.0,"orders":1}],"sell":[{"quantity":650,"price":15.75,"orders":1},{"quantity":650,"price":15.8,"orders":1},{"quantity":1300,"price":15.9,"orders":2},{"quantity":1300,"price":15.95,"orders":2},{"quantity":1300,"price":16.0,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|129011","symbol":"TATACHEM25JUL940CE","last_price":15.3,"volume":531700,"average_price":13.75,"oi":588250.0,"net_change":4.7,"total_buy_quantity":231400.0,"total_sell_quantity":149500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1752487197896","oi_day_high":625950.0,"oi_day_low":577200.0},"NSE_FO:MCX25JUL8800PE":{"ohlc":{"open":734.65,"high":734.65,"low":562.6,"close":633.55},"depth":{"buy":[{"quantity":125,"price":614.3,"orders":1},{"quantity":125,"price":614.25,"orders":1},{"quantity":125,"price":612.65,"orders":1},{"quantity":125,"price":594.6,"orders":1},{"quantity":500,"price":593.85,"orders":1}],"sell":[{"quantity":125,"price":630.8,"orders":1},{"quantity":125,"price":631.1,"orders":1},{"quantity":250,"price":631.2,"orders":2},{"quantity":125,"price":632.55,"orders":1},{"quantity":125,"price":635.2,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|39795","symbol":"MCX25JUL8800PE","last_price":633.55,"volume":8500,"average_price":627.08,"oi":65000.0,"net_change":-151.1,"total_buy_quantity":10125.0,"total_sell_quantity":11750.0,"lower_circuit_limit":303.55,"upper_circuit_limit":1265.75,"last_trade_time":"1752486055481","oi_day_high":66625.0,"oi_day_low":65000.0},"NSE_FO:BDL25JUL1850PE":{"ohlc":{"open":74.75,"high":80.35,"low":62.2,"close":77.0},"depth":{"buy":[{"quantity":325,"price":75.1,"orders":1},{"quantity":325,"price":75.05,"orders":1},{"quantity":325,"price":74.25,"orders":1},{"quantity":325,"price":74.2,"orders":1},{"quantity":325,"price":74.0,"orders":1}],"sell":[{"quantity":325,"price":76.4,"orders":1},{"quantity":325,"price":76.6,"orders":1},{"quantity":325,"price":76.9,"orders":1},{"quantity":325,"price":77.95,"orders":1},{"quantity":325,"price":78.0,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|81349","symbol":"BDL25JUL1850PE","last_price":77.0,"volume":152750,"average_price":72.43,"oi":200200.0,"net_change":15.3,"total_buy_quantity":44200.0,"total_sell_quantity":42575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":136.95,"last_trade_time":"1752487199242","oi_day_high":203125.0,"oi_day_low":197600.0},"NSE_FO:RVNL25JUL400PE":{"ohlc":{"open":24.0,"high":26.3,"low":22.55,"close":23.6},"depth":{"buy":[{"quantity":1375,"price":23.45,"orders":1},{"quantity":1375,"price":23.4,"orders":1},{"quantity":1375,"price":22.9,"orders":1},{"quantity":1375,"price":22.85,"orders":1},{"quantity":1375,"price":22.8,"orders":1}],"sell":[{"quantity":2750,"price":24.1,"orders":2},{"quantity":1375,"price":24.15,"orders":1},{"quantity":1375,"price":24.2,"orders":1},{"quantity":1375,"price":24.25,"orders":1},{"quantity":1375,"price":24.4,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|132920","symbol":"RVNL25JUL400PE","last_price":23.6,"volume":141625,"average_price":23.77,"oi":402875.0,"net_change":-2.55,"total_buy_quantity":136125.0,"total_sell_quantity":151250.0,"lower_circuit_limit":3.35,"upper_circuit_limit":48.95,"last_trade_time":"1752487181543","oi_day_high":462000.0,"oi_day_low":402875.0},"NSE_FO:VEDL25JUL460CE":{"ohlc":{"open":7.35,"high":9.4,"low":6.45,"close":7.95},"depth":{"buy":[{"quantity":6900,"price":7.9,"orders":5},{"quantity":42550,"price":7.85,"orders":8},{"quantity":2300,"price":7.8,"orders":2},{"quantity":3450,"price":7.75,"orders":3},{"quantity":2300,"price":7.7,"orders":2}],"sell":[{"quantity":14950,"price":8.0,"orders":5},{"quantity":1150,"price":8.05,"orders":1},{"quantity":1150,"price":8.1,"orders":1},{"quantity":2300,"price":8.15,"orders":2},{"quantity":6900,"price":8.2,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|135150","symbol":"VEDL25JUL460CE","last_price":7.95,"volume":4184850,"average_price":8.03,"oi":3903100.0,"net_change":0.45,"total_buy_quantity":431250.0,"total_sell_quantity":708400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1752487177155","oi_day_high":4174500.0,"oi_day_low":3892750.0},"NSE_FO:ETERNAL25JUL265CE":{"ohlc":{"open":7.0,"high":16.05,"low":6.05,"close":11.0},"depth":{"buy":[{"quantity":7275,"price":11.05,"orders":3},{"quantity":14550,"price":11.0,"orders":6},{"quantity":2425,"price":10.95,"orders":1},{"quantity":4850,"price":10.9,"orders":2},{"quantity":12125,"price":10.85,"orders":4}],"sell":[{"quantity":2425,"price":11.25,"orders":1},{"quantity":7275,"price":11.3,"orders":3},{"quantity":7275,"price":11.35,"orders":3},{"quantity":4850,"price":11.4,"orders":2},{"quantity":7275,"price":11.45,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|93852","symbol":"ETERNAL25JUL265CE","last_price":11.0,"volume":13604250,"average_price":10.5,"oi":2306175.0,"net_change":4.45,"total_buy_quantity":390425.0,"total_sell_quantity":407400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.55,"last_trade_time":"1752487191650","oi_day_high":3627800.0,"oi_day_low":2306175.0},"NSE_FO:WIPRO25JUL267.5PE":{"ohlc":{"open":16.65,"high":20.3,"low":16.65,"close":18.1},"depth":{"buy":[{"quantity":3000,"price":18.35,"orders":1},{"quantity":3000,"price":18.3,"orders":1},{"quantity":3000,"price":18.25,"orders":1},{"quantity":3000,"price":18.2,"orders":1},{"quantity":3000,"price":18.0,"orders":1}],"sell":[{"quantity":6000,"price":18.5,"orders":2},{"quantity":6000,"price":18.6,"orders":2},{"quantity":3000,"price":18.65,"orders":1},{"quantity":3000,"price":18.7,"orders":1},{"quantity":3000,"price":18.75,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|141206","symbol":"WIPRO25JUL267.5PE","last_price":18.1,"volume":96000,"average_price":18.41,"oi":519000.0,"net_change":2.4,"total_buy_quantity":312000.0,"total_sell_quantity":336000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.7,"last_trade_time":"1752485993995","oi_day_high":558000.0,"oi_day_low":519000.0},"NSE_FO:ICICIPRULI25JUL650PE":{"ohlc":{"open":15.15,"high":15.15,"low":9.15,"close":9.4},"depth":{"buy":[{"quantity":925,"price":9.3,"orders":1},{"quantity":925,"price":9.2,"orders":1},{"quantity":925,"price":9.15,"orders":1},{"quantity":925,"price":9.1,"orders":1},{"quantity":1850,"price":9.05,"orders":2}],"sell":[{"quantity":925,"price":9.6,"orders":1},{"quantity":925,"price":9.65,"orders":1},{"quantity":925,"price":9.85,"orders":1},{"quantity":3700,"price":9.9,"orders":2},{"quantity":5550,"price":9.95,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|99811","symbol":"ICICIPRULI25JUL650PE","last_price":9.4,"volume":194250,"average_price":11.18,"oi":337625.0,"net_change":-4.05,"total_buy_quantity":222925.0,"total_sell_quantity":82325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.45,"last_trade_time":"1752487177065","oi_day_high":383875.0,"oi_day_low":331150.0},"NSE_FO:RELIANCE25JUL1500CE":{"ohlc":{"open":23.25,"high":25.8,"low":17.05,"close":19.3},"depth":{"buy":[{"quantity":500,"price":19.25,"orders":1},{"quantity":4000,"price":19.2,"orders":7},{"quantity":1500,"price":19.15,"orders":3},{"quantity":1000,"price":19.1,"orders":2},{"quantity":2500,"price":19.05,"orders":5}],"sell":[{"quantity":2000,"price":19.3,"orders":4},{"quantity":6000,"price":19.35,"orders":5},{"quantity":37500,"price":19.4,"orders":14},{"quantity":11000,"price":19.45,"orders":6},{"quantity":21500,"price":19.5,"orders":13}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|124711","symbol":"RELIANCE25JUL1500CE","last_price":19.3,"volume":10886500,"average_price":20.69,"oi":5960500.0,"net_change":-4.0,"total_buy_quantity":489000.0,"total_sell_quantity":623500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.65,"last_trade_time":"1752487198981","oi_day_high":6230500.0,"oi_day_low":5643500.0},"NSE_FO:ULTRACEMCO25JUL12000CE":{"ohlc":{"open":625.0,"high":625.0,"low":518.8,"close":569.55},"depth":{"buy":[{"quantity":50,"price":545.0,"orders":1},{"quantity":50,"price":544.95,"orders":1},{"quantity":50,"price":544.8,"orders":1},{"quantity":50,"price":539.7,"orders":1},{"quantity":500,"price":535.65,"orders":2}],"sell":[{"quantity":50,"price":590.0,"orders":1},{"quantity":250,"price":590.05,"orders":1},{"quantity":50,"price":590.1,"orders":1},{"quantity":50,"price":590.2,"orders":1},{"quantity":250,"price":590.8,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|133956","symbol":"ULTRACEMCO25JUL12000CE","last_price":569.55,"volume":3500,"average_price":559.52,"oi":23550.0,"net_change":-10.5,"total_buy_quantity":2700.0,"total_sell_quantity":6700.0,"lower_circuit_limit":164.5,"upper_circuit_limit":995.6,"last_trade_time":"1752486869850","oi_day_high":24800.0,"oi_day_low":23500.0},"NSE_FO:AXISBANK25JUL1230PE":{"ohlc":{"open":68.0,"high":68.0,"low":59.35,"close":59.85},"depth":{"buy":[{"quantity":625,"price":59.4,"orders":1},{"quantity":625,"price":59.35,"orders":1},{"quantity":625,"price":59.2,"orders":1},{"quantity":625,"price":59.15,"orders":1},{"quantity":625,"price":59.1,"orders":1}],"sell":[{"quantity":1875,"price":60.2,"orders":3},{"quantity":625,"price":60.65,"orders":1},{"quantity":625,"price":60.7,"orders":1},{"quantity":625,"price":60.75,"orders":1},{"quantity":625,"price":60.95,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|79223","symbol":"AXISBANK25JUL1230PE","last_price":59.85,"volume":30000,"average_price":64.56,"oi":341875.0,"net_change":-1.05,"total_buy_quantity":64375.0,"total_sell_quantity":71250.0,"lower_circuit_limit":22.1,"upper_circuit_limit":99.7,"last_trade_time":"1752487084003","oi_day_high":349375.0,"oi_day_low":341875.0},"NSE_FO:KAYNES25JUL5800PE":{"ohlc":{"open":153.1,"high":153.1,"low":111.0,"close":119.0},"depth":{"buy":[{"quantity":100,"price":114.65,"orders":1},{"quantity":100,"price":114.6,"orders":1},{"quantity":100,"price":114.5,"orders":1},{"quantity":100,"price":101.0,"orders":1},{"quantity":200,"price":100.0,"orders":1}],"sell":[{"quantity":100,"price":123.4,"orders":1},{"quantity":200,"price":123.45,"orders":2},{"quantity":100,"price":123.5,"orders":1},{"quantity":100,"price":129.45,"orders":1},{"quantity":2000,"price":142.3,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|111690","symbol":"KAYNES25JUL5800PE","last_price":119.0,"volume":3200,"average_price":126.84,"oi":24000.0,"net_change":-31.4,"total_buy_quantity":18300.0,"total_sell_quantity":7200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":352.5,"last_trade_time":"1752486750579","oi_day_high":24100.0,"oi_day_low":23700.0},"NSE_FO:BAJFINANCE25JUL1000CE":{"ohlc":{"open":3.85,"high":3.85,"low":2.45,"close":3.15},"depth":{"buy":[{"quantity":5250,"price":3.05,"orders":6},{"quantity":30000,"price":3.0,"orders":13},{"quantity":5250,"price":2.95,"orders":5},{"quantity":6000,"price":2.9,"orders":6},{"quantity":5250,"price":2.85,"orders":5}],"sell":[{"quantity":2250,"price":3.15,"orders":2},{"quantity":3000,"price":3.2,"orders":4},{"quantity":2250,"price":3.25,"orders":3},{"quantity":4500,"price":3.3,"orders":6},{"quantity":1500,"price":3.35,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|71092","symbol":"BAJFINANCE25JUL1000CE","last_price":3.15,"volume":1454250,"average_price":2.89,"oi":2857500.0,"net_change":-1.15,"total_buy_quantity":629250.0,"total_sell_quantity":237000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1752487179358","oi_day_high":2862000.0,"oi_day_low":2563500.0},"NSE_FO:DIXON25JUL14250PE":{"ohlc":{"open":95.5,"high":104.15,"low":69.6,"close":74.0},"depth":{"buy":[{"quantity":50,"price":71.35,"orders":1},{"quantity":50,"price":71.3,"orders":1},{"quantity":50,"price":71.25,"orders":1},{"quantity":50,"price":71.2,"orders":1},{"quantity":50,"price":69.05,"orders":1}],"sell":[{"quantity":50,"price":75.1,"orders":1},{"quantity":50,"price":75.45,"orders":1},{"quantity":50,"price":75.5,"orders":1},{"quantity":50,"price":76.55,"orders":1},{"quantity":150,"price":76.6,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|92091","symbol":"DIXON25JUL14250PE","last_price":74.0,"volume":18350,"average_price":81.19,"oi":30700.0,"net_change":-27.9,"total_buy_quantity":14050.0,"total_sell_quantity":4900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":289.55,"last_trade_time":"1752487197485","oi_day_high":32450.0,"oi_day_low":30650.0},"NSE_FO:JIOFIN25JUL315PE":{"ohlc":{"open":4.7,"high":7.25,"low":4.25,"close":6.45},"depth":{"buy":[{"quantity":7050,"price":6.45,"orders":3},{"quantity":4700,"price":6.4,"orders":2},{"quantity":7050,"price":6.35,"orders":3},{"quantity":23500,"price":6.3,"orders":3},{"quantity":32900,"price":6.25,"orders":6}],"sell":[{"quantity":9400,"price":6.6,"orders":4},{"quantity":4700,"price":6.65,"orders":2},{"quantity":9400,"price":6.7,"orders":4},{"quantity":9400,"price":6.75,"orders":4},{"quantity":21150,"price":6.8,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|106122","symbol":"JIOFIN25JUL315PE","last_price":6.45,"volume":2223100,"average_price":6.09,"oi":1703750.0,"net_change":1.8,"total_buy_quantity":477050.0,"total_sell_quantity":505250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1752487198272","oi_day_high":1731950.0,"oi_day_low":1541600.0},"NSE_FO:CESC25JUL172.5CE":{"ohlc":{"open":7.35,"high":11.0,"low":7.0,"close":9.9},"depth":{"buy":[{"quantity":7250,"price":10.05,"orders":2},{"quantity":3625,"price":9.75,"orders":1},{"quantity":18125,"price":9.7,"orders":2},{"quantity":18125,"price":9.55,"orders":2},{"quantity":25375,"price":9.45,"orders":2}],"sell":[{"quantity":3625,"price":10.45,"orders":1},{"quantity":3625,"price":10.5,"orders":1},{"quantity":3625,"price":10.55,"orders":1},{"quantity":7250,"price":10.6,"orders":2},{"quantity":14500,"price":10.7,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|86476","symbol":"CESC25JUL172.5CE","last_price":9.9,"volume":101500,"average_price":9.43,"oi":297250.0,"net_change":3.6,"total_buy_quantity":373375.0,"total_sell_quantity":384250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1752486883065","oi_day_high":308125.0,"oi_day_low":297250.0},"NSE_FO:TECHM25JUL1670PE":{"ohlc":{"open":93.0,"high":113.1,"low":90.75,"close":104.0},"depth":{"buy":[{"quantity":600,"price":102.5,"orders":1},{"quantity":600,"price":102.45,"orders":1},{"quantity":600,"price":102.4,"orders":1},{"quantity":600,"price":102.3,"orders":1},{"quantity":600,"price":102.25,"orders":1}],"sell":[{"quantity":1200,"price":103.8,"orders":2},{"quantity":600,"price":103.85,"orders":1},{"quantity":600,"price":104.05,"orders":1},{"quantity":1200,"price":105.35,"orders":1},{"quantity":600,"price":105.8,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|138544","symbol":"TECHM25JUL1670PE","last_price":104.0,"volume":39600,"average_price":102.39,"oi":306600.0,"net_change":20.75,"total_buy_quantity":57600.0,"total_sell_quantity":74400.0,"lower_circuit_limit":28.2,"upper_circuit_limit":138.3,"last_trade_time":"1752486885731","oi_day_high":331200.0,"oi_day_low":306000.0},"NSE_FO:PEL25JUL1140PE":{"ohlc":{"open":11.95,"high":12.0,"low":3.8,"close":3.8},"depth":{"buy":[{"quantity":1500,"price":3.6,"orders":2},{"quantity":1500,"price":3.55,"orders":1},{"quantity":1500,"price":3.5,"orders":1},{"quantity":1500,"price":3.45,"orders":1},{"quantity":1500,"price":3.4,"orders":2}],"sell":[{"quantity":2250,"price":3.8,"orders":2},{"quantity":750,"price":3.85,"orders":1},{"quantity":750,"price":3.9,"orders":1},{"quantity":750,"price":4.05,"orders":1},{"quantity":750,"price":4.1,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|126784","symbol":"PEL25JUL1140PE","last_price":3.8,"volume":601500,"average_price":5.83,"oi":204750.0,"net_change":-7.4,"total_buy_quantity":236250.0,"total_sell_quantity":202500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.2,"last_trade_time":"1752487160930","oi_day_high":221250.0,"oi_day_low":178500.0},"NSE_FO:INDIGO25JUL5700PE":{"ohlc":{"open":69.7,"high":73.55,"low":58.95,"close":65.5},"depth":{"buy":[{"quantity":150,"price":65.2,"orders":1},{"quantity":150,"price":65.05,"orders":1},{"quantity":150,"price":65.0,"orders":1},{"quantity":300,"price":64.9,"orders":2},{"quantity":150,"price":64.6,"orders":1}],"sell":[{"quantity":150,"price":66.5,"orders":1},{"quantity":150,"price":66.55,"orders":1},{"quantity":150,"price":66.65,"orders":1},{"quantity":150,"price":66.7,"orders":1},{"quantity":150,"price":68.0,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|102015","symbol":"INDIGO25JUL5700PE","last_price":65.5,"volume":142200,"average_price":67.87,"oi":798750.0,"net_change":-7.6,"total_buy_quantity":42900.0,"total_sell_quantity":21150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":168.5,"last_trade_time":"1752487195100","oi_day_high":800100.0,"oi_day_low":793050.0},"NSE_FO:ASTRAL25JUL1520PE":{"ohlc":{"open":71.45,"high":74.75,"low":54.65,"close":55.05},"depth":{"buy":[{"quantity":850,"price":53.4,"orders":2},{"quantity":425,"price":53.35,"orders":1},{"quantity":850,"price":53.3,"orders":2},{"quantity":425,"price":53.25,"orders":1},{"quantity":425,"price":53.15,"orders":1}],"sell":[{"quantity":850,"price":55.7,"orders":2},{"quantity":425,"price":55.75,"orders":1},{"quantity":425,"price":55.8,"orders":1},{"quantity":425,"price":56.65,"orders":1},{"quantity":425,"price":56.95,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|66150","symbol":"ASTRAL25JUL1520PE","last_price":55.05,"volume":16150,"average_price":65.79,"oi":72675.0,"net_change":-13.95,"total_buy_quantity":20825.0,"total_sell_quantity":48450.0,"lower_circuit_limit":20.45,"upper_circuit_limit":117.55,"last_trade_time":"1752487197228","oi_day_high":73950.0,"oi_day_low":70550.0},"NSE_FO:NCC25JUL230CE":{"ohlc":{"open":5.15,"high":5.9,"low":3.8,"close":4.4},"depth":{"buy":[{"quantity":5400,"price":4.65,"orders":2},{"quantity":10800,"price":4.6,"orders":4},{"quantity":10800,"price":4.55,"orders":4},{"quantity":13500,"price":4.5,"orders":5},{"quantity":10800,"price":4.45,"orders":4}],"sell":[{"quantity":2700,"price":4.75,"orders":1},{"quantity":8100,"price":4.8,"orders":3},{"quantity":10800,"price":4.85,"orders":4},{"quantity":16200,"price":4.9,"orders":5},{"quantity":29700,"price":4.95,"orders":5}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|116437","symbol":"NCC25JUL230CE","last_price":4.4,"volume":3375000,"average_price":4.86,"oi":1522800.0,"net_change":0.75,"total_buy_quantity":756000.0,"total_sell_quantity":742500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1752487196422","oi_day_high":1628100.0,"oi_day_low":1274400.0},"NSE_FO:LODHA25JUL1440PE":{"ohlc":{"open":65.7,"high":70.85,"low":51.3,"close":51.3},"depth":{"buy":[{"quantity":450,"price":50.75,"orders":1},{"quantity":450,"price":49.05,"orders":1},{"quantity":1800,"price":47.1,"orders":1},{"quantity":450,"price":45.55,"orders":1},{"quantity":5850,"price":43.9,"orders":1}],"sell":[{"quantity":450,"price":52.2,"orders":1},{"quantity":450,"price":52.25,"orders":1},{"quantity":450,"price":55.95,"orders":1},{"quantity":3150,"price":57.05,"orders":2},{"quantity":5850,"price":58.0,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|110032","symbol":"LODHA25JUL1440PE","last_price":51.3,"volume":19800,"average_price":60.98,"oi":58050.0,"net_change":-14.55,"total_buy_quantity":29250.0,"total_sell_quantity":50400.0,"lower_circuit_limit":1.95,"upper_circuit_limit":129.75,"last_trade_time":"1752485944880","oi_day_high":66600.0,"oi_day_low":57600.0},"NSE_FO:NBCC25JUL125PE":{"ohlc":{"open":11.8,"high":12.15,"low":11.8,"close":11.9},"depth":{"buy":[{"quantity":6500,"price":11.7,"orders":1},{"quantity":71500,"price":11.65,"orders":2},{"quantity":32500,"price":11.55,"orders":2},{"quantity":19500,"price":11.25,"orders":1},{"quantity":6500,"price":11.15,"orders":1}],"sell":[{"quantity":6500,"price":12.25,"orders":1},{"quantity":6500,"price":12.3,"orders":1},{"quantity":6500,"price":12.4,"orders":1},{"quantity":6500,"price":12.45,"orders":1},{"quantity":32500,"price":12.6,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|121451","symbol":"NBCC25JUL125PE","last_price":11.9,"volume":26000,"average_price":11.96,"oi":1989000.0,"net_change":0.55,"total_buy_quantity":416000.0,"total_sell_quantity":539500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1752485410505","oi_day_high":1995500.0,"oi_day_low":1989000.0},"NSE_FO:ASHOKLEY25JUL250CE":{"ohlc":{"open":4.95,"high":8.3,"low":4.35,"close":7.35},"depth":{"buy":[{"quantity":7500,"price":7.3,"orders":3},{"quantity":5000,"price":7.25,"orders":2},{"quantity":10000,"price":7.2,"orders":4},{"quantity":7500,"price":7.15,"orders":3},{"quantity":7500,"price":7.05,"orders":2}],"sell":[{"quantity":5000,"price":7.45,"orders":2},{"quantity":2500,"price":7.5,"orders":1},{"quantity":5000,"price":7.55,"orders":2},{"quantity":2500,"price":7.6,"orders":1},{"quantity":2500,"price":7.7,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|65364","symbol":"ASHOKLEY25JUL250CE","last_price":7.35,"volume":7962500,"average_price":6.46,"oi":2227500.0,"net_change":3.0,"total_buy_quantity":502500.0,"total_sell_quantity":712500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1752487198406","oi_day_high":3170000.0,"oi_day_low":2227500.0},"NSE_FO:APOLLOHOSP25JUL7100CE":{"ohlc":{"open":198.4,"high":232.85,"low":188.15,"close":214.85},"depth":{"buy":[{"quantity":125,"price":208.35,"orders":1},{"quantity":125,"price":208.3,"orders":1},{"quantity":125,"price":208.25,"orders":1},{"quantity":125,"price":204.1,"orders":1},{"quantity":125,"price":204.05,"orders":1}],"sell":[{"quantity":125,"price":220.9,"orders":1},{"quantity":125,"price":220.95,"orders":1},{"quantity":250,"price":221.4,"orders":2},{"quantity":125,"price":223.0,"orders":1},{"quantity":125,"price":224.7,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|64601","symbol":"APOLLOHOSP25JUL7100CE","last_price":214.85,"volume":32125,"average_price":209.61,"oi":57375.0,"net_change":16.4,"total_buy_quantity":8875.0,"total_sell_quantity":12750.0,"lower_circuit_limit":11.8,"upper_circuit_limit":385.1,"last_trade_time":"1752487174462","oi_day_high":58250.0,"oi_day_low":55250.0},"NSE_FO:SUPREMEIND25JUL4400PE":{"ohlc":{"open":330.0,"high":330.0,"low":307.6,"close":307.6},"depth":{"buy":[{"quantity":350,"price":298.25,"orders":2},{"quantity":175,"price":298.2,"orders":1},{"quantity":175,"price":296.1,"orders":1},{"quantity":175,"price":296.0,"orders":1},{"quantity":175,"price":295.8,"orders":1}],"sell":[{"quantity":700,"price":316.05,"orders":2},{"quantity":175,"price":316.1,"orders":1},{"quantity":175,"price":316.2,"orders":1},{"quantity":175,"price":316.4,"orders":1},{"quantity":175,"price":316.5,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|128346","symbol":"SUPREMEIND25JUL4400PE","last_price":307.6,"volume":1050,"average_price":311.4,"oi":21175.0,"net_change":4.4,"total_buy_quantity":14875.0,"total_sell_quantity":14700.0,"lower_circuit_limit":94.1,"upper_circuit_limit":512.3,"last_trade_time":"1752480314993","oi_day_high":21175.0,"oi_day_low":21175.0},"NSE_FO:GODREJCP25JUL1180CE":{"ohlc":{"open":97.9,"high":108.65,"low":91.6,"close":94.6},"depth":{"buy":[{"quantity":500,"price":91.9,"orders":1},{"quantity":500,"price":91.85,"orders":1},{"quantity":500,"price":91.65,"orders":1},{"quantity":1000,"price":91.35,"orders":2},{"quantity":500,"price":89.15,"orders":1}],"sell":[{"quantity":500,"price":95.9,"orders":1},{"quantity":500,"price":95.95,"orders":1},{"quantity":500,"price":96.05,"orders":1},{"quantity":500,"price":96.15,"orders":1},{"quantity":1000,"price":96.75,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|92471","symbol":"GODREJCP25JUL1180CE","last_price":94.6,"volume":15500,"average_price":98.31,"oi":89500.0,"net_change":-14.0,"total_buy_quantity":52000.0,"total_sell_quantity":55500.0,"lower_circuit_limit":50.95,"upper_circuit_limit":166.25,"last_trade_time":"1752486039904","oi_day_high":93500.0,"oi_day_low":89500.0},"NSE_FO:UPL25JUL640CE":{"ohlc":{"open":26.05,"high":27.95,"low":18.7,"close":27.85},"depth":{"buy":[{"quantity":1355,"price":27.45,"orders":1},{"quantity":1355,"price":27.4,"orders":1},{"quantity":9485,"price":25.25,"orders":2},{"quantity":6775,"price":24.9,"orders":1},{"quantity":10840,"price":24.2,"orders":1}],"sell":[{"quantity":2710,"price":28.4,"orders":2},{"quantity":1355,"price":28.45,"orders":1},{"quantity":1355,"price":28.5,"orders":1},{"quantity":2710,"price":29.2,"orders":2},{"quantity":13550,"price":29.9,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|134667","symbol":"UPL25JUL640CE","last_price":27.85,"volume":193765,"average_price":23.03,"oi":1566380.0,"net_change":5.8,"total_buy_quantity":113820.0,"total_sell_quantity":120595.0,"lower_circuit_limit":0.2,"upper_circuit_limit":43.9,"last_trade_time":"1752486988168","oi_day_high":1566380.0,"oi_day_low":1566380.0},"NSE_FO:BSE25JUL2800PE":{"ohlc":{"open":388.55,"high":414.3,"low":349.95,"close":355.0},"depth":{"buy":[{"quantity":750,"price":349.2,"orders":2},{"quantity":375,"price":349.15,"orders":1},{"quantity":375,"price":349.05,"orders":1},{"quantity":750,"price":349.0,"orders":2},{"quantity":375,"price":348.95,"orders":1}],"sell":[{"quantity":750,"price":355.2,"orders":2},{"quantity":375,"price":355.25,"orders":1},{"quantity":375,"price":355.6,"orders":1},{"quantity":375,"price":356.65,"orders":1},{"quantity":1125,"price":356.7,"orders":3}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|49083","symbol":"BSE25JUL2800PE","last_price":355.0,"volume":125625,"average_price":374.66,"oi":908250.0,"net_change":-92.85,"total_buy_quantity":18000.0,"total_sell_quantity":18000.0,"lower_circuit_limit":116.8,"upper_circuit_limit":662.45,"last_trade_time":"1752486921340","oi_day_high":963000.0,"oi_day_low":908250.0},"NSE_FO:ICICIGI25JUL2020CE":{"ohlc":{"open":56.0,"high":63.6,"low":40.85,"close":54.95},"depth":{"buy":[{"quantity":325,"price":50.15,"orders":1},{"quantity":325,"price":50.1,"orders":1},{"quantity":325,"price":50.05,"orders":1},{"quantity":325,"price":48.7,"orders":1},{"quantity":325,"price":48.05,"orders":1}],"sell":[{"quantity":650,"price":53.55,"orders":2},{"quantity":325,"price":55.0,"orders":1},{"quantity":325,"price":56.6,"orders":1},{"quantity":650,"price":56.95,"orders":2},{"quantity":2275,"price":57.2,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|102837","symbol":"ICICIGI25JUL2020CE","last_price":54.95,"volume":100100,"average_price":52.21,"oi":53625.0,"net_change":1.55,"total_buy_quantity":50375.0,"total_sell_quantity":46475.0,"lower_circuit_limit":5.6,"upper_circuit_limit":101.2,"last_trade_time":"1752487137267","oi_day_high":53625.0,"oi_day_low":36075.0},"NSE_FO:JSL25JUL690CE":{"ohlc":{"open":20.15,"high":25.0,"low":15.95,"close":21.4},"depth":{"buy":[{"quantity":850,"price":21.45,"orders":1},{"quantity":1700,"price":21.4,"orders":2},{"quantity":850,"price":20.75,"orders":1},{"quantity":850,"price":20.7,"orders":1},{"quantity":850,"price":20.65,"orders":1}],"sell":[{"quantity":850,"price":22.6,"orders":1},{"quantity":850,"price":22.65,"orders":1},{"quantity":850,"price":22.7,"orders":1},{"quantity":850,"price":22.75,"orders":1},{"quantity":850,"price":23.3,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|109569","symbol":"JSL25JUL690CE","last_price":21.4,"volume":319600,"average_price":20.27,"oi":214200.0,"net_change":2.8,"total_buy_quantity":163200.0,"total_sell_quantity":195500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.05,"last_trade_time":"1752487199033","oi_day_high":264350.0,"oi_day_low":214200.0},"NSE_FO:SJVN25JUL100PE":{"ohlc":{"open":4.8,"high":5.0,"low":3.6,"close":3.7},"depth":{"buy":[{"quantity":11750,"price":3.65,"orders":2},{"quantity":11750,"price":3.6,"orders":2},{"quantity":11750,"price":3.55,"orders":2},{"quantity":17625,"price":3.5,"orders":3},{"quantity":47000,"price":3.45,"orders":4}],"sell":[{"quantity":23500,"price":3.8,"orders":4},{"quantity":17625,"price":3.85,"orders":3},{"quantity":17625,"price":3.9,"orders":3},{"quantity":41125,"price":3.95,"orders":3},{"quantity":5875,"price":4.0,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|126847","symbol":"SJVN25JUL100PE","last_price":3.7,"volume":564000,"average_price":4.11,"oi":1474625.0,"net_change":-0.9,"total_buy_quantity":440625.0,"total_sell_quantity":746125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1752487013789","oi_day_high":1498125.0,"oi_day_low":1421750.0},"NSE_FO:IEX25JUL190CE":{"ohlc":{"open":18.5,"high":20.0,"low":17.8,"close":19.35},"depth":{"buy":[{"quantity":3750,"price":18.95,"orders":1},{"quantity":11250,"price":18.9,"orders":3},{"quantity":3750,"price":18.85,"orders":1},{"quantity":3750,"price":18.8,"orders":1},{"quantity":3750,"price":18.75,"orders":1}],"sell":[{"quantity":7500,"price":19.25,"orders":2},{"quantity":7500,"price":19.3,"orders":2},{"quantity":3750,"price":19.35,"orders":1},{"quantity":15000,"price":19.75,"orders":1},{"quantity":3750,"price":19.8,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|100594","symbol":"IEX25JUL190CE","last_price":19.35,"volume":390000,"average_price":18.68,"oi":1012500.0,"net_change":0.9,"total_buy_quantity":378750.0,"total_sell_quantity":341250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.45,"last_trade_time":"1752486975178","oi_day_high":1125000.0,"oi_day_low":1012500.0},"NSE_FO:PRESTIGE25JUL1700CE":{"ohlc":{"open":50.05,"high":74.7,"low":44.9,"close":66.1},"depth":{"buy":[{"quantity":450,"price":66.15,"orders":1},{"quantity":4500,"price":66.0,"orders":1},{"quantity":450,"price":65.4,"orders":1},{"quantity":450,"price":65.35,"orders":1},{"quantity":450,"price":65.0,"orders":1}],"sell":[{"quantity":450,"price":67.35,"orders":1},{"quantity":450,"price":67.55,"orders":1},{"quantity":450,"price":67.6,"orders":1},{"quantity":900,"price":69.0,"orders":2},{"quantity":900,"price":70.9,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|131527","symbol":"PRESTIGE25JUL1700CE","last_price":66.1,"volume":639000,"average_price":62.82,"oi":202050.0,"net_change":14.7,"total_buy_quantity":57600.0,"total_sell_quantity":84150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":122.95,"last_trade_time":"1752487145696","oi_day_high":322650.0,"oi_day_low":202050.0},"NSE_FO:BLUESTARCO25JUL1660PE":{"ohlc":{"open":5.1,"high":5.15,"low":3.05,"close":3.85},"depth":{"buy":[{"quantity":325,"price":3.6,"orders":1},{"quantity":325,"price":3.55,"orders":1},{"quantity":325,"price":3.5,"orders":1},{"quantity":650,"price":3.45,"orders":2},{"quantity":650,"price":3.4,"orders":2}],"sell":[{"quantity":325,"price":4.05,"orders":1},{"quantity":325,"price":4.1,"orders":1},{"quantity":325,"price":4.25,"orders":1},{"quantity":650,"price":4.3,"orders":2},{"quantity":650,"price":4.35,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|83333","symbol":"BLUESTARCO25JUL1660PE","last_price":3.85,"volume":45825,"average_price":4.0,"oi":212225.0,"net_change":-2.85,"total_buy_quantity":84825.0,"total_sell_quantity":45175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.85,"last_trade_time":"1752486954735","oi_day_high":216450.0,"oi_day_low":212225.0},"NSE_FO:JSWSTEEL25JUL1030CE":{"ohlc":{"open":31.0,"high":33.8,"low":27.95,"close":31.9},"depth":{"buy":[{"quantity":675,"price":31.7,"orders":1},{"quantity":1350,"price":31.65,"orders":2},{"quantity":1350,"price":31.6,"orders":2},{"quantity":675,"price":31.55,"orders":1},{"quantity":675,"price":31.5,"orders":1}],"sell":[{"quantity":675,"price":32.5,"orders":1},{"quantity":1350,"price":32.8,"orders":2},{"quantity":675,"price":32.9,"orders":1},{"quantity":1350,"price":32.95,"orders":2},{"quantity":675,"price":33.1,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|110202","symbol":"JSWSTEEL25JUL1030CE","last_price":31.9,"volume":140400,"average_price":30.94,"oi":310500.0,"net_change":0.75,"total_buy_quantity":60075.0,"total_sell_quantity":110025.0,"lower_circuit_limit":1.6,"upper_circuit_limit":60.7,"last_trade_time":"1752487177384","oi_day_high":321975.0,"oi_day_low":310500.0},"NSE_FO:AARTIIND25JUL480PE":{"ohlc":{"open":45.0,"high":45.0,"low":36.2,"close":37.4},"depth":{"buy":[{"quantity":1325,"price":38.65,"orders":1},{"quantity":1325,"price":38.6,"orders":1},{"quantity":1325,"price":38.25,"orders":1},{"quantity":1325,"price":37.75,"orders":1},{"quantity":1325,"price":37.65,"orders":1}],"sell":[{"quantity":1325,"price":39.9,"orders":1},{"quantity":2650,"price":39.95,"orders":2},{"quantity":1325,"price":40.0,"orders":1},{"quantity":1325,"price":40.05,"orders":1},{"quantity":1325,"price":40.15,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|56976","symbol":"AARTIIND25JUL480PE","last_price":37.4,"volume":13250,"average_price":38.51,"oi":266325.0,"net_change":-3.6,"total_buy_quantity":131175.0,"total_sell_quantity":137800.0,"lower_circuit_limit":17.05,"upper_circuit_limit":64.95,"last_trade_time":"1752471824281","oi_day_high":270300.0,"oi_day_low":265000.0},"NSE_FO:PAYTM25JUL920CE":{"ohlc":{"open":47.3,"high":77.95,"low":44.9,"close":77.0},"depth":{"buy":[{"quantity":1450,"price":74.25,"orders":2},{"quantity":725,"price":74.2,"orders":1},{"quantity":725,"price":74.1,"orders":1},{"quantity":1450,"price":74.0,"orders":2},{"quantity":10875,"price":71.9,"orders":2}],"sell":[{"quantity":725,"price":78.65,"orders":1},{"quantity":4350,"price":78.7,"orders":2},{"quantity":725,"price":78.75,"orders":1},{"quantity":5075,"price":78.8,"orders":1},{"quantity":725,"price":79.9,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|120194","symbol":"PAYTM25JUL920CE","last_price":77.0,"volume":1111425,"average_price":66.01,"oi":305225.0,"net_change":19.7,"total_buy_quantity":140650.0,"total_sell_quantity":181250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.1,"last_trade_time":"1752487157969","oi_day_high":469800.0,"oi_day_low":305225.0},"NSE_FO:ADANIENT25JUL2600CE":{"ohlc":{"open":44.75,"high":64.95,"low":37.0,"close":51.3},"depth":{"buy":[{"quantity":300,"price":50.5,"orders":1},{"quantity":300,"price":50.4,"orders":1},{"quantity":300,"price":50.1,"orders":1},{"quantity":600,"price":50.05,"orders":2},{"quantity":1500,"price":50.0,"orders":5}],"sell":[{"quantity":300,"price":51.15,"orders":1},{"quantity":300,"price":51.2,"orders":1},{"quantity":900,"price":51.3,"orders":3},{"quantity":600,"price":51.5,"orders":2},{"quantity":600,"price":51.55,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|59600","symbol":"ADANIENT25JUL2600CE","last_price":51.3,"volume":1746600,"average_price":52.52,"oi":1247100.0,"net_change":6.4,"total_buy_quantity":122100.0,"total_sell_quantity":147000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":148.7,"last_trade_time":"1752487198873","oi_day_high":1283100.0,"oi_day_low":1240500.0},"NSE_FO:HINDALCO25JUL690CE":{"ohlc":{"open":8.6,"high":11.35,"low":6.2,"close":6.45},"depth":{"buy":[{"quantity":2800,"price":6.45,"orders":2},{"quantity":5600,"price":6.4,"orders":4},{"quantity":5600,"price":6.35,"orders":4},{"quantity":4200,"price":6.3,"orders":3},{"quantity":16800,"price":6.25,"orders":3}],"sell":[{"quantity":1400,"price":6.6,"orders":1},{"quantity":2800,"price":6.65,"orders":2},{"quantity":5600,"price":6.7,"orders":4},{"quantity":19600,"price":6.75,"orders":5},{"quantity":8400,"price":6.8,"orders":5}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|100571","symbol":"HINDALCO25JUL690CE","last_price":6.45,"volume":3035200,"average_price":8.37,"oi":1419600.0,"net_change":-2.1,"total_buy_quantity":516600.0,"total_sell_quantity":511000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1752487192122","oi_day_high":1419600.0,"oi_day_low":1096200.0},"NSE_FO:HDFCBANK25JUL2020PE":{"ohlc":{"open":44.05,"high":53.6,"low":43.05,"close":45.6},"depth":{"buy":[{"quantity":6050,"price":45.55,"orders":2},{"quantity":550,"price":45.15,"orders":1},{"quantity":550,"price":45.1,"orders":1},{"quantity":1100,"price":43.95,"orders":1},{"quantity":5500,"price":40.75,"orders":1}],"sell":[{"quantity":550,"price":46.1,"orders":1},{"quantity":550,"price":46.15,"orders":1},{"quantity":1100,"price":46.2,"orders":2},{"quantity":550,"price":46.25,"orders":1},{"quantity":1650,"price":46.3,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|98963","symbol":"HDFCBANK25JUL2020PE","last_price":45.6,"volume":746350,"average_price":49.17,"oi":705100.0,"net_change":0.55,"total_buy_quantity":67650.0,"total_sell_quantity":60500.0,"lower_circuit_limit":0.9,"upper_circuit_limit":89.2,"last_trade_time":"1752487192329","oi_day_high":782100.0,"oi_day_low":705100.0},"NSE_FO:BHEL25JUL265PE":{"ohlc":{"open":12.75,"high":12.75,"low":10.35,"close":11.0},"depth":{"buy":[{"quantity":5250,"price":11.05,"orders":2},{"quantity":2625,"price":10.95,"orders":1},{"quantity":5250,"price":10.9,"orders":2},{"quantity":5250,"price":10.85,"orders":2},{"quantity":13125,"price":10.8,"orders":1}],"sell":[{"quantity":7875,"price":11.2,"orders":3},{"quantity":2625,"price":11.25,"orders":1},{"quantity":2625,"price":11.4,"orders":1},{"quantity":5250,"price":11.45,"orders":2},{"quantity":5250,"price":11.5,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|82228","symbol":"BHEL25JUL265PE","last_price":11.0,"volume":535500,"average_price":11.32,"oi":1491000.0,"net_change":-0.35,"total_buy_quantity":378000.0,"total_sell_quantity":317625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1752487180358","oi_day_high":1551375.0,"oi_day_low":1491000.0},"NSE_FO:LTF25JUL205PE":{"ohlc":{"open":6.3,"high":6.7,"low":4.3,"close":5.4},"depth":{"buy":[{"quantity":13386,"price":5.4,"orders":3},{"quantity":13386,"price":5.35,"orders":3},{"quantity":13386,"price":5.3,"orders":3},{"quantity":22310,"price":5.25,"orders":5},{"quantity":8924,"price":5.2,"orders":2}],"sell":[{"quantity":22310,"price":5.55,"orders":4},{"quantity":8924,"price":5.6,"orders":2},{"quantity":31234,"price":5.65,"orders":4},{"quantity":13386,"price":5.7,"orders":3},{"quantity":26772,"price":5.75,"orders":5}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|110918","symbol":"LTF25JUL205PE","last_price":5.4,"volume":2003438,"average_price":5.39,"oi":2507644.0,"net_change":-0.85,"total_buy_quantity":861166.0,"total_sell_quantity":745154.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1752487031083","oi_day_high":2721820.0,"oi_day_low":2396094.0},"NSE_FO:TATAMOTORS25JUL680CE":{"ohlc":{"open":16.95,"high":17.8,"low":13.3,"close":14.4},"depth":{"buy":[{"quantity":9600,"price":14.4,"orders":8},{"quantity":4000,"price":14.35,"orders":5},{"quantity":12800,"price":14.3,"orders":8},{"quantity":4000,"price":14.25,"orders":3},{"quantity":5600,"price":14.2,"orders":5}],"sell":[{"quantity":1600,"price":14.55,"orders":2},{"quantity":3200,"price":14.6,"orders":4},{"quantity":4800,"price":14.65,"orders":6},{"quantity":3200,"price":14.7,"orders":4},{"quantity":3200,"price":14.75,"orders":4}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|130095","symbol":"TATAMOTORS25JUL680CE","last_price":14.4,"volume":3176800,"average_price":15.48,"oi":3047200.0,"net_change":-4.05,"total_buy_quantity":739200.0,"total_sell_quantity":357600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.8,"last_trade_time":"1752487195896","oi_day_high":3052000.0,"oi_day_low":2743200.0},"NSE_FO:JSWENERGY25JUL520CE":{"ohlc":{"open":20.8,"high":26.35,"low":19.05,"close":24.45},"depth":{"buy":[{"quantity":1000,"price":24.45,"orders":1},{"quantity":1000,"price":24.4,"orders":1},{"quantity":1000,"price":24.35,"orders":1},{"quantity":1000,"price":24.15,"orders":1},{"quantity":1000,"price":24.1,"orders":1}],"sell":[{"quantity":1000,"price":24.5,"orders":1},{"quantity":1000,"price":24.7,"orders":1},{"quantity":2000,"price":24.75,"orders":2},{"quantity":2000,"price":24.8,"orders":1},{"quantity":1000,"price":24.9,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|106619","symbol":"JSWENERGY25JUL520CE","last_price":24.45,"volume":1435000,"average_price":23.6,"oi":1433000.0,"net_change":4.1,"total_buy_quantity":171000.0,"total_sell_quantity":194000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.45,"last_trade_time":"1752487197026","oi_day_high":1628000.0,"oi_day_low":1432000.0},"NSE_FO:CHOLAFIN25JUL1620CE":{"ohlc":{"open":13.7,"high":14.5,"low":9.7,"close":11.5},"depth":{"buy":[{"quantity":1250,"price":10.8,"orders":2},{"quantity":625,"price":10.65,"orders":1},{"quantity":625,"price":10.55,"orders":1},{"quantity":625,"price":10.5,"orders":1},{"quantity":1250,"price":10.2,"orders":2}],"sell":[{"quantity":625,"price":11.4,"orders":1},{"quantity":625,"price":11.45,"orders":1},{"quantity":625,"price":11.55,"orders":1},{"quantity":625,"price":11.8,"orders":1},{"quantity":1250,"price":11.85,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|87176","symbol":"CHOLAFIN25JUL1620CE","last_price":11.5,"volume":80000,"average_price":11.46,"oi":197500.0,"net_change":-2.05,"total_buy_quantity":270000.0,"total_sell_quantity":109375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.9,"last_trade_time":"1752487195241","oi_day_high":200000.0,"oi_day_low":191250.0},"NSE_FO:LODHA25JUL1440CE":{"ohlc":{"open":28.1,"high":36.15,"low":22.35,"close":36.15},"depth":{"buy":[{"quantity":1800,"price":35.5,"orders":2},{"quantity":900,"price":35.4,"orders":2},{"quantity":1350,"price":35.0,"orders":2},{"quantity":450,"price":33.05,"orders":1},{"quantity":450,"price":32.5,"orders":1}],"sell":[{"quantity":900,"price":36.6,"orders":2},{"quantity":450,"price":36.65,"orders":1},{"quantity":450,"price":36.7,"orders":1},{"quantity":450,"price":36.75,"orders":1},{"quantity":450,"price":37.3,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|110031","symbol":"LODHA25JUL1440CE","last_price":36.15,"volume":122400,"average_price":30.42,"oi":139950.0,"net_change":8.4,"total_buy_quantity":151650.0,"total_sell_quantity":79200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.0,"last_trade_time":"1752487194581","oi_day_high":139950.0,"oi_day_low":129150.0},"NSE_FO:NTPC25JUL335CE":{"ohlc":{"open":10.45,"high":11.55,"low":8.6,"close":9.45},"depth":{"buy":[{"quantity":6000,"price":9.45,"orders":4},{"quantity":3000,"price":9.4,"orders":2},{"quantity":1500,"price":9.2,"orders":1},{"quantity":13500,"price":9.15,"orders":3},{"quantity":3000,"price":9.0,"orders":2}],"sell":[{"quantity":1500,"price":9.6,"orders":1},{"quantity":3000,"price":9.65,"orders":2},{"quantity":3000,"price":9.7,"orders":2},{"quantity":4500,"price":9.75,"orders":3},{"quantity":4500,"price":9.8,"orders":3}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|123777","symbol":"NTPC25JUL335CE","last_price":9.45,"volume":1432500,"average_price":9.75,"oi":1821000.0,"net_change":-0.55,"total_buy_quantity":283500.0,"total_sell_quantity":349500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.0,"last_trade_time":"1752487157294","oi_day_high":1861500.0,"oi_day_low":1704000.0},"NSE_FO:IOC25JUL145PE":{"ohlc":{"open":1.55,"high":1.75,"low":1.25,"close":1.4},"depth":{"buy":[{"quantity":29250,"price":1.35,"orders":3},{"quantity":24375,"price":1.3,"orders":3},{"quantity":19500,"price":1.25,"orders":2},{"quantity":19500,"price":1.2,"orders":3},{"quantity":19500,"price":1.15,"orders":4}],"sell":[{"quantity":14625,"price":1.45,"orders":2},{"quantity":34125,"price":1.5,"orders":3},{"quantity":39000,"price":1.55,"orders":6},{"quantity":39000,"price":1.6,"orders":6},{"quantity":14625,"price":1.65,"orders":3}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|106646","symbol":"IOC25JUL145PE","last_price":1.4,"volume":1126125,"average_price":1.44,"oi":3510000.0,"net_change":-0.05,"total_buy_quantity":819000.0,"total_sell_quantity":1135875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1752487149890","oi_day_high":3573375.0,"oi_day_low":3510000.0},"NSE_FO:DELHIVERY25JUL385PE":{"ohlc":{"open":2.9,"high":2.95,"low":2.2,"close":2.65},"depth":{"buy":[{"quantity":4150,"price":2.5,"orders":2},{"quantity":4150,"price":2.45,"orders":2},{"quantity":4150,"price":2.4,"orders":2},{"quantity":4150,"price":2.35,"orders":2},{"quantity":2075,"price":2.3,"orders":1}],"sell":[{"quantity":2075,"price":2.7,"orders":1},{"quantity":4150,"price":2.75,"orders":2},{"quantity":6225,"price":2.8,"orders":3},{"quantity":22825,"price":2.85,"orders":3},{"quantity":2075,"price":2.9,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|91428","symbol":"DELHIVERY25JUL385PE","last_price":2.65,"volume":56025,"average_price":2.66,"oi":149400.0,"net_change":0.45,"total_buy_quantity":334075.0,"total_sell_quantity":321625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1752486585120","oi_day_high":149400.0,"oi_day_low":128650.0},"NSE_FO:DLF25JUL840PE":{"ohlc":{"open":34.2,"high":36.1,"low":26.75,"close":30.35},"depth":{"buy":[{"quantity":825,"price":30.1,"orders":1},{"quantity":1650,"price":30.05,"orders":2},{"quantity":825,"price":30.0,"orders":1},{"quantity":825,"price":29.65,"orders":1},{"quantity":825,"price":29.6,"orders":1}],"sell":[{"quantity":1650,"price":30.35,"orders":2},{"quantity":825,"price":30.55,"orders":1},{"quantity":825,"price":30.6,"orders":1},{"quantity":825,"price":30.65,"orders":1},{"quantity":1650,"price":30.7,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|88513","symbol":"DLF25JUL840PE","last_price":30.35,"volume":562650,"average_price":30.41,"oi":814275.0,"net_change":-6.75,"total_buy_quantity":67650.0,"total_sell_quantity":117975.0,"lower_circuit_limit":5.9,"upper_circuit_limit":68.3,"last_trade_time":"1752487194915","oi_day_high":893475.0,"oi_day_low":814275.0},"NSE_FO:TRENT25JUL6100CE":{"ohlc":{"open":17.75,"high":24.1,"low":13.0,"close":14.0},"depth":{"buy":[{"quantity":100,"price":13.95,"orders":1},{"quantity":400,"price":13.9,"orders":4},{"quantity":600,"price":13.85,"orders":3},{"quantity":400,"price":13.8,"orders":4},{"quantity":300,"price":13.75,"orders":3}],"sell":[{"quantity":200,"price":14.3,"orders":2},{"quantity":2000,"price":14.35,"orders":2},{"quantity":100,"price":14.4,"orders":1},{"quantity":100,"price":14.45,"orders":1},{"quantity":4000,"price":14.5,"orders":3}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|139412","symbol":"TRENT25JUL6100CE","last_price":14.0,"volume":268000,"average_price":14.89,"oi":426100.0,"net_change":-3.65,"total_buy_quantity":177400.0,"total_sell_quantity":57000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.8,"last_trade_time":"1752487173060","oi_day_high":439500.0,"oi_day_low":415000.0},"NSE_FO:GRANULES25JUL500CE":{"ohlc":{"open":5.6,"high":11.6,"low":5.05,"close":9.2},"depth":{"buy":[{"quantity":1075,"price":8.85,"orders":1},{"quantity":1075,"price":8.8,"orders":1},{"quantity":1075,"price":8.75,"orders":1},{"quantity":2150,"price":8.7,"orders":2},{"quantity":12900,"price":8.45,"orders":3}],"sell":[{"quantity":1075,"price":9.4,"orders":1},{"quantity":1075,"price":9.45,"orders":1},{"quantity":2150,"price":9.5,"orders":2},{"quantity":1075,"price":9.55,"orders":1},{"quantity":1075,"price":9.75,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|92972","symbol":"GRANULES25JUL500CE","last_price":9.2,"volume":1028775,"average_price":9.17,"oi":1220125.0,"net_change":3.9,"total_buy_quantity":278425.0,"total_sell_quantity":320350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1752487174587","oi_day_high":1301825.0,"oi_day_low":1216900.0},"NSE_FO:BAJAJFINSV25JUL2060PE":{"ohlc":{"open":70.4,"high":82.85,"low":65.65,"close":70.05},"depth":{"buy":[{"quantity":500,"price":71.45,"orders":1},{"quantity":1000,"price":71.4,"orders":2},{"quantity":500,"price":71.35,"orders":1},{"quantity":500,"price":68.6,"orders":1},{"quantity":4000,"price":68.55,"orders":2}],"sell":[{"quantity":500,"price":74.6,"orders":1},{"quantity":1000,"price":74.65,"orders":2},{"quantity":1000,"price":74.7,"orders":2},{"quantity":500,"price":75.0,"orders":1},{"quantity":1000,"price":75.3,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|79746","symbol":"BAJAJFINSV25JUL2060PE","last_price":70.05,"volume":59000,"average_price":73.63,"oi":139500.0,"net_change":5.25,"total_buy_quantity":34500.0,"total_sell_quantity":38500.0,"lower_circuit_limit":7.55,"upper_circuit_limit":122.05,"last_trade_time":"1752487018226","oi_day_high":143500.0,"oi_day_low":137500.0},"NSE_FO:ASTRAL25JUL1520CE":{"ohlc":{"open":16.4,"high":22.25,"low":12.5,"close":22.0},"depth":{"buy":[{"quantity":425,"price":21.45,"orders":1},{"quantity":425,"price":21.4,"orders":1},{"quantity":425,"price":21.15,"orders":1},{"quantity":425,"price":21.1,"orders":1},{"quantity":425,"price":21.05,"orders":1}],"sell":[{"quantity":425,"price":21.95,"orders":1},{"quantity":425,"price":22.0,"orders":1},{"quantity":425,"price":22.2,"orders":1},{"quantity":425,"price":22.3,"orders":1},{"quantity":425,"price":22.35,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|66149","symbol":"ASTRAL25JUL1520CE","last_price":22.0,"volume":136000,"average_price":18.52,"oi":312375.0,"net_change":5.3,"total_buy_quantity":105825.0,"total_sell_quantity":93075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.4,"last_trade_time":"1752487191563","oi_day_high":315775.0,"oi_day_low":306000.0},"NSE_FO:MGL25JUL1440CE":{"ohlc":{"open":64.65,"high":64.65,"low":52.5,"close":62.05},"depth":{"buy":[{"quantity":400,"price":60.0,"orders":1},{"quantity":400,"price":59.95,"orders":1},{"quantity":800,"price":59.2,"orders":2},{"quantity":400,"price":59.15,"orders":1},{"quantity":400,"price":58.5,"orders":1}],"sell":[{"quantity":400,"price":62.65,"orders":1},{"quantity":400,"price":62.7,"orders":1},{"quantity":400,"price":63.9,"orders":1},{"quantity":1600,"price":65.85,"orders":1},{"quantity":400,"price":66.55,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|114140","symbol":"MGL25JUL1440CE","last_price":62.05,"volume":13200,"average_price":57.01,"oi":38400.0,"net_change":-7.95,"total_buy_quantity":34800.0,"total_sell_quantity":46400.0,"lower_circuit_limit":0.45,"upper_circuit_limit":139.55,"last_trade_time":"1752486491700","oi_day_high":38800.0,"oi_day_low":38000.0},"NSE_FO:TCS25JUL3440CE":{"ohlc":{"open":10.4,"high":10.4,"low":5.65,"close":6.75},"depth":{"buy":[{"quantity":525,"price":6.75,"orders":3},{"quantity":1575,"price":6.7,"orders":8},{"quantity":1575,"price":6.65,"orders":8},{"quantity":2275,"price":6.6,"orders":7},{"quantity":2100,"price":6.55,"orders":6}],"sell":[{"quantity":700,"price":6.8,"orders":4},{"quantity":1050,"price":6.85,"orders":6},{"quantity":2100,"price":6.9,"orders":12},{"quantity":1750,"price":6.95,"orders":10},{"quantity":1225,"price":7.0,"orders":5}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|131347","symbol":"TCS25JUL3440CE","last_price":6.75,"volume":886375,"average_price":6.97,"oi":829325.0,"net_change":-3.6,"total_buy_quantity":434700.0,"total_sell_quantity":67725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.95,"last_trade_time":"1752487192123","oi_day_high":1039150.0,"oi_day_low":804125.0},"NSE_FO:CESC25JUL172.5PE":{"ohlc":{"open":3.3,"high":3.3,"low":1.65,"close":2.2},"depth":{"buy":[{"quantity":3625,"price":2.2,"orders":1},{"quantity":14500,"price":2.15,"orders":4},{"quantity":10875,"price":2.1,"orders":3},{"quantity":7250,"price":2.05,"orders":2},{"quantity":14500,"price":2.0,"orders":4}],"sell":[{"quantity":10875,"price":2.3,"orders":3},{"quantity":10875,"price":2.35,"orders":3},{"quantity":10875,"price":2.4,"orders":3},{"quantity":7250,"price":2.45,"orders":2},{"quantity":43500,"price":2.5,"orders":3}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|86477","symbol":"CESC25JUL172.5PE","last_price":2.2,"volume":659750,"average_price":1.82,"oi":253750.0,"net_change":-1.35,"total_buy_quantity":583625.0,"total_sell_quantity":605375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1752487069211","oi_day_high":435000.0,"oi_day_low":203000.0},"NSE_FO:VOLTAS25JUL1320CE":{"ohlc":{"open":60.0,"high":69.95,"low":57.05,"close":65.1},"depth":{"buy":[{"quantity":750,"price":65.45,"orders":2},{"quantity":375,"price":65.4,"orders":1},{"quantity":750,"price":65.3,"orders":2},{"quantity":375,"price":64.55,"orders":1},{"quantity":375,"price":64.5,"orders":1}],"sell":[{"quantity":750,"price":67.85,"orders":2},{"quantity":375,"price":67.9,"orders":1},{"quantity":375,"price":67.95,"orders":1},{"quantity":375,"price":68.65,"orders":1},{"quantity":2250,"price":69.7,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|135466","symbol":"VOLTAS25JUL1320CE","last_price":65.1,"volume":37125,"average_price":61.84,"oi":166500.0,"net_change":3.65,"total_buy_quantity":46500.0,"total_sell_quantity":49500.0,"lower_circuit_limit":1.6,"upper_circuit_limit":121.3,"last_trade_time":"1752486580864","oi_day_high":172875.0,"oi_day_low":165375.0},"NSE_FO:ADANIENSOL25JUL860CE":{"ohlc":{"open":37.45,"high":46.15,"low":34.95,"close":41.6},"depth":{"buy":[{"quantity":1350,"price":40.25,"orders":2},{"quantity":675,"price":39.05,"orders":1},{"quantity":675,"price":38.15,"orders":1},{"quantity":3375,"price":38.1,"orders":1},{"quantity":675,"price":37.55,"orders":1}],"sell":[{"quantity":1350,"price":41.15,"orders":2},{"quantity":675,"price":41.65,"orders":1},{"quantity":675,"price":41.95,"orders":1},{"quantity":675,"price":43.45,"orders":1},{"quantity":1350,"price":44.0,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|75465","symbol":"ADANIENSOL25JUL860CE","last_price":41.6,"volume":113400,"average_price":40.73,"oi":203175.0,"net_change":4.15,"total_buy_quantity":75600.0,"total_sell_quantity":78300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.05,"last_trade_time":"1752487018264","oi_day_high":206550.0,"oi_day_low":179550.0},"NSE_FO:HINDALCO25JUL690PE":{"ohlc":{"open":25.9,"high":29.55,"low":19.8,"close":27.8},"depth":{"buy":[{"quantity":1400,"price":27.55,"orders":1},{"quantity":1400,"price":26.85,"orders":1},{"quantity":5600,"price":25.95,"orders":1},{"quantity":14000,"price":25.35,"orders":1},{"quantity":9800,"price":24.85,"orders":1}],"sell":[{"quantity":1400,"price":28.1,"orders":1},{"quantity":1400,"price":28.15,"orders":1},{"quantity":1400,"price":28.2,"orders":1},{"quantity":1400,"price":29.45,"orders":1},{"quantity":14000,"price":30.6,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|100572","symbol":"HINDALCO25JUL690PE","last_price":27.8,"volume":378000,"average_price":24.29,"oi":758800.0,"net_change":2.65,"total_buy_quantity":148400.0,"total_sell_quantity":127400.0,"lower_circuit_limit":1.9,"upper_circuit_limit":48.4,"last_trade_time":"1752487191912","oi_day_high":805000.0,"oi_day_low":758800.0},"NSE_FO:CONCOR25JUL600PE":{"ohlc":{"open":6.2,"high":7.2,"low":4.5,"close":6.0},"depth":{"buy":[{"quantity":1250,"price":6.1,"orders":1},{"quantity":2500,"price":6.05,"orders":2},{"quantity":1250,"price":6.0,"orders":1},{"quantity":2500,"price":5.95,"orders":2},{"quantity":6250,"price":5.9,"orders":4}],"sell":[{"quantity":1250,"price":6.3,"orders":1},{"quantity":2500,"price":6.35,"orders":2},{"quantity":2500,"price":6.4,"orders":2},{"quantity":2500,"price":6.45,"orders":2},{"quantity":5000,"price":6.5,"orders":3}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|89254","symbol":"CONCOR25JUL600PE","last_price":6.0,"volume":618750,"average_price":5.87,"oi":583750.0,"net_change":-0.3,"total_buy_quantity":397500.0,"total_sell_quantity":220000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1752487116609","oi_day_high":583750.0,"oi_day_low":540000.0},"NSE_FO:LTIM25JUL5400PE":{"ohlc":{"open":331.0,"high":333.95,"low":296.2,"close":318.45},"depth":{"buy":[{"quantity":150,"price":282.45,"orders":1},{"quantity":150,"price":282.4,"orders":1},{"quantity":150,"price":282.3,"orders":1},{"quantity":300,"price":282.25,"orders":1},{"quantity":3150,"price":282.2,"orders":2}],"sell":[{"quantity":150,"price":314.2,"orders":1},{"quantity":300,"price":314.25,"orders":2},{"quantity":150,"price":314.3,"orders":1},{"quantity":150,"price":314.4,"orders":1},{"quantity":150,"price":314.5,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|111318","symbol":"LTIM25JUL5400PE","last_price":318.45,"volume":2100,"average_price":316.72,"oi":29250.0,"net_change":28.2,"total_buy_quantity":18600.0,"total_sell_quantity":13350.0,"lower_circuit_limit":103.6,"upper_circuit_limit":476.9,"last_trade_time":"1752478665914","oi_day_high":30000.0,"oi_day_low":29250.0},"NSE_FO:RVNL25JUL400CE":{"ohlc":{"open":6.0,"high":6.45,"low":5.0,"close":5.5},"depth":{"buy":[{"quantity":1375,"price":5.45,"orders":1},{"quantity":1375,"price":5.4,"orders":1},{"quantity":2750,"price":5.35,"orders":2},{"quantity":2750,"price":5.3,"orders":2},{"quantity":8250,"price":5.25,"orders":5}],"sell":[{"quantity":1375,"price":5.55,"orders":1},{"quantity":5500,"price":5.6,"orders":2},{"quantity":1375,"price":5.65,"orders":1},{"quantity":4125,"price":5.7,"orders":3},{"quantity":4125,"price":5.75,"orders":3}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|132919","symbol":"RVNL25JUL400CE","last_price":5.5,"volume":728750,"average_price":5.71,"oi":3491125.0,"net_change":-0.35,"total_buy_quantity":316250.0,"total_sell_quantity":738375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1752487181542","oi_day_high":3510375.0,"oi_day_low":3452625.0},"NSE_FO:TATASTEEL25JUL160PE":{"ohlc":{"open":3.4,"high":3.65,"low":2.7,"close":2.9},"depth":{"buy":[{"quantity":77000,"price":2.85,"orders":10},{"quantity":110000,"price":2.8,"orders":8},{"quantity":93500,"price":2.75,"orders":8},{"quantity":181500,"price":2.7,"orders":12},{"quantity":71500,"price":2.65,"orders":5}],"sell":[{"quantity":104500,"price":2.95,"orders":12},{"quantity":55000,"price":3.0,"orders":7},{"quantity":104500,"price":3.05,"orders":10},{"quantity":44000,"price":3.1,"orders":6},{"quantity":49500,"price":3.15,"orders":6}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|43409","symbol":"TATASTEEL25JUL160PE","last_price":2.9,"volume":10472000,"average_price":3.15,"oi":9168500.0,"net_change":-0.45,"total_buy_quantity":1963500.0,"total_sell_quantity":1919500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1752487197961","oi_day_high":9262000.0,"oi_day_low":8211500.0},"NSE_FO:ANGELONE25JUL2900CE":{"ohlc":{"open":56.75,"high":62.9,"low":34.9,"close":40.5},"depth":{"buy":[{"quantity":500,"price":40.5,"orders":2},{"quantity":250,"price":39.35,"orders":1},{"quantity":250,"price":39.3,"orders":1},{"quantity":250,"price":39.25,"orders":1},{"quantity":250,"price":39.05,"orders":1}],"sell":[{"quantity":500,"price":41.1,"orders":1},{"quantity":250,"price":41.45,"orders":1},{"quantity":1000,"price":41.5,"orders":1},{"quantity":250,"price":41.8,"orders":1},{"quantity":250,"price":42.0,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|63295","symbol":"ANGELONE25JUL2900CE","last_price":40.5,"volume":425750,"average_price":43.58,"oi":402750.0,"net_change":-1.3,"total_buy_quantity":57750.0,"total_sell_quantity":60250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.95,"last_trade_time":"1752487189090","oi_day_high":458250.0,"oi_day_low":402750.0},"NSE_FO:M&MFIN25JUL270PE":{"ohlc":{"open":9.75,"high":9.75,"low":8.2,"close":8.8},"depth":{"buy":[{"quantity":2056,"price":8.5,"orders":1},{"quantity":2056,"price":8.45,"orders":1},{"quantity":2056,"price":8.35,"orders":1},{"quantity":6168,"price":8.3,"orders":3},{"quantity":4112,"price":8.25,"orders":2}],"sell":[{"quantity":2056,"price":8.8,"orders":1},{"quantity":2056,"price":8.85,"orders":1},{"quantity":4112,"price":9.15,"orders":2},{"quantity":4112,"price":9.2,"orders":2},{"quantity":12336,"price":9.25,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|50326","symbol":"M&MFIN25JUL270PE","last_price":8.8,"volume":123360,"average_price":8.96,"oi":929312.0,"net_change":-0.95,"total_buy_quantity":261112.0,"total_sell_quantity":168592.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1752486697407","oi_day_high":929312.0,"oi_day_low":914920.0},"NSE_FO:BALKRISIND25JUL2440CE":{"ohlc":{"open":222.0,"high":222.0,"low":222.0,"close":222.0},"depth":{"buy":[{"quantity":900,"price":209.05,"orders":1},{"quantity":1200,"price":209.0,"orders":1},{"quantity":1200,"price":205.9,"orders":1},{"quantity":1500,"price":204.35,"orders":1},{"quantity":3000,"price":201.15,"orders":1}],"sell":[{"quantity":1200,"price":232.0,"orders":1},{"quantity":1200,"price":232.05,"orders":1},{"quantity":3000,"price":238.95,"orders":1},{"quantity":9000,"price":264.6,"orders":1},{"quantity":300,"price":313.85,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|71911","symbol":"BALKRISIND25JUL2440CE","last_price":222.0,"volume":0,"average_price":0.0,"oi":13500.0,"net_change":0.0,"total_buy_quantity":19800.0,"total_sell_quantity":17400.0,"lower_circuit_limit":96.5,"upper_circuit_limit":347.5,"last_trade_time":"1752214094000","oi_day_high":13500.0,"oi_day_low":13500.0},"NSE_FO:DIXON25JUL14250CE":{"ohlc":{"open":1825.2,"high":1825.7,"low":1825.2,"close":1825.7},"depth":{"buy":[{"quantity":150,"price":1766.7,"orders":3},{"quantity":50,"price":1766.65,"orders":1},{"quantity":50,"price":1766.55,"orders":1},{"quantity":50,"price":1752.9,"orders":1},{"quantity":150,"price":1736.9,"orders":1}],"sell":[{"quantity":50,"price":1809.6,"orders":1},{"quantity":50,"price":1809.65,"orders":1},{"quantity":100,"price":1825.7,"orders":1},{"quantity":200,"price":1826.2,"orders":1},{"quantity":150,"price":1838.6,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|92090","symbol":"DIXON25JUL14250CE","last_price":1825.7,"volume":100,"average_price":1825.45,"oi":15150.0,"net_change":179.35,"total_buy_quantity":4450.0,"total_sell_quantity":3900.0,"lower_circuit_limit":615.6,"upper_circuit_limit":2677.1,"last_trade_time":"1752485412996","oi_day_high":15150.0,"oi_day_low":15150.0},"NSE_FO:EICHERMOT25JUL5600PE":{"ohlc":{"open":90.65,"high":125.0,"low":83.65,"close":102.45},"depth":{"buy":[{"quantity":175,"price":100.15,"orders":1},{"quantity":175,"price":99.75,"orders":1},{"quantity":175,"price":99.05,"orders":1},{"quantity":175,"price":96.05,"orders":1},{"quantity":700,"price":95.95,"orders":1}],"sell":[{"quantity":175,"price":103.7,"orders":1},{"quantity":175,"price":104.3,"orders":1},{"quantity":175,"price":105.0,"orders":1},{"quantity":175,"price":105.7,"orders":1},{"quantity":175,"price":105.75,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|89907","symbol":"EICHERMOT25JUL5600PE","last_price":102.45,"volume":179900,"average_price":108.27,"oi":45500.0,"net_change":16.1,"total_buy_quantity":20300.0,"total_sell_quantity":22925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":206.8,"last_trade_time":"1752487170063","oi_day_high":71750.0,"oi_day_low":45500.0},"NSE_FO:APLAPOLLO25JUL1800CE":{"ohlc":{"open":14.55,"high":16.55,"low":10.7,"close":12.4},"depth":{"buy":[{"quantity":700,"price":11.95,"orders":2},{"quantity":350,"price":11.9,"orders":1},{"quantity":350,"price":11.8,"orders":1},{"quantity":350,"price":11.65,"orders":1},{"quantity":350,"price":11.4,"orders":1}],"sell":[{"quantity":700,"price":12.7,"orders":2},{"quantity":350,"price":12.85,"orders":1},{"quantity":350,"price":12.95,"orders":1},{"quantity":700,"price":13.0,"orders":1},{"quantity":350,"price":13.3,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|63957","symbol":"APLAPOLLO25JUL1800CE","last_price":12.4,"volume":197050,"average_price":12.49,"oi":836150.0,"net_change":-3.9,"total_buy_quantity":141050.0,"total_sell_quantity":112700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.7,"last_trade_time":"1752487170208","oi_day_high":861350.0,"oi_day_low":835800.0},"NSE_FO:TATAPOWER25JUL405CE":{"ohlc":{"open":5.55,"high":8.3,"low":5.2,"close":7.8},"depth":{"buy":[{"quantity":5800,"price":7.8,"orders":4},{"quantity":33350,"price":7.75,"orders":7},{"quantity":8700,"price":7.7,"orders":5},{"quantity":8700,"price":7.65,"orders":5},{"quantity":15950,"price":7.6,"orders":6}],"sell":[{"quantity":5800,"price":7.9,"orders":3},{"quantity":10150,"price":7.95,"orders":5},{"quantity":11600,"price":8.0,"orders":7},{"quantity":7250,"price":8.05,"orders":5},{"quantity":2900,"price":8.1,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|137833","symbol":"TATAPOWER25JUL405CE","last_price":7.8,"volume":4776300,"average_price":7.38,"oi":2960900.0,"net_change":1.9,"total_buy_quantity":629300.0,"total_sell_quantity":684400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1752487198715","oi_day_high":3136350.0,"oi_day_low":2575200.0},"NSE_FO:HINDCOPPER25JUL270PE":{"ohlc":{"open":12.05,"high":12.3,"low":12.05,"close":12.3},"depth":{"buy":[{"quantity":5300,"price":10.0,"orders":1},{"quantity":5300,"price":9.9,"orders":1},{"quantity":2650,"price":9.85,"orders":1},{"quantity":2650,"price":9.75,"orders":1},{"quantity":2650,"price":9.6,"orders":1}],"sell":[{"quantity":2650,"price":12.3,"orders":1},{"quantity":2650,"price":15.9,"orders":1},{"quantity":2650,"price":17.0,"orders":1},{"quantity":2650,"price":18.75,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|97277","symbol":"HINDCOPPER25JUL270PE","last_price":12.3,"volume":7950,"average_price":12.18,"oi":890400.0,"net_change":-1.75,"total_buy_quantity":153700.0,"total_sell_quantity":10600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.05,"last_trade_time":"1752468316992","oi_day_high":893050.0,"oi_day_low":890400.0},"NSE_FO:JSWSTEEL25JUL1030PE":{"ohlc":{"open":20.45,"high":22.1,"low":17.45,"close":19.05},"depth":{"buy":[{"quantity":675,"price":18.2,"orders":1},{"quantity":675,"price":18.15,"orders":1},{"quantity":2025,"price":18.05,"orders":3},{"quantity":1350,"price":17.95,"orders":2},{"quantity":1350,"price":17.85,"orders":2}],"sell":[{"quantity":675,"price":18.9,"orders":1},{"quantity":675,"price":18.95,"orders":1},{"quantity":1350,"price":19.0,"orders":2},{"quantity":1350,"price":19.05,"orders":1},{"quantity":675,"price":19.2,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|110234","symbol":"JSWSTEEL25JUL1030PE","last_price":19.05,"volume":325350,"average_price":19.71,"oi":289575.0,"net_change":-1.3,"total_buy_quantity":446850.0,"total_sell_quantity":131625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.7,"last_trade_time":"1752487009306","oi_day_high":292950.0,"oi_day_low":238275.0},"NSE_FO:IREDA25JUL170PE":{"ohlc":{"open":13.6,"high":15.0,"low":12.1,"close":12.1},"depth":{"buy":[{"quantity":6900,"price":12.0,"orders":2},{"quantity":3450,"price":11.95,"orders":1},{"quantity":3450,"price":11.85,"orders":1},{"quantity":3450,"price":11.8,"orders":1},{"quantity":48300,"price":11.7,"orders":2}],"sell":[{"quantity":3450,"price":12.45,"orders":1},{"quantity":24150,"price":13.0,"orders":2},{"quantity":17250,"price":13.1,"orders":1},{"quantity":34500,"price":13.2,"orders":1},{"quantity":3450,"price":13.3,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|104728","symbol":"IREDA25JUL170PE","last_price":12.1,"volume":538200,"average_price":14.44,"oi":1383450.0,"net_change":-0.45,"total_buy_quantity":365700.0,"total_sell_quantity":358800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.55,"last_trade_time":"1752487141083","oi_day_high":1538700.0,"oi_day_low":1380000.0},"NSE_FO:CANBK25JUL111PE":{"ohlc":{"open":2.65,"high":2.65,"low":1.35,"close":1.75},"depth":{"buy":[{"quantity":67500,"price":1.75,"orders":6},{"quantity":101250,"price":1.7,"orders":8},{"quantity":47250,"price":1.65,"orders":6},{"quantity":33750,"price":1.6,"orders":4},{"quantity":60750,"price":1.55,"orders":5}],"sell":[{"quantity":94500,"price":1.85,"orders":10},{"quantity":47250,"price":1.9,"orders":4},{"quantity":54000,"price":1.95,"orders":5},{"quantity":54000,"price":2.0,"orders":2},{"quantity":67500,"price":2.05,"orders":4}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|85814","symbol":"CANBK25JUL111PE","last_price":1.75,"volume":1606500,"average_price":1.71,"oi":3179250.0,"net_change":-0.75,"total_buy_quantity":1566000.0,"total_sell_quantity":1147500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1752487029874","oi_day_high":3226500.0,"oi_day_low":3078000.0},"NSE_FO:TATAELXSI25JUL6300PE":{"ohlc":{"open":290.0,"high":324.2,"low":214.8,"close":217.0},"depth":{"buy":[{"quantity":100,"price":215.05,"orders":1},{"quantity":1000,"price":215.0,"orders":1},{"quantity":200,"price":212.25,"orders":1},{"quantity":200,"price":210.1,"orders":1},{"quantity":100,"price":210.05,"orders":1}],"sell":[{"quantity":300,"price":219.35,"orders":3},{"quantity":100,"price":219.4,"orders":1},{"quantity":100,"price":221.85,"orders":1},{"quantity":100,"price":222.0,"orders":1},{"quantity":100,"price":222.25,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|129938","symbol":"TATAELXSI25JUL6300PE","last_price":217.0,"volume":13000,"average_price":247.81,"oi":18800.0,"net_change":-91.55,"total_buy_quantity":8100.0,"total_sell_quantity":12300.0,"lower_circuit_limit":75.15,"upper_circuit_limit":541.95,"last_trade_time":"1752487155567","oi_day_high":18800.0,"oi_day_low":17200.0},"NSE_FO:PAGEIND25JUL48500CE":{"ohlc":{"open":840.0,"high":910.35,"low":564.55,"close":800.4},"depth":{"buy":[{"quantity":15,"price":707.3,"orders":1},{"quantity":15,"price":707.25,"orders":1},{"quantity":15,"price":706.95,"orders":1},{"quantity":15,"price":701.6,"orders":1},{"quantity":60,"price":686.9,"orders":1}],"sell":[{"quantity":30,"price":794.65,"orders":2},{"quantity":15,"price":794.75,"orders":1},{"quantity":15,"price":811.05,"orders":1},{"quantity":15,"price":850.0,"orders":1},{"quantity":300,"price":881.0,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|125856","symbol":"PAGEIND25JUL48500CE","last_price":800.4,"volume":6735,"average_price":779.58,"oi":2070.0,"net_change":126.5,"total_buy_quantity":2100.0,"total_sell_quantity":915.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1681.7,"last_trade_time":"1752487143840","oi_day_high":3105.0,"oi_day_low":2070.0},"NSE_FO:POWERGRID25JUL295PE":{"ohlc":{"open":3.75,"high":4.15,"low":3.15,"close":3.55},"depth":{"buy":[{"quantity":1900,"price":3.55,"orders":1},{"quantity":3800,"price":3.5,"orders":2},{"quantity":5700,"price":3.45,"orders":3},{"quantity":7600,"price":3.4,"orders":4},{"quantity":3800,"price":3.35,"orders":2}],"sell":[{"quantity":1900,"price":3.7,"orders":1},{"quantity":3800,"price":3.75,"orders":2},{"quantity":5700,"price":3.8,"orders":3},{"quantity":5700,"price":3.85,"orders":3},{"quantity":1900,"price":3.9,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|123650","symbol":"POWERGRID25JUL295PE","last_price":3.55,"volume":482600,"average_price":3.6,"oi":879700.0,"net_change":-0.3,"total_buy_quantity":408500.0,"total_sell_quantity":359100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1752486995995","oi_day_high":925300.0,"oi_day_low":879700.0},"NSE_FO:UNITDSPR25JUL1440CE":{"ohlc":{"open":8.8,"high":11.0,"low":6.75,"close":9.0},"depth":{"buy":[{"quantity":800,"price":8.65,"orders":2},{"quantity":800,"price":8.6,"orders":2},{"quantity":800,"price":8.45,"orders":2},{"quantity":800,"price":8.25,"orders":2},{"quantity":800,"price":8.05,"orders":2}],"sell":[{"quantity":800,"price":9.05,"orders":2},{"quantity":800,"price":9.1,"orders":2},{"quantity":400,"price":9.25,"orders":1},{"quantity":400,"price":9.3,"orders":1},{"quantity":800,"price":9.55,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|134504","symbol":"UNITDSPR25JUL1440CE","last_price":9.0,"volume":364800,"average_price":9.67,"oi":732000.0,"net_change":0.65,"total_buy_quantity":268000.0,"total_sell_quantity":116800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1752487179212","oi_day_high":738000.0,"oi_day_low":692800.0},"NSE_FO:DRREDDY25JUL1320PE":{"ohlc":{"open":70.3,"high":73.8,"low":63.8,"close":73.8},"depth":{"buy":[{"quantity":1250,"price":67.7,"orders":2},{"quantity":625,"price":67.65,"orders":1},{"quantity":625,"price":67.6,"orders":1},{"quantity":19375,"price":66.4,"orders":4},{"quantity":1250,"price":66.35,"orders":1}],"sell":[{"quantity":625,"price":69.9,"orders":1},{"quantity":625,"price":69.95,"orders":1},{"quantity":625,"price":70.05,"orders":1},{"quantity":625,"price":70.3,"orders":1},{"quantity":625,"price":71.05,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|89351","symbol":"DRREDDY25JUL1320PE","last_price":73.8,"volume":8125,"average_price":67.83,"oi":68750.0,"net_change":6.3,"total_buy_quantity":73750.0,"total_sell_quantity":83125.0,"lower_circuit_limit":27.9,"upper_circuit_limit":107.1,"last_trade_time":"1752481781202","oi_day_high":68750.0,"oi_day_low":68125.0},"NSE_FO:POONAWALLA25JUL450PE":{"ohlc":{"open":12.75,"high":16.65,"low":10.45,"close":12.0},"depth":{"buy":[{"quantity":1700,"price":11.5,"orders":1},{"quantity":1700,"price":11.45,"orders":1},{"quantity":3400,"price":11.25,"orders":2},{"quantity":1700,"price":11.2,"orders":1},{"quantity":1700,"price":11.1,"orders":1}],"sell":[{"quantity":1700,"price":12.25,"orders":1},{"quantity":1700,"price":12.3,"orders":1},{"quantity":1700,"price":12.35,"orders":1},{"quantity":1700,"price":12.4,"orders":1},{"quantity":1700,"price":12.5,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|123377","symbol":"POONAWALLA25JUL450PE","last_price":12.0,"volume":1150900,"average_price":14.26,"oi":365500.0,"net_change":-0.55,"total_buy_quantity":234600.0,"total_sell_quantity":229500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.55,"last_trade_time":"1752487154516","oi_day_high":453900.0,"oi_day_low":268600.0},"NSE_FO:TIINDIA25JUL3000CE":{"ohlc":{"open":47.95,"high":54.0,"low":34.45,"close":37.0},"depth":{"buy":[{"quantity":200,"price":37.05,"orders":1},{"quantity":200,"price":37.0,"orders":1},{"quantity":200,"price":35.85,"orders":1},{"quantity":200,"price":35.8,"orders":1},{"quantity":200,"price":35.05,"orders":1}],"sell":[{"quantity":400,"price":37.8,"orders":1},{"quantity":200,"price":37.95,"orders":1},{"quantity":200,"price":38.0,"orders":1},{"quantity":200,"price":40.3,"orders":1},{"quantity":200,"price":40.35,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|131854","symbol":"TIINDIA25JUL3000CE","last_price":37.0,"volume":30600,"average_price":41.26,"oi":99600.0,"net_change":-5.75,"total_buy_quantity":32200.0,"total_sell_quantity":30400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.55,"last_trade_time":"1752487159916","oi_day_high":104400.0,"oi_day_low":99600.0},"NSE_FO:IDEA25JUL7CE":{"ohlc":{"open":0.35,"high":0.85,"low":0.35,"close":0.7},"depth":{"buy":[{"quantity":10292400,"price":0.7,"orders":24},{"quantity":7147500,"price":0.65,"orders":19},{"quantity":14366475,"price":0.6,"orders":28},{"quantity":9363225,"price":0.55,"orders":18},{"quantity":11364525,"price":0.5,"orders":25}],"sell":[{"quantity":71475,"price":0.75,"orders":1},{"quantity":6289800,"price":0.8,"orders":32},{"quantity":6504225,"price":0.85,"orders":40},{"quantity":6146850,"price":0.9,"orders":36},{"quantity":3502275,"price":0.95,"orders":26}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|103643","symbol":"IDEA25JUL7CE","last_price":0.7,"volume":342794100,"average_price":0.6,"oi":2.08492575E8,"net_change":0.35,"total_buy_quantity":2.93261925E8,"total_sell_quantity":4.217025E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1752487191927","oi_day_high":2.46374325E8,"oi_day_low":2.08492575E8},"NSE_FO:UNIONBANK25JUL147.5PE":{"ohlc":{"open":5.3,"high":5.8,"low":4.35,"close":4.7},"depth":{"buy":[{"quantity":13275,"price":4.7,"orders":3},{"quantity":17700,"price":4.65,"orders":4},{"quantity":8850,"price":4.6,"orders":2},{"quantity":22125,"price":4.55,"orders":5},{"quantity":26550,"price":4.5,"orders":2}],"sell":[{"quantity":8850,"price":4.8,"orders":2},{"quantity":8850,"price":4.85,"orders":2},{"quantity":13275,"price":4.9,"orders":3},{"quantity":17700,"price":4.95,"orders":4},{"quantity":35400,"price":5.0,"orders":4}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|140012","symbol":"UNIONBANK25JUL147.5PE","last_price":4.7,"volume":592950,"average_price":5.08,"oi":566400.0,"net_change":-1.9,"total_buy_quantity":420375.0,"total_sell_quantity":469050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1752487188761","oi_day_high":570825.0,"oi_day_low":504450.0},"NSE_FO:PFC25JUL420PE":{"ohlc":{"open":6.95,"high":9.7,"low":6.35,"close":7.35},"depth":{"buy":[{"quantity":9100,"price":7.3,"orders":6},{"quantity":6500,"price":7.25,"orders":5},{"quantity":3900,"price":7.2,"orders":3},{"quantity":15600,"price":7.05,"orders":5},{"quantity":16900,"price":7.0,"orders":6}],"sell":[{"quantity":6500,"price":7.4,"orders":2},{"quantity":1300,"price":7.45,"orders":1},{"quantity":6500,"price":7.5,"orders":4},{"quantity":2600,"price":7.55,"orders":2},{"quantity":15600,"price":7.6,"orders":3}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|120939","symbol":"PFC25JUL420PE","last_price":7.35,"volume":5044000,"average_price":7.94,"oi":2622100.0,"net_change":0.5,"total_buy_quantity":475800.0,"total_sell_quantity":452400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1752487197039","oi_day_high":2785900.0,"oi_day_low":2483000.0},"NSE_FO:NCC25JUL230PE":{"ohlc":{"open":8.85,"high":11.2,"low":7.95,"close":9.1},"depth":{"buy":[{"quantity":2700,"price":8.8,"orders":1},{"quantity":2700,"price":8.75,"orders":1},{"quantity":2700,"price":8.7,"orders":1},{"quantity":2700,"price":8.6,"orders":1},{"quantity":2700,"price":8.55,"orders":1}],"sell":[{"quantity":2700,"price":9.1,"orders":1},{"quantity":2700,"price":9.3,"orders":1},{"quantity":2700,"price":9.35,"orders":1},{"quantity":10800,"price":9.4,"orders":2},{"quantity":13500,"price":9.5,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|116438","symbol":"NCC25JUL230PE","last_price":9.1,"volume":426600,"average_price":9.2,"oi":515700.0,"net_change":-3.05,"total_buy_quantity":324000.0,"total_sell_quantity":332100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.15,"last_trade_time":"1752486913372","oi_day_high":567000.0,"oi_day_low":496800.0},"NSE_FO:KALYANKJIL25JUL550PE":{"ohlc":{"open":6.05,"high":6.05,"low":4.1,"close":4.15},"depth":{"buy":[{"quantity":1175,"price":4.2,"orders":1},{"quantity":3525,"price":4.15,"orders":3},{"quantity":4700,"price":4.1,"orders":4},{"quantity":3525,"price":4.05,"orders":3},{"quantity":1175,"price":4.0,"orders":1}],"sell":[{"quantity":1175,"price":4.35,"orders":1},{"quantity":2350,"price":4.4,"orders":2},{"quantity":1175,"price":4.45,"orders":1},{"quantity":3525,"price":4.5,"orders":3},{"quantity":2350,"price":4.55,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|110969","symbol":"KALYANKJIL25JUL550PE","last_price":4.15,"volume":230300,"average_price":4.8,"oi":451200.0,"net_change":-2.05,"total_buy_quantity":393625.0,"total_sell_quantity":239700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1752487157249","oi_day_high":451200.0,"oi_day_low":371300.0},"NSE_FO:MUTHOOTFIN25JUL2600CE":{"ohlc":{"open":79.4,"high":120.0,"low":76.0,"close":113.2},"depth":{"buy":[{"quantity":275,"price":101.8,"orders":1},{"quantity":825,"price":101.75,"orders":3},{"quantity":275,"price":101.7,"orders":1},{"quantity":275,"price":101.65,"orders":1},{"quantity":1650,"price":101.4,"orders":1}],"sell":[{"quantity":275,"price":122.6,"orders":1},{"quantity":275,"price":122.7,"orders":1},{"quantity":275,"price":122.8,"orders":1},{"quantity":275,"price":128.0,"orders":1},{"quantity":275,"price":130.0,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|115287","symbol":"MUTHOOTFIN25JUL2600CE","last_price":113.2,"volume":47575,"average_price":103.63,"oi":556600.0,"net_change":29.6,"total_buy_quantity":40975.0,"total_sell_quantity":29700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":176.25,"last_trade_time":"1752487177818","oi_day_high":564025.0,"oi_day_low":556600.0},"NSE_FO:GAIL25JUL187.5PE":{"ohlc":{"open":9.0,"high":9.15,"low":6.1,"close":6.4},"depth":{"buy":[{"quantity":6300,"price":6.3,"orders":2},{"quantity":15750,"price":6.25,"orders":5},{"quantity":6300,"price":6.2,"orders":2},{"quantity":3150,"price":6.15,"orders":1},{"quantity":3150,"price":6.1,"orders":1}],"sell":[{"quantity":6300,"price":6.45,"orders":2},{"quantity":6300,"price":6.5,"orders":2},{"quantity":12600,"price":6.55,"orders":4},{"quantity":3150,"price":6.6,"orders":1},{"quantity":22050,"price":6.65,"orders":3}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|95463","symbol":"GAIL25JUL187.5PE","last_price":6.4,"volume":318150,"average_price":7.15,"oi":1149750.0,"net_change":-1.5,"total_buy_quantity":437850.0,"total_sell_quantity":434700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1752487198014","oi_day_high":1168650.0,"oi_day_low":1115100.0},"NSE_FO:CGPOWER25JUL670CE":{"ohlc":{"open":20.55,"high":27.8,"low":20.55,"close":25.5},"depth":{"buy":[{"quantity":1700,"price":25.5,"orders":2},{"quantity":850,"price":25.4,"orders":1},{"quantity":850,"price":25.35,"orders":1},{"quantity":850,"price":25.3,"orders":1},{"quantity":850,"price":25.15,"orders":1}],"sell":[{"quantity":850,"price":25.7,"orders":1},{"quantity":1700,"price":25.9,"orders":2},{"quantity":4250,"price":26.0,"orders":5},{"quantity":2550,"price":26.15,"orders":3},{"quantity":5100,"price":26.2,"orders":3}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|86802","symbol":"CGPOWER25JUL670CE","last_price":25.5,"volume":1006400,"average_price":25.19,"oi":521050.0,"net_change":3.75,"total_buy_quantity":150450.0,"total_sell_quantity":137700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.7,"last_trade_time":"1752487181431","oi_day_high":528700.0,"oi_day_low":325550.0},"NSE_FO:BRITANNIA25JUL5850CE":{"ohlc":{"open":76.6,"high":90.1,"low":68.0,"close":80.5},"depth":{"buy":[{"quantity":125,"price":76.75,"orders":1},{"quantity":125,"price":76.7,"orders":1},{"quantity":125,"price":76.65,"orders":1},{"quantity":250,"price":76.6,"orders":2},{"quantity":125,"price":76.5,"orders":1}],"sell":[{"quantity":125,"price":82.4,"orders":1},{"quantity":125,"price":82.45,"orders":1},{"quantity":125,"price":82.6,"orders":1},{"quantity":125,"price":82.65,"orders":1},{"quantity":125,"price":83.95,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|84653","symbol":"BRITANNIA25JUL5850CE","last_price":80.5,"volume":33250,"average_price":77.38,"oi":38750.0,"net_change":1.1,"total_buy_quantity":28000.0,"total_sell_quantity":17500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":170.75,"last_trade_time":"1752487117534","oi_day_high":38875.0,"oi_day_low":37375.0},"NSE_FO:INFY25JUL1600CE":{"ohlc":{"open":40.0,"high":40.0,"low":22.75,"close":26.05},"depth":{"buy":[{"quantity":5200,"price":25.8,"orders":4},{"quantity":800,"price":25.75,"orders":2},{"quantity":400,"price":25.7,"orders":1},{"quantity":1200,"price":25.65,"orders":3},{"quantity":800,"price":25.6,"orders":2}],"sell":[{"quantity":800,"price":26.15,"orders":2},{"quantity":1200,"price":26.2,"orders":3},{"quantity":2000,"price":26.25,"orders":4},{"quantity":2400,"price":26.3,"orders":4},{"quantity":800,"price":26.35,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|103069","symbol":"INFY25JUL1600CE","last_price":26.05,"volume":4356800,"average_price":27.58,"oi":3556400.0,"net_change":-13.95,"total_buy_quantity":451600.0,"total_sell_quantity":196800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.45,"last_trade_time":"1752487193669","oi_day_high":3562400.0,"oi_day_low":3013200.0},"NSE_FO:TATACONSUM25JUL1150PE":{"ohlc":{"open":77.6,"high":79.35,"low":69.0,"close":79.3},"depth":{"buy":[{"quantity":2200,"price":73.6,"orders":1},{"quantity":5500,"price":72.6,"orders":1},{"quantity":5500,"price":72.45,"orders":1},{"quantity":2750,"price":71.8,"orders":1},{"quantity":4400,"price":69.85,"orders":2}],"sell":[{"quantity":550,"price":80.65,"orders":1},{"quantity":550,"price":80.7,"orders":1},{"quantity":2200,"price":82.0,"orders":1},{"quantity":5500,"price":82.95,"orders":1},{"quantity":3850,"price":84.0,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|137394","symbol":"TATACONSUM25JUL1150PE","last_price":79.3,"volume":11550,"average_price":76.66,"oi":53350.0,"net_change":10.95,"total_buy_quantity":47850.0,"total_sell_quantity":48400.0,"lower_circuit_limit":28.25,"upper_circuit_limit":108.45,"last_trade_time":"1752487161091","oi_day_high":59400.0,"oi_day_low":53350.0},"NSE_FO:LTF25JUL205CE":{"ohlc":{"open":6.35,"high":8.65,"low":5.85,"close":7.05},"depth":{"buy":[{"quantity":8924,"price":7.05,"orders":2},{"quantity":8924,"price":6.9,"orders":2},{"quantity":8924,"price":6.85,"orders":2},{"quantity":8924,"price":6.8,"orders":2},{"quantity":4462,"price":6.7,"orders":1}],"sell":[{"quantity":4462,"price":7.15,"orders":1},{"quantity":13386,"price":7.2,"orders":3},{"quantity":4462,"price":7.25,"orders":1},{"quantity":4462,"price":7.35,"orders":1},{"quantity":4462,"price":7.5,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|110917","symbol":"LTF25JUL205CE","last_price":7.05,"volume":2565650,"average_price":7.17,"oi":1753566.0,"net_change":0.5,"total_buy_quantity":356960.0,"total_sell_quantity":481896.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1752487164174","oi_day_high":1976666.0,"oi_day_low":1673250.0},"NSE_FO:NATIONALUM25JUL195CE":{"ohlc":{"open":3.5,"high":4.5,"low":3.1,"close":3.6},"depth":{"buy":[{"quantity":18750,"price":3.55,"orders":5},{"quantity":22500,"price":3.5,"orders":6},{"quantity":18750,"price":3.45,"orders":5},{"quantity":41250,"price":3.4,"orders":8},{"quantity":11250,"price":3.35,"orders":3}],"sell":[{"quantity":18750,"price":3.7,"orders":5},{"quantity":33750,"price":3.75,"orders":7},{"quantity":33750,"price":3.8,"orders":6},{"quantity":22500,"price":3.85,"orders":3},{"quantity":56250,"price":3.9,"orders":7}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|120867","symbol":"NATIONALUM25JUL195CE","last_price":3.6,"volume":5186250,"average_price":3.86,"oi":5943750.0,"net_change":-0.2,"total_buy_quantity":918750.0,"total_sell_quantity":2028750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1752487186560","oi_day_high":6026250.0,"oi_day_low":5546250.0},"NSE_FO:UNOMINDA25JUL1080CE":{"ohlc":{"open":29.7,"high":34.25,"low":29.2,"close":31.6},"depth":{"buy":[{"quantity":550,"price":32.0,"orders":1},{"quantity":1100,"price":31.95,"orders":2},{"quantity":550,"price":31.9,"orders":1},{"quantity":550,"price":31.85,"orders":1},{"quantity":550,"price":31.8,"orders":1}],"sell":[{"quantity":550,"price":33.5,"orders":1},{"quantity":550,"price":33.6,"orders":1},{"quantity":550,"price":34.1,"orders":1},{"quantity":550,"price":34.15,"orders":1},{"quantity":550,"price":34.95,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|140462","symbol":"UNOMINDA25JUL1080CE","last_price":31.6,"volume":24750,"average_price":32.25,"oi":50600.0,"net_change":1.3,"total_buy_quantity":73700.0,"total_sell_quantity":72600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.7,"last_trade_time":"1752478800276","oi_day_high":53900.0,"oi_day_low":50600.0},"NSE_FO:KEI25JUL3750CE":{"ohlc":{"open":82.8,"high":146.9,"low":82.8,"close":122.0},"depth":{"buy":[{"quantity":175,"price":121.95,"orders":1},{"quantity":175,"price":121.9,"orders":1},{"quantity":1750,"price":121.85,"orders":1},{"quantity":175,"price":120.1,"orders":1},{"quantity":175,"price":120.05,"orders":1}],"sell":[{"quantity":175,"price":123.75,"orders":1},{"quantity":175,"price":124.95,"orders":1},{"quantity":175,"price":125.0,"orders":1},{"quantity":175,"price":125.95,"orders":1},{"quantity":350,"price":126.0,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|111881","symbol":"KEI25JUL3750CE","last_price":122.0,"volume":594300,"average_price":125.18,"oi":29750.0,"net_change":48.35,"total_buy_quantity":39025.0,"total_sell_quantity":28875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":199.4,"last_trade_time":"1752487194842","oi_day_high":69825.0,"oi_day_low":22925.0},"NSE_FO:SAIL25JUL132.5PE":{"ohlc":{"open":2.9,"high":3.3,"low":2.3,"close":2.5},"depth":{"buy":[{"quantity":18800,"price":2.45,"orders":4},{"quantity":32900,"price":2.4,"orders":6},{"quantity":37600,"price":2.35,"orders":7},{"quantity":65800,"price":2.3,"orders":6},{"quantity":42300,"price":2.25,"orders":4}],"sell":[{"quantity":14100,"price":2.55,"orders":3},{"quantity":9400,"price":2.6,"orders":2},{"quantity":32900,"price":2.65,"orders":7},{"quantity":18800,"price":2.7,"orders":4},{"quantity":51700,"price":2.75,"orders":4}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|133182","symbol":"SAIL25JUL132.5PE","last_price":2.5,"volume":1739000,"average_price":2.8,"oi":2331200.0,"net_change":-0.4,"total_buy_quantity":996400.0,"total_sell_quantity":940000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1752487176368","oi_day_high":2636700.0,"oi_day_low":2279500.0},"NSE_FO:AXISBANK25JUL1230CE":{"ohlc":{"open":6.0,"high":7.25,"low":5.35,"close":6.5},"depth":{"buy":[{"quantity":9375,"price":6.45,"orders":1},{"quantity":6250,"price":6.4,"orders":5},{"quantity":6250,"price":6.35,"orders":6},{"quantity":8125,"price":6.3,"orders":6},{"quantity":3125,"price":6.25,"orders":3}],"sell":[{"quantity":42500,"price":6.5,"orders":6},{"quantity":1875,"price":6.55,"orders":3},{"quantity":625,"price":6.6,"orders":1},{"quantity":6250,"price":6.65,"orders":3},{"quantity":1875,"price":6.7,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|79222","symbol":"AXISBANK25JUL1230CE","last_price":6.5,"volume":980625,"average_price":6.13,"oi":1283750.0,"net_change":0.35,"total_buy_quantity":473125.0,"total_sell_quantity":203750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1752487189158","oi_day_high":1361875.0,"oi_day_low":1255000.0},"NSE_FO:HUDCO25JUL240CE":{"ohlc":{"open":4.05,"high":5.3,"low":3.9,"close":4.25},"depth":{"buy":[{"quantity":5550,"price":4.25,"orders":2},{"quantity":33300,"price":4.2,"orders":8},{"quantity":8325,"price":4.15,"orders":3},{"quantity":5550,"price":4.1,"orders":2},{"quantity":11100,"price":4.05,"orders":3}],"sell":[{"quantity":22200,"price":4.35,"orders":7},{"quantity":11100,"price":4.4,"orders":3},{"quantity":8325,"price":4.45,"orders":2},{"quantity":24975,"price":4.5,"orders":2},{"quantity":5550,"price":4.55,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|98371","symbol":"HUDCO25JUL240CE","last_price":4.25,"volume":3349425,"average_price":4.65,"oi":3746250.0,"net_change":0.3,"total_buy_quantity":613275.0,"total_sell_quantity":1012875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1752487199006","oi_day_high":3793425.0,"oi_day_low":3513150.0},"NSE_FO:NMDC25JUL71CE":{"ohlc":{"open":1.2,"high":1.55,"low":1.05,"close":1.25},"depth":{"buy":[{"quantity":67500,"price":1.2,"orders":4},{"quantity":189000,"price":1.15,"orders":12},{"quantity":189000,"price":1.1,"orders":10},{"quantity":229500,"price":1.05,"orders":8},{"quantity":297000,"price":1.0,"orders":11}],"sell":[{"quantity":270000,"price":1.25,"orders":12},{"quantity":121500,"price":1.3,"orders":6},{"quantity":148500,"price":1.35,"orders":7},{"quantity":135000,"price":1.4,"orders":5},{"quantity":175500,"price":1.45,"orders":9}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|123095","symbol":"NMDC25JUL71CE","last_price":1.25,"volume":8964000,"average_price":1.28,"oi":9274500.0,"net_change":0.0,"total_buy_quantity":4144500.0,"total_sell_quantity":3658500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1752487173740","oi_day_high":9477000.0,"oi_day_low":8950500.0},"NSE_FO:FEDERALBNK25JUL210CE":{"ohlc":{"open":3.85,"high":5.95,"low":3.6,"close":5.55},"depth":{"buy":[{"quantity":20000,"price":5.5,"orders":4},{"quantity":60000,"price":5.45,"orders":5},{"quantity":115000,"price":5.4,"orders":5},{"quantity":50000,"price":5.35,"orders":6},{"quantity":20000,"price":5.3,"orders":4}],"sell":[{"quantity":5000,"price":5.55,"orders":1},{"quantity":35000,"price":5.6,"orders":6},{"quantity":35000,"price":5.65,"orders":7},{"quantity":20000,"price":5.7,"orders":3},{"quantity":40000,"price":5.75,"orders":8}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|91042","symbol":"FEDERALBNK25JUL210CE","last_price":5.55,"volume":9920000,"average_price":5.04,"oi":5495000.0,"net_change":1.5,"total_buy_quantity":1325000.0,"total_sell_quantity":1195000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1752487176407","oi_day_high":5950000.0,"oi_day_low":5495000.0},"NSE_FO:NHPC25JUL85PE":{"ohlc":{"open":0.95,"high":0.95,"low":0.45,"close":0.65},"depth":{"buy":[{"quantity":6400,"price":0.65,"orders":1},{"quantity":51200,"price":0.6,"orders":6},{"quantity":44800,"price":0.55,"orders":6},{"quantity":76800,"price":0.5,"orders":8},{"quantity":128000,"price":0.45,"orders":12}],"sell":[{"quantity":57600,"price":0.7,"orders":7},{"quantity":38400,"price":0.75,"orders":6},{"quantity":121600,"price":0.8,"orders":5},{"quantity":25600,"price":0.85,"orders":4},{"quantity":25600,"price":0.9,"orders":4}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|122735","symbol":"NHPC25JUL85PE","last_price":0.65,"volume":1401600,"average_price":0.62,"oi":2163200.0,"net_change":-0.2,"total_buy_quantity":921600.0,"total_sell_quantity":1280000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1752487091494","oi_day_high":2176000.0,"oi_day_low":2035200.0},"NSE_FO:HDFCAMC25JUL5100PE":{"ohlc":{"open":130.0,"high":157.3,"low":111.5,"close":136.5},"depth":{"buy":[{"quantity":300,"price":125.75,"orders":2},{"quantity":150,"price":125.7,"orders":1},{"quantity":150,"price":125.65,"orders":1},{"quantity":300,"price":121.05,"orders":2},{"quantity":2100,"price":119.75,"orders":1}],"sell":[{"quantity":150,"price":136.45,"orders":1},{"quantity":150,"price":136.5,"orders":1},{"quantity":150,"price":137.45,"orders":1},{"quantity":150,"price":138.2,"orders":1},{"quantity":150,"price":138.25,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|42191","symbol":"HDFCAMC25JUL5100PE","last_price":136.5,"volume":79950,"average_price":138.82,"oi":55050.0,"net_change":8.95,"total_buy_quantity":18600.0,"total_sell_quantity":12150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":264.85,"last_trade_time":"1752487161758","oi_day_high":61200.0,"oi_day_low":52350.0},"NSE_FO:INDHOTEL25JUL780CE":{"ohlc":{"open":5.5,"high":7.05,"low":4.5,"close":4.9},"depth":{"buy":[{"quantity":6000,"price":4.8,"orders":6},{"quantity":3000,"price":4.75,"orders":3},{"quantity":4000,"price":4.7,"orders":3},{"quantity":7000,"price":4.65,"orders":5},{"quantity":17000,"price":4.6,"orders":7}],"sell":[{"quantity":1000,"price":4.9,"orders":1},{"quantity":20000,"price":4.95,"orders":6},{"quantity":7000,"price":5.0,"orders":6},{"quantity":3000,"price":5.05,"orders":3},{"quantity":6000,"price":5.1,"orders":6}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|101473","symbol":"INDHOTEL25JUL780CE","last_price":4.9,"volume":854000,"average_price":5.7,"oi":1402000.0,"net_change":-0.9,"total_buy_quantity":450000.0,"total_sell_quantity":287000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1752487193720","oi_day_high":1404000.0,"oi_day_low":1338000.0},"NSE_FO:SYNGENE25JUL650CE":{"ohlc":{"open":7.2,"high":15.4,"low":6.1,"close":14.8},"depth":{"buy":[{"quantity":2000,"price":15.0,"orders":2},{"quantity":1000,"price":14.8,"orders":1},{"quantity":3000,"price":14.5,"orders":3},{"quantity":6000,"price":14.45,"orders":1},{"quantity":3000,"price":14.35,"orders":2}],"sell":[{"quantity":1000,"price":15.2,"orders":1},{"quantity":2000,"price":15.25,"orders":2},{"quantity":2000,"price":15.3,"orders":2},{"quantity":1000,"price":15.45,"orders":1},{"quantity":1000,"price":15.5,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|136902","symbol":"SYNGENE25JUL650CE","last_price":14.8,"volume":683000,"average_price":10.97,"oi":438000.0,"net_change":7.1,"total_buy_quantity":276000.0,"total_sell_quantity":232000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1752487196411","oi_day_high":472000.0,"oi_day_low":389000.0},"NSE_FO:MANAPPURAM25JUL275PE":{"ohlc":{"open":15.8,"high":15.8,"low":12.4,"close":12.9},"depth":{"buy":[{"quantity":3000,"price":12.95,"orders":1},{"quantity":3000,"price":12.9,"orders":1},{"quantity":3000,"price":12.85,"orders":1},{"quantity":3000,"price":12.75,"orders":1},{"quantity":3000,"price":12.65,"orders":1}],"sell":[{"quantity":3000,"price":13.4,"orders":1},{"quantity":3000,"price":13.45,"orders":1},{"quantity":3000,"price":13.6,"orders":1},{"quantity":15000,"price":14.1,"orders":2},{"quantity":21000,"price":14.2,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|116651","symbol":"MANAPPURAM25JUL275PE","last_price":12.9,"volume":48000,"average_price":13.4,"oi":618000.0,"net_change":-2.2,"total_buy_quantity":336000.0,"total_sell_quantity":285000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.1,"last_trade_time":"1752486967638","oi_day_high":621000.0,"oi_day_low":618000.0},"NSE_FO:RECLTD25JUL400PE":{"ohlc":{"open":11.15,"high":12.95,"low":10.25,"close":10.95},"depth":{"buy":[{"quantity":7650,"price":10.8,"orders":6},{"quantity":3825,"price":10.75,"orders":3},{"quantity":3825,"price":10.7,"orders":3},{"quantity":1275,"price":10.6,"orders":1},{"quantity":8925,"price":10.45,"orders":2}],"sell":[{"quantity":6375,"price":11.0,"orders":5},{"quantity":3825,"price":11.05,"orders":3},{"quantity":1275,"price":11.1,"orders":1},{"quantity":1275,"price":11.15,"orders":1},{"quantity":1275,"price":11.2,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|124253","symbol":"RECLTD25JUL400PE","last_price":10.95,"volume":2148375,"average_price":11.59,"oi":4425525.0,"net_change":0.0,"total_buy_quantity":348075.0,"total_sell_quantity":271575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1752487199621","oi_day_high":4510950.0,"oi_day_low":4405125.0},"NSE_FO:LICI25JUL960PE":{"ohlc":{"open":60.0,"high":61.7,"low":55.0,"close":55.0},"depth":{"buy":[{"quantity":700,"price":54.9,"orders":1},{"quantity":700,"price":54.85,"orders":1},{"quantity":700,"price":54.55,"orders":1},{"quantity":3500,"price":50.75,"orders":2},{"quantity":2800,"price":50.35,"orders":1}],"sell":[{"quantity":700,"price":56.45,"orders":1},{"quantity":700,"price":56.5,"orders":1},{"quantity":700,"price":56.6,"orders":1},{"quantity":1400,"price":58.35,"orders":1},{"quantity":3500,"price":58.85,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|109831","symbol":"LICI25JUL960PE","last_price":55.0,"volume":18900,"average_price":59.32,"oi":107100.0,"net_change":2.45,"total_buy_quantity":71400.0,"total_sell_quantity":65100.0,"lower_circuit_limit":18.3,"upper_circuit_limit":86.8,"last_trade_time":"1752484462924","oi_day_high":109900.0,"oi_day_low":106400.0},"NSE_FO:SBICARD25JUL980PE":{"ohlc":{"open":71.05,"high":99.6,"low":71.05,"close":87.85},"depth":{"buy":[{"quantity":800,"price":92.2,"orders":1},{"quantity":800,"price":92.15,"orders":1},{"quantity":800,"price":91.6,"orders":1},{"quantity":800,"price":91.55,"orders":1},{"quantity":3200,"price":86.05,"orders":1}],"sell":[{"quantity":800,"price":94.3,"orders":1},{"quantity":800,"price":95.2,"orders":1},{"quantity":800,"price":95.3,"orders":1},{"quantity":4000,"price":96.45,"orders":1},{"quantity":8000,"price":96.8,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|125065","symbol":"SBICARD25JUL980PE","last_price":87.85,"volume":52000,"average_price":85.11,"oi":37600.0,"net_change":18.3,"total_buy_quantity":68000.0,"total_sell_quantity":27200.0,"lower_circuit_limit":19.2,"upper_circuit_limit":106.3,"last_trade_time":"1752485876466","oi_day_high":44800.0,"oi_day_low":37600.0},"NSE_FO:ASIANPAINT25JUL2280CE":{"ohlc":{"open":176.3,"high":176.3,"low":128.15,"close":136.75},"depth":{"buy":[{"quantity":250,"price":137.3,"orders":1},{"quantity":250,"price":137.25,"orders":1},{"quantity":250,"price":137.2,"orders":1},{"quantity":250,"price":137.05,"orders":1},{"quantity":250,"price":137.0,"orders":1}],"sell":[{"quantity":250,"price":141.7,"orders":1},{"quantity":250,"price":141.75,"orders":1},{"quantity":250,"price":141.8,"orders":1},{"quantity":250,"price":141.85,"orders":1},{"quantity":250,"price":141.95,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|65700","symbol":"ASIANPAINT25JUL2280CE","last_price":136.75,"volume":12500,"average_price":143.78,"oi":35500.0,"net_change":-74.6,"total_buy_quantity":29000.0,"total_sell_quantity":26250.0,"lower_circuit_limit":86.4,"upper_circuit_limit":257.7,"last_trade_time":"1752487002442","oi_day_high":37500.0,"oi_day_low":35500.0},"NSE_FO:DIVISLAB25JUL6600CE":{"ohlc":{"open":169.0,"high":289.1,"low":128.4,"close":254.0},"depth":{"buy":[{"quantity":400,"price":230.25,"orders":2},{"quantity":100,"price":230.2,"orders":1},{"quantity":100,"price":230.15,"orders":1},{"quantity":100,"price":230.1,"orders":1},{"quantity":4800,"price":230.05,"orders":6}],"sell":[{"quantity":100,"price":259.9,"orders":1},{"quantity":100,"price":259.95,"orders":1},{"quantity":500,"price":260.0,"orders":2},{"quantity":1000,"price":277.55,"orders":1},{"quantity":400,"price":279.65,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|87952","symbol":"DIVISLAB25JUL6600CE","last_price":254.0,"volume":374300,"average_price":182.6,"oi":28400.0,"net_change":-48.0,"total_buy_quantity":18100.0,"total_sell_quantity":10000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":551.5,"last_trade_time":"1752487184576","oi_day_high":50800.0,"oi_day_low":28300.0},"NSE_FO:CROMPTON25JUL360CE":{"ohlc":{"open":1.95,"high":2.3,"low":1.8,"close":2.0},"depth":{"buy":[{"quantity":5400,"price":2.1,"orders":2},{"quantity":5400,"price":2.05,"orders":2},{"quantity":5400,"price":2.0,"orders":3},{"quantity":25200,"price":1.95,"orders":5},{"quantity":10800,"price":1.9,"orders":4}],"sell":[{"quantity":12600,"price":2.15,"orders":6},{"quantity":12600,"price":2.2,"orders":5},{"quantity":14400,"price":2.25,"orders":6},{"quantity":34200,"price":2.3,"orders":9},{"quantity":5400,"price":2.35,"orders":3}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|85627","symbol":"CROMPTON25JUL360CE","last_price":2.0,"volume":351000,"average_price":1.95,"oi":1834200.0,"net_change":-0.1,"total_buy_quantity":372600.0,"total_sell_quantity":381600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1752487193643","oi_day_high":1841400.0,"oi_day_low":1738800.0},"NSE_FO:NESTLEIND25JUL2440CE":{"ohlc":{"open":34.0,"high":34.0,"low":22.95,"close":28.35},"depth":{"buy":[{"quantity":250,"price":28.05,"orders":1},{"quantity":250,"price":28.0,"orders":1},{"quantity":250,"price":27.95,"orders":1},{"quantity":250,"price":27.5,"orders":1},{"quantity":250,"price":27.45,"orders":1}],"sell":[{"quantity":250,"price":28.55,"orders":1},{"quantity":250,"price":28.6,"orders":1},{"quantity":250,"price":28.65,"orders":1},{"quantity":250,"price":28.7,"orders":1},{"quantity":250,"price":28.75,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|116774","symbol":"NESTLEIND25JUL2440CE","last_price":28.35,"volume":133750,"average_price":26.96,"oi":177000.0,"net_change":-5.1,"total_buy_quantity":56000.0,"total_sell_quantity":51250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.2,"last_trade_time":"1752487174512","oi_day_high":181750.0,"oi_day_low":156250.0},"NSE_FO:HINDZINC25JUL450PE":{"ohlc":{"open":26.0,"high":26.0,"low":18.1,"close":18.2},"depth":{"buy":[{"quantity":3675,"price":18.0,"orders":3},{"quantity":2450,"price":17.75,"orders":2},{"quantity":1225,"price":17.6,"orders":1},{"quantity":1225,"price":17.55,"orders":1},{"quantity":2450,"price":17.05,"orders":2}],"sell":[{"quantity":1225,"price":18.45,"orders":1},{"quantity":1225,"price":18.5,"orders":1},{"quantity":1225,"price":18.85,"orders":1},{"quantity":1225,"price":18.9,"orders":1},{"quantity":1225,"price":18.95,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|101591","symbol":"HINDZINC25JUL450PE","last_price":18.2,"volume":258475,"average_price":20.03,"oi":2064125.0,"net_change":-10.85,"total_buy_quantity":139650.0,"total_sell_quantity":149450.0,"lower_circuit_limit":7.4,"upper_circuit_limit":50.7,"last_trade_time":"1752487151090","oi_day_high":2151100.0,"oi_day_low":2064125.0},"NSE_FO:SBILIFE25JUL1860PE":{"ohlc":{"open":38.5,"high":44.6,"low":32.45,"close":34.2},"depth":{"buy":[{"quantity":375,"price":34.15,"orders":1},{"quantity":375,"price":34.1,"orders":1},{"quantity":375,"price":34.05,"orders":1},{"quantity":375,"price":33.75,"orders":1},{"quantity":375,"price":33.6,"orders":1}],"sell":[{"quantity":375,"price":35.15,"orders":1},{"quantity":375,"price":35.2,"orders":1},{"quantity":375,"price":35.45,"orders":1},{"quantity":1875,"price":35.5,"orders":2},{"quantity":4500,"price":35.65,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|133586","symbol":"SBILIFE25JUL1860PE","last_price":34.2,"volume":271500,"average_price":37.15,"oi":231750.0,"net_change":-8.45,"total_buy_quantity":31875.0,"total_sell_quantity":41250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.3,"last_trade_time":"1752487052890","oi_day_high":235875.0,"oi_day_low":146625.0},"NSE_FO:HAL25JUL4800CE":{"ohlc":{"open":167.8,"high":204.6,"low":158.45,"close":185.05},"depth":{"buy":[{"quantity":150,"price":185.0,"orders":1},{"quantity":150,"price":184.9,"orders":1},{"quantity":150,"price":184.8,"orders":1},{"quantity":300,"price":184.2,"orders":2},{"quantity":150,"price":184.15,"orders":1}],"sell":[{"quantity":300,"price":186.65,"orders":2},{"quantity":150,"price":186.7,"orders":1},{"quantity":600,"price":187.0,"orders":1},{"quantity":150,"price":188.6,"orders":1},{"quantity":150,"price":189.55,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|93905","symbol":"HAL25JUL4800CE","last_price":185.05,"volume":258450,"average_price":183.06,"oi":436050.0,"net_change":9.1,"total_buy_quantity":23850.0,"total_sell_quantity":22800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":374.85,"last_trade_time":"1752487162766","oi_day_high":439950.0,"oi_day_low":363450.0},"NSE_FO:PIIND25JUL4150CE":{"ohlc":{"open":56.85,"high":64.75,"low":41.95,"close":61.95},"depth":{"buy":[{"quantity":175,"price":62.45,"orders":1},{"quantity":175,"price":60.75,"orders":1},{"quantity":175,"price":60.7,"orders":1},{"quantity":175,"price":60.05,"orders":1},{"quantity":350,"price":59.7,"orders":1}],"sell":[{"quantity":175,"price":64.3,"orders":1},{"quantity":175,"price":64.35,"orders":1},{"quantity":175,"price":65.95,"orders":1},{"quantity":175,"price":66.6,"orders":1},{"quantity":175,"price":66.65,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|128659","symbol":"PIIND25JUL4150CE","last_price":61.95,"volume":8400,"average_price":57.41,"oi":21175.0,"net_change":2.2,"total_buy_quantity":24500.0,"total_sell_quantity":16625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":137.55,"last_trade_time":"1752487091228","oi_day_high":22575.0,"oi_day_low":21175.0},"NSE_FO:MARICO25JUL730CE":{"ohlc":{"open":13.5,"high":16.0,"low":11.5,"close":14.5},"depth":{"buy":[{"quantity":1200,"price":14.2,"orders":1},{"quantity":1200,"price":14.15,"orders":1},{"quantity":1200,"price":14.05,"orders":1},{"quantity":1200,"price":14.0,"orders":1},{"quantity":1200,"price":13.9,"orders":1}],"sell":[{"quantity":1200,"price":14.5,"orders":1},{"quantity":1200,"price":14.75,"orders":1},{"quantity":2400,"price":14.8,"orders":2},{"quantity":2400,"price":14.9,"orders":2},{"quantity":1200,"price":14.95,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|117418","symbol":"MARICO25JUL730CE","last_price":14.5,"volume":740400,"average_price":13.8,"oi":711600.0,"net_change":1.15,"total_buy_quantity":550800.0,"total_sell_quantity":289200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.35,"last_trade_time":"1752487195641","oi_day_high":763200.0,"oi_day_low":703200.0},"NSE_FO:YESBANK25JUL20CE":{"ohlc":{"open":0.45,"high":0.55,"low":0.35,"close":0.55},"depth":{"buy":[{"quantity":2239200,"price":0.5,"orders":18},{"quantity":2830100,"price":0.45,"orders":27},{"quantity":5255900,"price":0.4,"orders":31},{"quantity":15145700,"price":0.35,"orders":37},{"quantity":17540400,"price":0.3,"orders":34}],"sell":[{"quantity":2083700,"price":0.55,"orders":38},{"quantity":3016700,"price":0.6,"orders":30},{"quantity":1555000,"price":0.65,"orders":12},{"quantity":933000,"price":0.7,"orders":14},{"quantity":1275100,"price":0.75,"orders":12}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|135946","symbol":"YESBANK25JUL20CE","last_price":0.55,"volume":44286400,"average_price":0.46,"oi":6.89487E7,"net_change":0.1,"total_buy_quantity":8.71111E7,"total_sell_quantity":1.20979E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1752487198496","oi_day_high":6.89487E7,"oi_day_low":6.07072E7},"NSE_FO:HCLTECH25JUL1720CE":{"ohlc":{"open":16.1,"high":16.1,"low":7.75,"close":8.0},"depth":{"buy":[{"quantity":350,"price":7.65,"orders":1},{"quantity":1400,"price":7.45,"orders":2},{"quantity":350,"price":7.2,"orders":1},{"quantity":350,"price":7.1,"orders":1},{"quantity":10500,"price":6.4,"orders":1}],"sell":[{"quantity":7000,"price":10.1,"orders":1},{"quantity":350,"price":10.75,"orders":1},{"quantity":350,"price":11.75,"orders":1},{"quantity":14000,"price":12.85,"orders":1},{"quantity":350,"price":13.0,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|94553","symbol":"HCLTECH25JUL1720CE","last_price":8.0,"volume":976500,"average_price":9.97,"oi":1043700.0,"net_change":-5.45,"total_buy_quantity":730450.0,"total_sell_quantity":88200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.35,"last_trade_time":"1752487197868","oi_day_high":1043700.0,"oi_day_low":932400.0},"NSE_FO:JINDALSTEL25JUL950CE":{"ohlc":{"open":23.35,"high":28.5,"low":19.1,"close":21.75},"depth":{"buy":[{"quantity":1250,"price":21.6,"orders":2},{"quantity":1250,"price":21.55,"orders":2},{"quantity":625,"price":21.35,"orders":1},{"quantity":625,"price":21.25,"orders":1},{"quantity":625,"price":21.15,"orders":1}],"sell":[{"quantity":3125,"price":22.2,"orders":2},{"quantity":625,"price":22.3,"orders":1},{"quantity":1250,"price":22.4,"orders":1},{"quantity":625,"price":22.55,"orders":1},{"quantity":625,"price":22.6,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|108959","symbol":"JINDALSTEL25JUL950CE","last_price":21.75,"volume":323125,"average_price":24.0,"oi":608125.0,"net_change":-2.75,"total_buy_quantity":306875.0,"total_sell_quantity":153750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.0,"last_trade_time":"1752487182691","oi_day_high":621250.0,"oi_day_low":577500.0},"NSE_FO:CIPLA25JUL1520CE":{"ohlc":{"open":17.0,"high":20.8,"low":15.4,"close":17.3},"depth":{"buy":[{"quantity":375,"price":17.5,"orders":1},{"quantity":375,"price":17.45,"orders":1},{"quantity":1125,"price":17.4,"orders":3},{"quantity":1125,"price":17.35,"orders":3},{"quantity":375,"price":17.3,"orders":1}],"sell":[{"quantity":375,"price":18.0,"orders":1},{"quantity":750,"price":18.05,"orders":2},{"quantity":375,"price":18.4,"orders":1},{"quantity":3375,"price":18.45,"orders":2},{"quantity":1125,"price":18.5,"orders":3}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|83366","symbol":"CIPLA25JUL1520CE","last_price":17.3,"volume":266250,"average_price":18.23,"oi":426000.0,"net_change":-1.1,"total_buy_quantity":284625.0,"total_sell_quantity":101625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.95,"last_trade_time":"1752487184157","oi_day_high":432375.0,"oi_day_low":387750.0},"NSE_FO:RBLBANK25JUL235PE":{"ohlc":{"open":0.8,"high":0.8,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":6350,"price":0.55,"orders":2},{"quantity":6350,"price":0.45,"orders":1},{"quantity":6350,"price":0.4,"orders":1},{"quantity":6350,"price":0.35,"orders":1},{"quantity":6350,"price":0.25,"orders":1}],"sell":[{"quantity":3175,"price":0.85,"orders":1},{"quantity":3175,"price":1.4,"orders":1},{"quantity":3175,"price":1.45,"orders":1},{"quantity":3175,"price":5.0,"orders":1},{"quantity":3175,"price":7.0,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|124162","symbol":"RBLBANK25JUL235PE","last_price":0.5,"volume":41275,"average_price":0.57,"oi":422275.0,"net_change":-0.4,"total_buy_quantity":53975.0,"total_sell_quantity":47625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1752483750222","oi_day_high":438150.0,"oi_day_low":422275.0},"NSE_FO:HAVELLS25JUL1580CE":{"ohlc":{"open":21.0,"high":24.9,"low":18.4,"close":20.6},"depth":{"buy":[{"quantity":500,"price":19.55,"orders":1},{"quantity":500,"price":19.5,"orders":1},{"quantity":500,"price":19.35,"orders":1},{"quantity":500,"price":19.3,"orders":1},{"quantity":500,"price":19.25,"orders":1}],"sell":[{"quantity":500,"price":20.8,"orders":1},{"quantity":500,"price":20.85,"orders":1},{"quantity":500,"price":21.4,"orders":1},{"quantity":500,"price":21.45,"orders":1},{"quantity":500,"price":21.5,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|98044","symbol":"HAVELLS25JUL1580CE","last_price":20.6,"volume":227000,"average_price":20.46,"oi":351500.0,"net_change":-1.85,"total_buy_quantity":270000.0,"total_sell_quantity":102500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.55,"last_trade_time":"1752487186610","oi_day_high":356500.0,"oi_day_low":316000.0},"NSE_FO:LICHSGFIN25JUL620PE":{"ohlc":{"open":24.7,"high":24.7,"low":17.1,"close":19.05},"depth":{"buy":[{"quantity":1000,"price":18.75,"orders":1},{"quantity":1000,"price":18.3,"orders":1},{"quantity":1000,"price":18.25,"orders":1},{"quantity":4000,"price":18.1,"orders":3},{"quantity":1000,"price":18.05,"orders":1}],"sell":[{"quantity":1000,"price":19.35,"orders":1},{"quantity":1000,"price":19.4,"orders":1},{"quantity":1000,"price":19.75,"orders":1},{"quantity":4000,"price":20.65,"orders":3},{"quantity":7000,"price":20.8,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|109506","symbol":"LICHSGFIN25JUL620PE","last_price":19.05,"volume":79000,"average_price":18.92,"oi":454000.0,"net_change":-3.3,"total_buy_quantity":129000.0,"total_sell_quantity":127000.0,"lower_circuit_limit":1.3,"upper_circuit_limit":43.4,"last_trade_time":"1752487119343","oi_day_high":468000.0,"oi_day_low":450000.0},"NSE_FO:DALBHARAT25JUL2200CE":{"ohlc":{"open":46.0,"high":54.3,"low":38.0,"close":43.85},"depth":{"buy":[{"quantity":1625,"price":40.1,"orders":1},{"quantity":1625,"price":38.2,"orders":1},{"quantity":1625,"price":37.8,"orders":1},{"quantity":325,"price":37.55,"orders":1},{"quantity":325,"price":37.35,"orders":1}],"sell":[{"quantity":325,"price":47.0,"orders":1},{"quantity":325,"price":47.05,"orders":1},{"quantity":325,"price":47.1,"orders":1},{"quantity":325,"price":47.15,"orders":1},{"quantity":325,"price":47.45,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|87042","symbol":"DALBHARAT25JUL2200CE","last_price":43.85,"volume":110175,"average_price":43.91,"oi":105300.0,"net_change":-6.8,"total_buy_quantity":63375.0,"total_sell_quantity":26975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.4,"last_trade_time":"1752487180928","oi_day_high":114075.0,"oi_day_low":101400.0},"NSE_FO:TITAN25JUL3700PE":{"ohlc":{"open":329.0,"high":344.85,"low":291.2,"close":293.8},"depth":{"buy":[{"quantity":175,"price":289.55,"orders":1},{"quantity":700,"price":282.8,"orders":2},{"quantity":700,"price":281.05,"orders":1},{"quantity":525,"price":280.5,"orders":1},{"quantity":1750,"price":275.9,"orders":1}],"sell":[{"quantity":525,"price":293.0,"orders":3},{"quantity":175,"price":293.25,"orders":1},{"quantity":175,"price":294.4,"orders":1},{"quantity":525,"price":297.55,"orders":1},{"quantity":525,"price":298.5,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|138916","symbol":"TITAN25JUL3700PE","last_price":293.8,"volume":14875,"average_price":318.65,"oi":182525.0,"net_change":-35.2,"total_buy_quantity":15575.0,"total_sell_quantity":17150.0,"lower_circuit_limit":191.9,"upper_circuit_limit":466.1,"last_trade_time":"1752485993033","oi_day_high":187075.0,"oi_day_low":181825.0},"NSE_FO:CAMS25JUL4200CE":{"ohlc":{"open":76.1,"high":114.35,"low":75.3,"close":96.95},"depth":{"buy":[{"quantity":300,"price":96.4,"orders":2},{"quantity":150,"price":96.0,"orders":1},{"quantity":150,"price":95.3,"orders":1},{"quantity":300,"price":95.15,"orders":1},{"quantity":150,"price":95.05,"orders":1}],"sell":[{"quantity":300,"price":97.35,"orders":2},{"quantity":300,"price":97.4,"orders":1},{"quantity":150,"price":98.0,"orders":1},{"quantity":150,"price":98.3,"orders":1},{"quantity":150,"price":98.35,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|80079","symbol":"CAMS25JUL4200CE","last_price":96.95,"volume":243150,"average_price":97.41,"oi":155700.0,"net_change":15.4,"total_buy_quantity":30600.0,"total_sell_quantity":34650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":202.9,"last_trade_time":"1752487167222","oi_day_high":183450.0,"oi_day_low":155700.0},"NSE_FO:ACC25JUL1880CE":{"ohlc":{"open":118.0,"high":118.0,"low":105.0,"close":113.2},"depth":{"buy":[{"quantity":300,"price":107.75,"orders":1},{"quantity":300,"price":107.7,"orders":1},{"quantity":300,"price":107.65,"orders":1},{"quantity":300,"price":107.1,"orders":1},{"quantity":900,"price":105.2,"orders":2}],"sell":[{"quantity":600,"price":113.05,"orders":2},{"quantity":300,"price":113.1,"orders":1},{"quantity":600,"price":113.15,"orders":2},{"quantity":300,"price":113.2,"orders":1},{"quantity":300,"price":115.35,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|59245","symbol":"ACC25JUL1880CE","last_price":113.2,"volume":4500,"average_price":109.47,"oi":57300.0,"net_change":-10.8,"total_buy_quantity":30000.0,"total_sell_quantity":29400.0,"lower_circuit_limit":45.45,"upper_circuit_limit":205.15,"last_trade_time":"1752486361969","oi_day_high":59400.0,"oi_day_low":57300.0},"NSE_FO:OIL25JUL440PE":{"ohlc":{"open":14.7,"high":15.25,"low":8.85,"close":8.85},"depth":{"buy":[{"quantity":1400,"price":8.85,"orders":1},{"quantity":1400,"price":8.8,"orders":1},{"quantity":2800,"price":8.75,"orders":2},{"quantity":4200,"price":8.7,"orders":3},{"quantity":4200,"price":8.65,"orders":3}],"sell":[{"quantity":1400,"price":9.2,"orders":1},{"quantity":1400,"price":9.35,"orders":1},{"quantity":2800,"price":9.4,"orders":2},{"quantity":5600,"price":9.45,"orders":1},{"quantity":5600,"price":9.5,"orders":3}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|118701","symbol":"OIL25JUL440PE","last_price":8.85,"volume":547400,"average_price":10.98,"oi":522200.0,"net_change":-9.0,"total_buy_quantity":270200.0,"total_sell_quantity":268800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.85,"last_trade_time":"1752487167410","oi_day_high":540400.0,"oi_day_low":466200.0},"NSE_FO:INOXWIND25JUL175PE":{"ohlc":{"open":4.9,"high":5.2,"low":4.05,"close":4.2},"depth":{"buy":[{"quantity":3225,"price":4.15,"orders":1},{"quantity":25800,"price":4.1,"orders":3},{"quantity":9675,"price":4.05,"orders":3},{"quantity":6450,"price":4.0,"orders":2},{"quantity":6450,"price":3.95,"orders":2}],"sell":[{"quantity":3225,"price":4.25,"orders":1},{"quantity":6450,"price":4.3,"orders":2},{"quantity":6450,"price":4.35,"orders":2},{"quantity":6450,"price":4.4,"orders":2},{"quantity":9675,"price":4.45,"orders":3}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|106516","symbol":"INOXWIND25JUL175PE","last_price":4.2,"volume":832050,"average_price":4.7,"oi":1696350.0,"net_change":-0.5,"total_buy_quantity":538575.0,"total_sell_quantity":457950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1752486954342","oi_day_high":1767300.0,"oi_day_low":1693125.0},"NSE_FO:SONACOMS25JUL480CE":{"ohlc":{"open":8.3,"high":8.45,"low":4.8,"close":5.9},"depth":{"buy":[{"quantity":1050,"price":5.85,"orders":1},{"quantity":1050,"price":5.8,"orders":1},{"quantity":1050,"price":5.75,"orders":1},{"quantity":3150,"price":5.7,"orders":3},{"quantity":2100,"price":5.65,"orders":2}],"sell":[{"quantity":2100,"price":6.0,"orders":2},{"quantity":2100,"price":6.05,"orders":2},{"quantity":2100,"price":6.1,"orders":2},{"quantity":4200,"price":6.2,"orders":2},{"quantity":8400,"price":6.25,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|127412","symbol":"SONACOMS25JUL480CE","last_price":5.9,"volume":711900,"average_price":5.88,"oi":771750.0,"net_change":0.55,"total_buy_quantity":294000.0,"total_sell_quantity":327600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.95,"last_trade_time":"1752487156543","oi_day_high":789600.0,"oi_day_low":718200.0},"NSE_FO:TATATECH25JUL700CE":{"ohlc":{"open":26.05,"high":37.05,"low":22.35,"close":30.6},"depth":{"buy":[{"quantity":800,"price":30.85,"orders":1},{"quantity":800,"price":30.65,"orders":1},{"quantity":800,"price":30.55,"orders":1},{"quantity":1600,"price":30.5,"orders":2},{"quantity":800,"price":30.45,"orders":1}],"sell":[{"quantity":800,"price":31.6,"orders":1},{"quantity":800,"price":31.65,"orders":1},{"quantity":800,"price":31.9,"orders":1},{"quantity":1600,"price":31.95,"orders":2},{"quantity":800,"price":32.0,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|130773","symbol":"TATATECH25JUL700CE","last_price":30.6,"volume":1025600,"average_price":28.7,"oi":603200.0,"net_change":4.05,"total_buy_quantity":113600.0,"total_sell_quantity":112000.0,"lower_circuit_limit":5.0,"upper_circuit_limit":48.1,"last_trade_time":"1752487198780","oi_day_high":678400.0,"oi_day_low":573600.0},"NSE_FO:BOSCHLTD25JUL32250CE":{"ohlc":{"open":1857.95,"high":1857.95,"low":1857.95,"close":1857.95},"depth":{"buy":[{"quantity":100,"price":5091.8,"orders":1},{"quantity":100,"price":5091.75,"orders":1},{"quantity":125,"price":5043.75,"orders":1},{"quantity":250,"price":5036.05,"orders":1},{"quantity":250,"price":4998.6,"orders":1}],"sell":[{"quantity":25,"price":5281.15,"orders":1},{"quantity":100,"price":5342.05,"orders":1},{"quantity":250,"price":5389.8,"orders":1},{"quantity":125,"price":5430.75,"orders":1},{"quantity":250,"price":5573.85,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|83770","symbol":"BOSCHLTD25JUL32250CE","last_price":1857.95,"volume":0,"average_price":0.0,"oi":225.0,"net_change":0.0,"total_buy_quantity":1575.0,"total_sell_quantity":875.0,"lower_circuit_limit":2752.5,"upper_circuit_limit":7715.7,"last_trade_time":"1751524324000","oi_day_high":350.0,"oi_day_low":225.0},"NSE_FO:HDFCLIFE25JUL800CE":{"ohlc":{"open":5.3,"high":7.25,"low":4.55,"close":7.25},"depth":{"buy":[{"quantity":4400,"price":7.15,"orders":4},{"quantity":1100,"price":7.1,"orders":1},{"quantity":1100,"price":7.05,"orders":1},{"quantity":3300,"price":7.0,"orders":3},{"quantity":8800,"price":6.95,"orders":3}],"sell":[{"quantity":2200,"price":7.3,"orders":2},{"quantity":2200,"price":7.35,"orders":2},{"quantity":1100,"price":7.4,"orders":1},{"quantity":1100,"price":7.45,"orders":1},{"quantity":25300,"price":7.5,"orders":6}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|95766","symbol":"HDFCLIFE25JUL800CE","last_price":7.25,"volume":1287000,"average_price":5.81,"oi":1611500.0,"net_change":1.5,"total_buy_quantity":445500.0,"total_sell_quantity":346500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1752487196535","oi_day_high":1727000.0,"oi_day_low":1564200.0},"NSE_FO:BHARTIARTL25JUL2020PE":{"ohlc":{"open":119.95,"high":128.25,"low":106.9,"close":108.3},"depth":{"buy":[{"quantity":950,"price":105.2,"orders":2},{"quantity":9500,"price":105.15,"orders":2},{"quantity":475,"price":105.05,"orders":1},{"quantity":4750,"price":101.35,"orders":1},{"quantity":1900,"price":100.65,"orders":1}],"sell":[{"quantity":475,"price":111.9,"orders":1},{"quantity":475,"price":111.95,"orders":1},{"quantity":950,"price":112.05,"orders":2},{"quantity":9500,"price":112.1,"orders":2},{"quantity":475,"price":112.15,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|81935","symbol":"BHARTIARTL25JUL2020PE","last_price":108.3,"volume":28500,"average_price":118.79,"oi":534375.0,"net_change":-0.7,"total_buy_quantity":45600.0,"total_sell_quantity":51300.0,"lower_circuit_limit":46.3,"upper_circuit_limit":171.7,"last_trade_time":"1752486801686","oi_day_high":540550.0,"oi_day_low":534375.0},"NSE_FO:ITC25JUL420PE":{"ohlc":{"open":6.1,"high":6.4,"low":4.3,"close":4.8},"depth":{"buy":[{"quantity":3200,"price":4.75,"orders":2},{"quantity":8000,"price":4.7,"orders":4},{"quantity":11200,"price":4.65,"orders":4},{"quantity":14400,"price":4.6,"orders":6},{"quantity":19200,"price":4.55,"orders":6}],"sell":[{"quantity":16000,"price":4.8,"orders":7},{"quantity":8000,"price":4.85,"orders":5},{"quantity":16000,"price":4.9,"orders":7},{"quantity":16000,"price":4.95,"orders":9},{"quantity":14400,"price":5.0,"orders":8}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|105277","symbol":"ITC25JUL420PE","last_price":4.8,"volume":3587200,"average_price":5.16,"oi":5558400.0,"net_change":-1.15,"total_buy_quantity":584000.0,"total_sell_quantity":422400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1752487197130","oi_day_high":5664000.0,"oi_day_low":5558400.0},"NSE_FO:SBIN25JUL800PE":{"ohlc":{"open":8.7,"high":8.9,"low":6.55,"close":7.55},"depth":{"buy":[{"quantity":3000,"price":7.45,"orders":2},{"quantity":6750,"price":7.4,"orders":6},{"quantity":11250,"price":7.35,"orders":6},{"quantity":9750,"price":7.3,"orders":8},{"quantity":16500,"price":7.25,"orders":8}],"sell":[{"quantity":5250,"price":7.55,"orders":7},{"quantity":3000,"price":7.6,"orders":4},{"quantity":13500,"price":7.65,"orders":7},{"quantity":3000,"price":7.7,"orders":4},{"quantity":2250,"price":7.75,"orders":3}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|125466","symbol":"SBIN25JUL800PE","last_price":7.55,"volume":6763500,"average_price":7.7,"oi":5058000.0,"net_change":-1.3,"total_buy_quantity":538500.0,"total_sell_quantity":406500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1752487191699","oi_day_high":5325750.0,"oi_day_low":4794750.0},"NSE_FO:SOLARINDS25JUL17250CE":{"ohlc":{"open":45.0,"high":45.0,"low":34.5,"close":37.0},"depth":{"buy":[{"quantity":75,"price":32.5,"orders":1},{"quantity":75,"price":32.45,"orders":1},{"quantity":75,"price":32.3,"orders":1},{"quantity":75,"price":32.0,"orders":1},{"quantity":75,"price":28.6,"orders":1}],"sell":[{"quantity":75,"price":36.95,"orders":1},{"quantity":150,"price":37.0,"orders":1},{"quantity":75,"price":40.35,"orders":1},{"quantity":1500,"price":45.3,"orders":1},{"quantity":225,"price":45.35,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|135963","symbol":"SOLARINDS25JUL17250CE","last_price":37.0,"volume":4425,"average_price":36.8,"oi":18000.0,"net_change":-22.75,"total_buy_quantity":15075.0,"total_sell_quantity":4425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":212.1,"last_trade_time":"1752487192521","oi_day_high":19800.0,"oi_day_low":17850.0},"NSE_FO:CHAMBLFERT25JUL560CE":{"ohlc":{"open":7.0,"high":10.05,"low":5.0,"close":8.35},"depth":{"buy":[{"quantity":950,"price":8.4,"orders":1},{"quantity":950,"price":8.35,"orders":1},{"quantity":950,"price":8.3,"orders":1},{"quantity":1900,"price":8.2,"orders":2},{"quantity":950,"price":8.15,"orders":1}],"sell":[{"quantity":1900,"price":8.7,"orders":2},{"quantity":950,"price":8.8,"orders":1},{"quantity":950,"price":8.95,"orders":1},{"quantity":950,"price":9.0,"orders":1},{"quantity":3800,"price":9.05,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|82564","symbol":"CHAMBLFERT25JUL560CE","last_price":8.35,"volume":689700,"average_price":8.27,"oi":982300.0,"net_change":1.3,"total_buy_quantity":241300.0,"total_sell_quantity":284050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1752487086922","oi_day_high":1058300.0,"oi_day_low":981350.0},"NSE_FO:NYKAA25JUL207.5PE":{"ohlc":{"open":2.3,"high":2.5,"low":1.55,"close":1.6},"depth":{"buy":[{"quantity":3125,"price":1.55,"orders":1},{"quantity":9375,"price":1.5,"orders":3},{"quantity":75000,"price":1.45,"orders":6},{"quantity":6250,"price":1.4,"orders":2},{"quantity":96875,"price":1.35,"orders":2}],"sell":[{"quantity":6250,"price":1.65,"orders":2},{"quantity":6250,"price":1.7,"orders":2},{"quantity":37500,"price":1.75,"orders":5},{"quantity":6250,"price":1.8,"orders":2},{"quantity":3125,"price":1.85,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|124013","symbol":"NYKAA25JUL207.5PE","last_price":1.6,"volume":121875,"average_price":2.03,"oi":306250.0,"net_change":-0.85,"total_buy_quantity":565625.0,"total_sell_quantity":537500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1752487120354","oi_day_high":328125.0,"oi_day_low":290625.0},"NSE_FO:MANKIND25JUL2300PE":{"ohlc":{"open":14.0,"high":14.0,"low":5.9,"close":5.9},"depth":{"buy":[{"quantity":225,"price":5.6,"orders":1},{"quantity":450,"price":5.55,"orders":2},{"quantity":3600,"price":5.5,"orders":3},{"quantity":225,"price":5.3,"orders":1},{"quantity":225,"price":4.75,"orders":1}],"sell":[{"quantity":1125,"price":6.0,"orders":4},{"quantity":225,"price":6.05,"orders":1},{"quantity":225,"price":6.2,"orders":1},{"quantity":225,"price":6.3,"orders":1},{"quantity":225,"price":6.45,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|117126","symbol":"MANKIND25JUL2300PE","last_price":5.9,"volume":96525,"average_price":7.44,"oi":79200.0,"net_change":-6.8,"total_buy_quantity":78300.0,"total_sell_quantity":46125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.7,"last_trade_time":"1752487189431","oi_day_high":83025.0,"oi_day_low":74925.0},"NSE_FO:FORTIS25JUL790CE":{"ohlc":{"open":11.85,"high":17.85,"low":10.15,"close":16.75},"depth":{"buy":[{"quantity":775,"price":17.9,"orders":1},{"quantity":775,"price":17.55,"orders":1},{"quantity":775,"price":17.5,"orders":1},{"quantity":775,"price":17.2,"orders":1},{"quantity":775,"price":17.15,"orders":1}],"sell":[{"quantity":775,"price":18.65,"orders":1},{"quantity":775,"price":19.05,"orders":1},{"quantity":775,"price":19.1,"orders":1},{"quantity":775,"price":19.5,"orders":1},{"quantity":2325,"price":19.75,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|95032","symbol":"FORTIS25JUL790CE","last_price":16.75,"volume":107725,"average_price":14.52,"oi":95325.0,"net_change":7.5,"total_buy_quantity":184450.0,"total_sell_quantity":112375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1752486995640","oi_day_high":95325.0,"oi_day_low":79050.0},"NSE_FO:SRF25JUL3150CE":{"ohlc":{"open":91.65,"high":111.1,"low":74.25,"close":89.0},"depth":{"buy":[{"quantity":200,"price":87.85,"orders":1},{"quantity":400,"price":87.6,"orders":1},{"quantity":200,"price":84.1,"orders":1},{"quantity":400,"price":84.05,"orders":2},{"quantity":200,"price":84.0,"orders":1}],"sell":[{"quantity":200,"price":90.75,"orders":1},{"quantity":200,"price":90.8,"orders":1},{"quantity":200,"price":92.25,"orders":1},{"quantity":200,"price":92.3,"orders":1},{"quantity":200,"price":95.95,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|136394","symbol":"SRF25JUL3150CE","last_price":89.0,"volume":105200,"average_price":90.21,"oi":80800.0,"net_change":-9.75,"total_buy_quantity":34800.0,"total_sell_quantity":24200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":198.75,"last_trade_time":"1752487168099","oi_day_high":81800.0,"oi_day_low":52800.0},"NSE_FO:CUMMINSIND25JUL3350CE":{"ohlc":{"open":202.5,"high":204.65,"low":139.85,"close":179.8},"depth":{"buy":[{"quantity":200,"price":179.8,"orders":1},{"quantity":200,"price":177.2,"orders":1},{"quantity":800,"price":170.85,"orders":1},{"quantity":800,"price":170.4,"orders":1},{"quantity":1600,"price":160.8,"orders":1}],"sell":[{"quantity":200,"price":185.35,"orders":1},{"quantity":200,"price":186.5,"orders":1},{"quantity":200,"price":188.6,"orders":1},{"quantity":200,"price":190.85,"orders":1},{"quantity":200,"price":191.4,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|89933","symbol":"CUMMINSIND25JUL3350CE","last_price":179.8,"volume":6400,"average_price":181.1,"oi":28000.0,"net_change":-22.7,"total_buy_quantity":22600.0,"total_sell_quantity":30000.0,"lower_circuit_limit":34.6,"upper_circuit_limit":370.4,"last_trade_time":"1752486562797","oi_day_high":28800.0,"oi_day_low":26200.0},"NSE_FO:ICICIPRULI25JUL650CE":{"ohlc":{"open":25.7,"high":34.85,"low":25.7,"close":34.6},"depth":{"buy":[{"quantity":1850,"price":34.3,"orders":2},{"quantity":925,"price":34.0,"orders":1},{"quantity":925,"price":33.95,"orders":1},{"quantity":3700,"price":33.05,"orders":4},{"quantity":4625,"price":32.7,"orders":2}],"sell":[{"quantity":925,"price":35.4,"orders":1},{"quantity":925,"price":35.45,"orders":1},{"quantity":925,"price":35.6,"orders":1},{"quantity":925,"price":35.65,"orders":1},{"quantity":4625,"price":36.2,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|99782","symbol":"ICICIPRULI25JUL650CE","last_price":34.6,"volume":60125,"average_price":30.19,"oi":187775.0,"net_change":7.1,"total_buy_quantity":100825.0,"total_sell_quantity":95275.0,"lower_circuit_limit":7.5,"upper_circuit_limit":47.5,"last_trade_time":"1752486900838","oi_day_high":196100.0,"oi_day_low":185925.0},"NSE_FO:BHEL25JUL265CE":{"ohlc":{"open":5.35,"high":5.35,"low":4.05,"close":4.45},"depth":{"buy":[{"quantity":5250,"price":4.35,"orders":2},{"quantity":13125,"price":4.3,"orders":5},{"quantity":7875,"price":4.25,"orders":3},{"quantity":15750,"price":4.2,"orders":6},{"quantity":5250,"price":4.15,"orders":2}],"sell":[{"quantity":7875,"price":4.45,"orders":3},{"quantity":10500,"price":4.5,"orders":4},{"quantity":13125,"price":4.55,"orders":5},{"quantity":7875,"price":4.6,"orders":3},{"quantity":18375,"price":4.65,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|82227","symbol":"BHEL25JUL265CE","last_price":4.45,"volume":2102625,"average_price":4.64,"oi":2743125.0,"net_change":-1.0,"total_buy_quantity":653625.0,"total_sell_quantity":937125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1752487197599","oi_day_high":2879625.0,"oi_day_low":2737875.0},"NSE_FO:WIPRO25JUL267.5CE":{"ohlc":{"open":3.1,"high":3.15,"low":2.1,"close":2.35},"depth":{"buy":[{"quantity":9000,"price":2.3,"orders":2},{"quantity":24000,"price":2.25,"orders":5},{"quantity":54000,"price":2.2,"orders":8},{"quantity":21000,"price":2.15,"orders":4},{"quantity":15000,"price":2.1,"orders":3}],"sell":[{"quantity":3000,"price":2.35,"orders":1},{"quantity":12000,"price":2.4,"orders":4},{"quantity":42000,"price":2.45,"orders":6},{"quantity":24000,"price":2.5,"orders":6},{"quantity":18000,"price":2.55,"orders":5}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|141205","symbol":"WIPRO25JUL267.5CE","last_price":2.35,"volume":990000,"average_price":2.45,"oi":1581000.0,"net_change":-0.95,"total_buy_quantity":891000.0,"total_sell_quantity":624000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1752487043181","oi_day_high":1614000.0,"oi_day_low":1419000.0},"NSE_FO:PPLPHARMA25JUL200PE":{"ohlc":{"open":6.3,"high":6.65,"low":3.05,"close":3.25},"depth":{"buy":[{"quantity":5000,"price":3.15,"orders":2},{"quantity":10000,"price":3.1,"orders":4},{"quantity":2500,"price":3.05,"orders":1},{"quantity":7500,"price":3.0,"orders":3},{"quantity":7500,"price":2.95,"orders":3}],"sell":[{"quantity":5000,"price":3.3,"orders":2},{"quantity":2500,"price":3.35,"orders":1},{"quantity":10000,"price":3.4,"orders":4},{"quantity":5000,"price":3.45,"orders":2},{"quantity":5000,"price":3.5,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|131064","symbol":"PPLPHARMA25JUL200PE","last_price":3.25,"volume":947500,"average_price":3.55,"oi":492500.0,"net_change":-2.5,"total_buy_quantity":512500.0,"total_sell_quantity":475000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1752487182036","oi_day_high":500000.0,"oi_day_low":445000.0},"NSE_FO:TATAMOTORS25JUL680PE":{"ohlc":{"open":18.0,"high":19.0,"low":14.35,"close":16.6},"depth":{"buy":[{"quantity":3200,"price":16.5,"orders":4},{"quantity":1600,"price":16.45,"orders":2},{"quantity":2400,"price":16.4,"orders":3},{"quantity":4800,"price":16.25,"orders":2},{"quantity":800,"price":16.15,"orders":1}],"sell":[{"quantity":3200,"price":16.7,"orders":4},{"quantity":6400,"price":16.75,"orders":8},{"quantity":2400,"price":16.8,"orders":1},{"quantity":3200,"price":16.85,"orders":2},{"quantity":4000,"price":16.9,"orders":4}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|130096","symbol":"TATAMOTORS25JUL680PE","last_price":16.6,"volume":2852800,"average_price":16.49,"oi":3574400.0,"net_change":1.85,"total_buy_quantity":461600.0,"total_sell_quantity":200800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.75,"last_trade_time":"1752487187435","oi_day_high":3748800.0,"oi_day_low":3567200.0},"NSE_FO:PEL25JUL1140CE":{"ohlc":{"open":112.0,"high":160.0,"low":112.0,"close":156.05},"depth":{"buy":[{"quantity":2250,"price":158.5,"orders":3},{"quantity":1500,"price":158.45,"orders":2},{"quantity":750,"price":158.4,"orders":1},{"quantity":750,"price":154.35,"orders":1},{"quantity":3000,"price":154.3,"orders":1}],"sell":[{"quantity":750,"price":160.6,"orders":1},{"quantity":750,"price":160.95,"orders":1},{"quantity":750,"price":161.0,"orders":1},{"quantity":750,"price":162.2,"orders":1},{"quantity":7500,"price":163.85,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|126783","symbol":"PEL25JUL1140CE","last_price":156.05,"volume":69750,"average_price":146.49,"oi":59250.0,"net_change":66.7,"total_buy_quantity":61500.0,"total_sell_quantity":63000.0,"lower_circuit_limit":23.2,"upper_circuit_limit":242.25,"last_trade_time":"1752485991919","oi_day_high":75750.0,"oi_day_low":57750.0},"NSE_FO:MCX25JUL8800CE":{"ohlc":{"open":78.95,"high":110.25,"low":63.85,"close":82.0},"depth":{"buy":[{"quantity":250,"price":82.0,"orders":2},{"quantity":125,"price":81.05,"orders":1},{"quantity":125,"price":81.0,"orders":1},{"quantity":125,"price":80.95,"orders":1},{"quantity":250,"price":80.9,"orders":2}],"sell":[{"quantity":250,"price":83.0,"orders":1},{"quantity":125,"price":83.45,"orders":1},{"quantity":125,"price":83.5,"orders":1},{"quantity":125,"price":84.1,"orders":1},{"quantity":125,"price":84.15,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|39794","symbol":"MCX25JUL8800CE","last_price":82.0,"volume":329500,"average_price":91.27,"oi":152750.0,"net_change":12.9,"total_buy_quantity":30625.0,"total_sell_quantity":24000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":215.25,"last_trade_time":"1752487186520","oi_day_high":157625.0,"oi_day_low":134125.0},"NSE_FO:BEL25JUL410CE":{"ohlc":{"open":11.0,"high":11.3,"low":9.2,"close":9.9},"depth":{"buy":[{"quantity":22800,"price":9.8,"orders":7},{"quantity":31350,"price":9.75,"orders":8},{"quantity":11400,"price":9.7,"orders":3},{"quantity":5700,"price":9.65,"orders":2},{"quantity":2850,"price":9.6,"orders":1}],"sell":[{"quantity":25650,"price":9.95,"orders":9},{"quantity":14250,"price":10.0,"orders":5},{"quantity":11400,"price":10.05,"orders":4},{"quantity":5700,"price":10.1,"orders":2},{"quantity":8550,"price":10.15,"orders":3}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|39417","symbol":"BEL25JUL410CE","last_price":9.9,"volume":11209050,"average_price":10.02,"oi":4691100.0,"net_change":-1.1,"total_buy_quantity":521550.0,"total_sell_quantity":706800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1752487193201","oi_day_high":4739550.0,"oi_day_low":4269300.0},"NSE_FO:IRB25JUL50PE":{"ohlc":{"open":2.75,"high":2.8,"low":2.45,"close":2.5},"depth":{"buy":[{"quantity":140100,"price":2.5,"orders":2},{"quantity":35025,"price":2.45,"orders":3},{"quantity":81725,"price":2.4,"orders":4},{"quantity":186800,"price":2.35,"orders":4},{"quantity":23350,"price":2.3,"orders":2}],"sell":[{"quantity":35025,"price":2.6,"orders":3},{"quantity":46700,"price":2.65,"orders":1},{"quantity":140100,"price":2.75,"orders":3},{"quantity":233500,"price":2.8,"orders":2},{"quantity":467000,"price":4.5,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|103992","symbol":"IRB25JUL50PE","last_price":2.5,"volume":350250,"average_price":2.56,"oi":3035500.0,"net_change":-0.4,"total_buy_quantity":1751250.0,"total_sell_quantity":1109125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1752485258830","oi_day_high":3128900.0,"oi_day_low":3035500.0},"NSE_FO:BIOCON25JUL350PE":{"ohlc":{"open":2.35,"high":2.5,"low":1.1,"close":1.2},"depth":{"buy":[{"quantity":12500,"price":1.1,"orders":5},{"quantity":30000,"price":1.05,"orders":3},{"quantity":25000,"price":1.0,"orders":7},{"quantity":80000,"price":0.95,"orders":3},{"quantity":12500,"price":0.9,"orders":4}],"sell":[{"quantity":10000,"price":1.25,"orders":4},{"quantity":10000,"price":1.3,"orders":4},{"quantity":30000,"price":1.35,"orders":4},{"quantity":5000,"price":1.4,"orders":2},{"quantity":5000,"price":1.45,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|76254","symbol":"BIOCON25JUL350PE","last_price":1.2,"volume":822500,"average_price":1.51,"oi":1190000.0,"net_change":-0.9,"total_buy_quantity":307500.0,"total_sell_quantity":497500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1752487176961","oi_day_high":1355000.0,"oi_day_low":1180000.0},"NSE_FO:COFORGE25JUL1880PE":{"ohlc":{"open":76.7,"high":85.45,"low":57.6,"close":63.0},"depth":{"buy":[{"quantity":750,"price":61.0,"orders":2},{"quantity":375,"price":60.95,"orders":1},{"quantity":375,"price":60.85,"orders":1},{"quantity":375,"price":60.8,"orders":1},{"quantity":375,"price":60.05,"orders":1}],"sell":[{"quantity":375,"price":61.75,"orders":1},{"quantity":375,"price":61.8,"orders":1},{"quantity":375,"price":62.05,"orders":1},{"quantity":750,"price":62.1,"orders":2},{"quantity":750,"price":62.25,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|84365","symbol":"COFORGE25JUL1880PE","last_price":63.0,"volume":207000,"average_price":66.28,"oi":157500.0,"net_change":-6.2,"total_buy_quantity":58500.0,"total_sell_quantity":57750.0,"lower_circuit_limit":6.65,"upper_circuit_limit":131.75,"last_trade_time":"1752487187536","oi_day_high":170250.0,"oi_day_low":152250.0},"NSE_FO:GODREJPROP25JUL2400CE":{"ohlc":{"open":13.0,"high":22.9,"low":11.1,"close":18.8},"depth":{"buy":[{"quantity":275,"price":18.55,"orders":1},{"quantity":275,"price":18.5,"orders":1},{"quantity":275,"price":18.35,"orders":1},{"quantity":275,"price":18.3,"orders":1},{"quantity":275,"price":18.25,"orders":1}],"sell":[{"quantity":275,"price":19.05,"orders":1},{"quantity":550,"price":19.1,"orders":2},{"quantity":550,"price":19.15,"orders":2},{"quantity":550,"price":19.2,"orders":2},{"quantity":1375,"price":19.25,"orders":4}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|92764","symbol":"GODREJPROP25JUL2400CE","last_price":18.8,"volume":576675,"average_price":16.78,"oi":524975.0,"net_change":5.6,"total_buy_quantity":171050.0,"total_sell_quantity":104775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.9,"last_trade_time":"1752487164772","oi_day_high":569250.0,"oi_day_low":524975.0},"NSE_FO:NBCC25JUL125CE":{"ohlc":{"open":0.6,"high":0.75,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":71500,"price":0.6,"orders":4},{"quantity":104000,"price":0.55,"orders":5},{"quantity":175500,"price":0.5,"orders":9},{"quantity":188500,"price":0.45,"orders":7},{"quantity":526500,"price":0.4,"orders":8}],"sell":[{"quantity":26000,"price":0.7,"orders":2},{"quantity":39000,"price":0.75,"orders":5},{"quantity":32500,"price":0.8,"orders":5},{"quantity":19500,"price":0.85,"orders":3},{"quantity":19500,"price":0.9,"orders":3}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|121450","symbol":"NBCC25JUL125CE","last_price":0.65,"volume":611000,"average_price":0.65,"oi":4927000.0,"net_change":-0.05,"total_buy_quantity":1859000.0,"total_sell_quantity":1020500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1752487198609","oi_day_high":4966000.0,"oi_day_low":4829500.0},"NSE_FO:M&M25JUL3200PE":{"ohlc":{"open":148.0,"high":155.75,"low":115.1,"close":122.7},"depth":{"buy":[{"quantity":1000,"price":122.1,"orders":2},{"quantity":800,"price":121.45,"orders":1},{"quantity":2200,"price":118.1,"orders":2},{"quantity":2000,"price":116.0,"orders":1},{"quantity":10000,"price":115.15,"orders":8}],"sell":[{"quantity":200,"price":124.45,"orders":1},{"quantity":200,"price":124.5,"orders":1},{"quantity":800,"price":128.3,"orders":1},{"quantity":2000,"price":135.55,"orders":1},{"quantity":1000,"price":136.95,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|112287","symbol":"M&M25JUL3200PE","last_price":122.7,"volume":154400,"average_price":128.49,"oi":415400.0,"net_change":-21.25,"total_buy_quantity":37400.0,"total_sell_quantity":29400.0,"lower_circuit_limit":29.8,"upper_circuit_limit":258.1,"last_trade_time":"1752487192945","oi_day_high":426000.0,"oi_day_low":386400.0},"NSE_FO:ADANIGREEN25JUL1000PE":{"ohlc":{"open":32.05,"high":36.5,"low":21.25,"close":23.75},"depth":{"buy":[{"quantity":1200,"price":22.8,"orders":2},{"quantity":1200,"price":22.65,"orders":2},{"quantity":600,"price":22.5,"orders":1},{"quantity":600,"price":22.4,"orders":1},{"quantity":600,"price":22.05,"orders":1}],"sell":[{"quantity":1200,"price":23.3,"orders":2},{"quantity":600,"price":23.35,"orders":1},{"quantity":600,"price":23.45,"orders":1},{"quantity":600,"price":23.5,"orders":1},{"quantity":600,"price":23.7,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|59811","symbol":"ADANIGREEN25JUL1000PE","last_price":23.75,"volume":1590000,"average_price":25.68,"oi":865200.0,"net_change":-11.95,"total_buy_quantity":244200.0,"total_sell_quantity":145200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.5,"last_trade_time":"1752487197541","oi_day_high":910800.0,"oi_day_low":846600.0},"NSE_FO:BDL25JUL1850CE":{"ohlc":{"open":65.4,"high":65.4,"low":53.05,"close":55.0},"depth":{"buy":[{"quantity":325,"price":54.35,"orders":1},{"quantity":325,"price":54.3,"orders":1},{"quantity":325,"price":54.2,"orders":1},{"quantity":650,"price":54.1,"orders":2},{"quantity":650,"price":54.05,"orders":2}],"sell":[{"quantity":650,"price":55.0,"orders":1},{"quantity":325,"price":55.3,"orders":1},{"quantity":325,"price":55.35,"orders":1},{"quantity":325,"price":55.9,"orders":1},{"quantity":650,"price":55.95,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|81348","symbol":"BDL25JUL1850CE","last_price":55.0,"volume":299975,"average_price":57.48,"oi":211575.0,"net_change":-20.3,"total_buy_quantity":78975.0,"total_sell_quantity":74750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":165.65,"last_trade_time":"1752487197947","oi_day_high":212225.0,"oi_day_low":158600.0},"NSE_FO:AARTIIND25JUL480CE":{"ohlc":{"open":2.2,"high":4.45,"low":2.2,"close":3.9},"depth":{"buy":[{"quantity":3975,"price":3.75,"orders":3},{"quantity":3975,"price":3.7,"orders":3},{"quantity":3975,"price":3.65,"orders":3},{"quantity":2650,"price":3.6,"orders":2},{"quantity":2650,"price":3.55,"orders":2}],"sell":[{"quantity":2650,"price":3.95,"orders":2},{"quantity":1325,"price":4.0,"orders":1},{"quantity":3975,"price":4.05,"orders":3},{"quantity":3975,"price":4.1,"orders":3},{"quantity":6625,"price":4.15,"orders":4}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|56975","symbol":"AARTIIND25JUL480CE","last_price":3.9,"volume":971225,"average_price":3.58,"oi":1180575.0,"net_change":1.1,"total_buy_quantity":416050.0,"total_sell_quantity":284875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1752487127689","oi_day_high":1252125.0,"oi_day_low":1109025.0},"NSE_FO:PNB25JUL106CE":{"ohlc":{"open":5.5,"high":7.4,"low":5.5,"close":5.7},"depth":{"buy":[{"quantity":8000,"price":5.95,"orders":1},{"quantity":8000,"price":5.9,"orders":1},{"quantity":40000,"price":5.85,"orders":5},{"quantity":8000,"price":5.8,"orders":1},{"quantity":8000,"price":5.6,"orders":1}],"sell":[{"quantity":8000,"price":6.1,"orders":1},{"quantity":8000,"price":6.15,"orders":1},{"quantity":32000,"price":6.2,"orders":4},{"quantity":8000,"price":6.5,"orders":1},{"quantity":56000,"price":6.85,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|52084","symbol":"PNB25JUL106CE","last_price":5.7,"volume":144000,"average_price":6.67,"oi":1240000.0,"net_change":0.15,"total_buy_quantity":688000.0,"total_sell_quantity":512000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1752473661089","oi_day_high":1280000.0,"oi_day_low":1232000.0},"NSE_FO:SBICARD25JUL980CE":{"ohlc":{"open":12.75,"high":12.75,"low":2.55,"close":3.7},"depth":{"buy":[{"quantity":4800,"price":3.55,"orders":6},{"quantity":4000,"price":3.5,"orders":5},{"quantity":2400,"price":3.45,"orders":3},{"quantity":3200,"price":3.4,"orders":4},{"quantity":9600,"price":3.35,"orders":3}],"sell":[{"quantity":800,"price":3.7,"orders":1},{"quantity":800,"price":3.75,"orders":1},{"quantity":1600,"price":3.8,"orders":2},{"quantity":1600,"price":3.85,"orders":2},{"quantity":800,"price":3.9,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|125064","symbol":"SBICARD25JUL980CE","last_price":3.7,"volume":1567200,"average_price":4.73,"oi":952800.0,"net_change":-1.55,"total_buy_quantity":630400.0,"total_sell_quantity":204800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.9,"last_trade_time":"1752487187765","oi_day_high":952800.0,"oi_day_low":770400.0},"NSE_FO:TATACOMM25JUL1680CE":{"ohlc":{"open":66.7,"high":68.15,"low":58.25,"close":65.8},"depth":{"buy":[{"quantity":700,"price":61.1,"orders":2},{"quantity":350,"price":61.05,"orders":1},{"quantity":350,"price":58.75,"orders":1},{"quantity":2450,"price":57.55,"orders":2},{"quantity":2450,"price":56.1,"orders":2}],"sell":[{"quantity":700,"price":67.7,"orders":2},{"quantity":350,"price":67.75,"orders":1},{"quantity":1400,"price":69.95,"orders":1},{"quantity":350,"price":70.0,"orders":1},{"quantity":350,"price":71.5,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|129234","symbol":"TATACOMM25JUL1680CE","last_price":65.8,"volume":20300,"average_price":62.46,"oi":42700.0,"net_change":-0.9,"total_buy_quantity":21000.0,"total_sell_quantity":43750.0,"lower_circuit_limit":9.8,"upper_circuit_limit":123.6,"last_trade_time":"1752486842305","oi_day_high":43400.0,"oi_day_low":40250.0},"NSE_FO:BOSCHLTD25JUL32250PE":{"ohlc":{"open":67.2,"high":89.75,"low":45.95,"close":45.95},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":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":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|83771","symbol":"BOSCHLTD25JUL32250PE","last_price":45.95,"volume":1000,"average_price":59.28,"oi":650.0,"net_change":-46.7,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":131.25,"last_trade_time":"1752484660625","oi_day_high":1000.0,"oi_day_low":625.0},"NSE_FO:ULTRACEMCO25JUL12000PE":{"ohlc":{"open":92.0,"high":99.75,"low":72.1,"close":75.95},"depth":{"buy":[{"quantity":50,"price":76.7,"orders":1},{"quantity":50,"price":76.65,"orders":1},{"quantity":50,"price":75.05,"orders":1},{"quantity":100,"price":75.0,"orders":1},{"quantity":250,"price":74.0,"orders":2}],"sell":[{"quantity":50,"price":80.55,"orders":1},{"quantity":50,"price":80.8,"orders":1},{"quantity":50,"price":80.85,"orders":1},{"quantity":50,"price":80.95,"orders":1},{"quantity":50,"price":81.0,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|133957","symbol":"ULTRACEMCO25JUL12000PE","last_price":75.95,"volume":70200,"average_price":83.11,"oi":58650.0,"net_change":-11.65,"total_buy_quantity":12550.0,"total_sell_quantity":11350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":211.25,"last_trade_time":"1752487102815","oi_day_high":76300.0,"oi_day_low":57900.0},"NSE_FO:IDFCFIRSTB25JUL72PE":{"ohlc":{"open":0.75,"high":1.8,"low":0.45,"close":1.0},"depth":{"buy":[{"quantity":250425,"price":0.95,"orders":14},{"quantity":324625,"price":0.9,"orders":11},{"quantity":324625,"price":0.85,"orders":6},{"quantity":333900,"price":0.8,"orders":5},{"quantity":408100,"price":0.75,"orders":10}],"sell":[{"quantity":92750,"price":1.0,"orders":8},{"quantity":231875,"price":1.05,"orders":11},{"quantity":139125,"price":1.1,"orders":9},{"quantity":157675,"price":1.15,"orders":11},{"quantity":176225,"price":1.2,"orders":9}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|100209","symbol":"IDFCFIRSTB25JUL72PE","last_price":1.0,"volume":18021325,"average_price":1.18,"oi":7735350.0,"net_change":0.35,"total_buy_quantity":4164475.0,"total_sell_quantity":3042200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1752487196546","oi_day_high":7874475.0,"oi_day_low":6650175.0},"NSE_FO:PNBHOUSING25JUL1120PE":{"ohlc":{"open":52.15,"high":56.4,"low":49.85,"close":50.4},"depth":{"buy":[{"quantity":650,"price":50.2,"orders":1},{"quantity":650,"price":49.8,"orders":1},{"quantity":650,"price":49.75,"orders":1},{"quantity":650,"price":49.6,"orders":1},{"quantity":650,"price":49.45,"orders":1}],"sell":[{"quantity":650,"price":52.55,"orders":1},{"quantity":1300,"price":52.6,"orders":2},{"quantity":650,"price":52.65,"orders":1},{"quantity":650,"price":53.95,"orders":1},{"quantity":4550,"price":54.4,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|122685","symbol":"PNBHOUSING25JUL1120PE","last_price":50.4,"volume":13000,"average_price":52.81,"oi":93600.0,"net_change":-4.25,"total_buy_quantity":84500.0,"total_sell_quantity":75400.0,"lower_circuit_limit":5.65,"upper_circuit_limit":103.65,"last_trade_time":"1752486608495","oi_day_high":96200.0,"oi_day_low":93600.0},"NSE_FO:LAURUSLABS25JUL680CE":{"ohlc":{"open":140.0,"high":150.0,"low":139.65,"close":148.7},"depth":{"buy":[{"quantity":1700,"price":149.3,"orders":1},{"quantity":1700,"price":149.25,"orders":1},{"quantity":1700,"price":149.2,"orders":1},{"quantity":5100,"price":149.1,"orders":3},{"quantity":3400,"price":149.05,"orders":2}],"sell":[{"quantity":1700,"price":151.25,"orders":1},{"quantity":1700,"price":151.3,"orders":1},{"quantity":1700,"price":152.4,"orders":1},{"quantity":8500,"price":153.6,"orders":1},{"quantity":17000,"price":153.7,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|109299","symbol":"LAURUSLABS25JUL680CE","last_price":148.7,"volume":117300,"average_price":147.46,"oi":175100.0,"net_change":33.7,"total_buy_quantity":117300.0,"total_sell_quantity":112200.0,"lower_circuit_limit":64.45,"upper_circuit_limit":219.4,"last_trade_time":"1752487012277","oi_day_high":272000.0,"oi_day_low":175100.0},"NSE_FO:GODREJCP25JUL1180PE":{"ohlc":{"open":1.85,"high":2.7,"low":1.85,"close":2.35},"depth":{"buy":[{"quantity":500,"price":2.25,"orders":1},{"quantity":500,"price":2.2,"orders":1},{"quantity":500,"price":2.15,"orders":1},{"quantity":1000,"price":2.1,"orders":2},{"quantity":1000,"price":2.05,"orders":2}],"sell":[{"quantity":500,"price":2.5,"orders":1},{"quantity":2000,"price":2.55,"orders":4},{"quantity":1500,"price":2.6,"orders":3},{"quantity":1000,"price":2.65,"orders":2},{"quantity":1000,"price":2.7,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|92472","symbol":"GODREJCP25JUL1180PE","last_price":2.35,"volume":31500,"average_price":2.18,"oi":136500.0,"net_change":0.4,"total_buy_quantity":136500.0,"total_sell_quantity":104000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1752486734201","oi_day_high":138000.0,"oi_day_low":132500.0},"NSE_FO:PIIND25JUL4150PE":{"ohlc":{"open":189.75,"high":192.85,"low":145.05,"close":152.45},"depth":{"buy":[{"quantity":175,"price":138.0,"orders":1},{"quantity":175,"price":137.95,"orders":1},{"quantity":175,"price":136.3,"orders":1},{"quantity":175,"price":136.05,"orders":1},{"quantity":175,"price":132.05,"orders":1}],"sell":[{"quantity":175,"price":144.05,"orders":1},{"quantity":175,"price":144.1,"orders":1},{"quantity":175,"price":144.15,"orders":1},{"quantity":175,"price":145.75,"orders":1},{"quantity":175,"price":147.95,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|128681","symbol":"PIIND25JUL4150PE","last_price":152.45,"volume":2450,"average_price":163.44,"oi":14700.0,"net_change":-4.7,"total_buy_quantity":15225.0,"total_sell_quantity":9625.0,"lower_circuit_limit":33.75,"upper_circuit_limit":280.55,"last_trade_time":"1752484483462","oi_day_high":15050.0,"oi_day_low":14350.0},"NSE_FO:RECLTD25JUL400CE":{"ohlc":{"open":12.15,"high":12.15,"low":9.55,"close":10.3},"depth":{"buy":[{"quantity":7650,"price":10.25,"orders":4},{"quantity":5100,"price":10.2,"orders":4},{"quantity":5100,"price":10.15,"orders":4},{"quantity":5100,"price":10.1,"orders":3},{"quantity":2550,"price":10.05,"orders":2}],"sell":[{"quantity":11475,"price":10.3,"orders":2},{"quantity":7650,"price":10.35,"orders":6},{"quantity":7650,"price":10.4,"orders":6},{"quantity":2550,"price":10.45,"orders":2},{"quantity":15300,"price":10.5,"orders":6}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|124251","symbol":"RECLTD25JUL400CE","last_price":10.3,"volume":5640600,"average_price":10.43,"oi":6849300.0,"net_change":-1.25,"total_buy_quantity":548250.0,"total_sell_quantity":958800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.55,"last_trade_time":"1752487197564","oi_day_high":6893925.0,"oi_day_low":6696300.0},"NSE_FO:JIOFIN25JUL315CE":{"ohlc":{"open":16.25,"high":17.45,"low":11.15,"close":11.65},"depth":{"buy":[{"quantity":4700,"price":11.7,"orders":2},{"quantity":4700,"price":11.65,"orders":2},{"quantity":4700,"price":11.6,"orders":2},{"quantity":4700,"price":11.55,"orders":2},{"quantity":9400,"price":11.5,"orders":4}],"sell":[{"quantity":2350,"price":11.95,"orders":1},{"quantity":2350,"price":12.0,"orders":1},{"quantity":2350,"price":12.15,"orders":1},{"quantity":14100,"price":12.2,"orders":2},{"quantity":11750,"price":12.25,"orders":4}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|106121","symbol":"JIOFIN25JUL315CE","last_price":11.65,"volume":911800,"average_price":13.16,"oi":881250.0,"net_change":-5.0,"total_buy_quantity":394800.0,"total_sell_quantity":265550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.65,"last_trade_time":"1752487150329","oi_day_high":956450.0,"oi_day_low":841300.0},"NSE_FO:ACC25JUL1880PE":{"ohlc":{"open":11.0,"high":13.2,"low":8.35,"close":8.95},"depth":{"buy":[{"quantity":300,"price":8.8,"orders":1},{"quantity":300,"price":8.6,"orders":1},{"quantity":300,"price":8.55,"orders":1},{"quantity":300,"price":8.35,"orders":1},{"quantity":300,"price":8.25,"orders":1}],"sell":[{"quantity":300,"price":9.75,"orders":1},{"quantity":300,"price":9.8,"orders":1},{"quantity":300,"price":9.95,"orders":1},{"quantity":300,"price":10.0,"orders":1},{"quantity":300,"price":10.1,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|59246","symbol":"ACC25JUL1880PE","last_price":8.95,"volume":16500,"average_price":10.7,"oi":59100.0,"net_change":-0.85,"total_buy_quantity":103500.0,"total_sell_quantity":49500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.7,"last_trade_time":"1752486736841","oi_day_high":62400.0,"oi_day_low":59100.0},"NSE_FO:UPL25JUL640PE":{"ohlc":{"open":6.75,"high":9.2,"low":4.85,"close":4.9},"depth":{"buy":[{"quantity":1355,"price":4.9,"orders":1},{"quantity":1355,"price":4.85,"orders":1},{"quantity":2710,"price":4.8,"orders":2},{"quantity":2710,"price":4.75,"orders":2},{"quantity":4065,"price":4.7,"orders":3}],"sell":[{"quantity":1355,"price":5.0,"orders":1},{"quantity":1355,"price":5.05,"orders":1},{"quantity":1355,"price":5.1,"orders":1},{"quantity":1355,"price":5.15,"orders":1},{"quantity":4065,"price":5.2,"orders":3}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|134668","symbol":"UPL25JUL640PE","last_price":4.9,"volume":868555,"average_price":6.41,"oi":1249310.0,"net_change":-2.3,"total_buy_quantity":276420.0,"total_sell_quantity":260160.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1752487142725","oi_day_high":1260150.0,"oi_day_low":1231695.0},"NSE_FO:POLYCAB25JUL6500CE":{"ohlc":{"open":454.35,"high":481.4,"low":374.2,"close":402.35},"depth":{"buy":[{"quantity":125,"price":411.8,"orders":1},{"quantity":125,"price":411.75,"orders":1},{"quantity":125,"price":411.7,"orders":1},{"quantity":125,"price":410.5,"orders":1},{"quantity":500,"price":402.75,"orders":1}],"sell":[{"quantity":125,"price":423.0,"orders":1},{"quantity":125,"price":423.05,"orders":1},{"quantity":125,"price":423.1,"orders":1},{"quantity":125,"price":423.15,"orders":1},{"quantity":125,"price":423.4,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|130322","symbol":"POLYCAB25JUL6500CE","last_price":402.35,"volume":36250,"average_price":428.37,"oi":64500.0,"net_change":48.9,"total_buy_quantity":12750.0,"total_sell_quantity":8000.0,"lower_circuit_limit":38.65,"upper_circuit_limit":668.25,"last_trade_time":"1752485990407","oi_day_high":68375.0,"oi_day_low":63250.0},"NSE_FO:TITAGARH25JUL940CE":{"ohlc":{"open":34.95,"high":38.8,"low":30.05,"close":37.25},"depth":{"buy":[{"quantity":4350,"price":37.5,"orders":1},{"quantity":725,"price":36.8,"orders":1},{"quantity":725,"price":36.75,"orders":1},{"quantity":725,"price":36.7,"orders":1},{"quantity":1450,"price":35.85,"orders":2}],"sell":[{"quantity":725,"price":37.9,"orders":1},{"quantity":725,"price":38.0,"orders":1},{"quantity":1450,"price":38.25,"orders":2},{"quantity":725,"price":38.7,"orders":1},{"quantity":2900,"price":39.0,"orders":4}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|138771","symbol":"TITAGARH25JUL940CE","last_price":37.25,"volume":613350,"average_price":35.32,"oi":473425.0,"net_change":3.3,"total_buy_quantity":172550.0,"total_sell_quantity":106575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.15,"last_trade_time":"1752487176276","oi_day_high":494450.0,"oi_day_low":457475.0},"NSE_FO:HAVELLS25JUL1580PE":{"ohlc":{"open":73.95,"high":83.2,"low":68.45,"close":73.5},"depth":{"buy":[{"quantity":500,"price":73.2,"orders":1},{"quantity":500,"price":73.15,"orders":1},{"quantity":500,"price":73.1,"orders":1},{"quantity":3500,"price":67.4,"orders":1},{"quantity":1500,"price":46.7,"orders":1}],"sell":[{"quantity":1000,"price":77.8,"orders":2},{"quantity":1000,"price":77.85,"orders":2},{"quantity":500,"price":77.95,"orders":1},{"quantity":1000,"price":78.0,"orders":2},{"quantity":500,"price":78.05,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|98045","symbol":"HAVELLS25JUL1580PE","last_price":73.5,"volume":30500,"average_price":76.01,"oi":192000.0,"net_change":0.95,"total_buy_quantity":28500.0,"total_sell_quantity":33500.0,"lower_circuit_limit":24.7,"upper_circuit_limit":120.4,"last_trade_time":"1752487079391","oi_day_high":200500.0,"oi_day_low":192000.0},"NSE_FO:DABUR25JUL480PE":{"ohlc":{"open":0.45,"high":0.65,"low":0.45,"close":0.6},"depth":{"buy":[{"quantity":10000,"price":0.55,"orders":4},{"quantity":28750,"price":0.5,"orders":14},{"quantity":38750,"price":0.45,"orders":13},{"quantity":26250,"price":0.4,"orders":12},{"quantity":47500,"price":0.35,"orders":5}],"sell":[{"quantity":37500,"price":0.6,"orders":6},{"quantity":16250,"price":0.65,"orders":4},{"quantity":16250,"price":0.7,"orders":7},{"quantity":17500,"price":0.75,"orders":5},{"quantity":11250,"price":0.8,"orders":6}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|86611","symbol":"DABUR25JUL480PE","last_price":0.6,"volume":438750,"average_price":0.54,"oi":853750.0,"net_change":0.1,"total_buy_quantity":868750.0,"total_sell_quantity":268750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1752486779136","oi_day_high":898750.0,"oi_day_low":827500.0},"NSE_FO:MFSL25JUL1640PE":{"ohlc":{"open":66.85,"high":70.15,"low":62.7,"close":67.75},"depth":{"buy":[{"quantity":800,"price":62.6,"orders":1},{"quantity":2400,"price":62.55,"orders":1},{"quantity":800,"price":62.5,"orders":1},{"quantity":800,"price":62.35,"orders":1},{"quantity":3200,"price":60.4,"orders":1}],"sell":[{"quantity":2400,"price":70.8,"orders":3},{"quantity":800,"price":70.85,"orders":1},{"quantity":800,"price":70.9,"orders":1},{"quantity":5600,"price":72.65,"orders":2},{"quantity":4000,"price":73.45,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|36930","symbol":"MFSL25JUL1640PE","last_price":67.75,"volume":37600,"average_price":67.15,"oi":45600.0,"net_change":-17.4,"total_buy_quantity":41600.0,"total_sell_quantity":56800.0,"lower_circuit_limit":28.2,"upper_circuit_limit":142.1,"last_trade_time":"1752487142659","oi_day_high":51200.0,"oi_day_low":44800.0},"NSE_FO:SJVN25JUL100CE":{"ohlc":{"open":2.25,"high":2.7,"low":1.95,"close":2.4},"depth":{"buy":[{"quantity":47000,"price":2.4,"orders":4},{"quantity":11750,"price":2.35,"orders":2},{"quantity":23500,"price":2.3,"orders":4},{"quantity":58750,"price":2.25,"orders":4},{"quantity":35250,"price":2.2,"orders":4}],"sell":[{"quantity":5875,"price":2.5,"orders":1},{"quantity":17625,"price":2.55,"orders":3},{"quantity":23500,"price":2.6,"orders":4},{"quantity":64625,"price":2.65,"orders":5},{"quantity":23500,"price":2.7,"orders":4}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|126846","symbol":"SJVN25JUL100CE","last_price":2.4,"volume":1885875,"average_price":2.43,"oi":3730625.0,"net_change":0.15,"total_buy_quantity":1175000.0,"total_sell_quantity":1680250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1752487140002","oi_day_high":3836375.0,"oi_day_low":3630750.0},"NSE_FO:LICHSGFIN25JUL620CE":{"ohlc":{"open":6.8,"high":10.6,"low":6.3,"close":8.9},"depth":{"buy":[{"quantity":1000,"price":8.55,"orders":1},{"quantity":1000,"price":8.5,"orders":1},{"quantity":1000,"price":8.45,"orders":1},{"quantity":1000,"price":8.3,"orders":1},{"quantity":1000,"price":8.25,"orders":1}],"sell":[{"quantity":3000,"price":8.95,"orders":3},{"quantity":1000,"price":9.25,"orders":1},{"quantity":3000,"price":9.3,"orders":2},{"quantity":2000,"price":9.45,"orders":2},{"quantity":1000,"price":9.5,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|109505","symbol":"LICHSGFIN25JUL620CE","last_price":8.9,"volume":706000,"average_price":8.92,"oi":1838000.0,"net_change":1.35,"total_buy_quantity":318000.0,"total_sell_quantity":258000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1752487183100","oi_day_high":1885000.0,"oi_day_low":1838000.0},"NSE_FO:HDFCAMC25JUL5100CE":{"ohlc":{"open":157.65,"high":180.0,"low":130.2,"close":149.0},"depth":{"buy":[{"quantity":150,"price":149.1,"orders":1},{"quantity":150,"price":149.05,"orders":1},{"quantity":150,"price":149.0,"orders":1},{"quantity":150,"price":148.05,"orders":1},{"quantity":150,"price":147.05,"orders":1}],"sell":[{"quantity":150,"price":153.75,"orders":1},{"quantity":150,"price":153.8,"orders":1},{"quantity":150,"price":153.85,"orders":1},{"quantity":150,"price":153.9,"orders":1},{"quantity":150,"price":153.95,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|42179","symbol":"HDFCAMC25JUL5100CE","last_price":149.0,"volume":76950,"average_price":147.65,"oi":57750.0,"net_change":-16.55,"total_buy_quantity":17400.0,"total_sell_quantity":16200.0,"lower_circuit_limit":0.75,"upper_circuit_limit":330.35,"last_trade_time":"1752487192079","oi_day_high":61050.0,"oi_day_low":57150.0},"NSE_FO:PAYTM25JUL920PE":{"ohlc":{"open":21.65,"high":25.5,"low":13.35,"close":13.45},"depth":{"buy":[{"quantity":2900,"price":13.2,"orders":4},{"quantity":725,"price":13.15,"orders":1},{"quantity":1450,"price":13.1,"orders":2},{"quantity":725,"price":13.05,"orders":1},{"quantity":725,"price":13.0,"orders":1}],"sell":[{"quantity":2175,"price":13.45,"orders":3},{"quantity":1450,"price":13.55,"orders":2},{"quantity":725,"price":13.6,"orders":1},{"quantity":725,"price":13.65,"orders":1},{"quantity":725,"price":13.7,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|120195","symbol":"PAYTM25JUL920PE","last_price":13.45,"volume":1595000,"average_price":17.55,"oi":425575.0,"net_change":-7.15,"total_buy_quantity":369025.0,"total_sell_quantity":165300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.4,"last_trade_time":"1752487175625","oi_day_high":549550.0,"oi_day_low":425575.0},"NSE_FO:OIL25JUL440CE":{"ohlc":{"open":10.65,"high":17.1,"low":9.85,"close":16.4},"depth":{"buy":[{"quantity":33600,"price":16.4,"orders":1},{"quantity":2800,"price":16.25,"orders":2},{"quantity":1400,"price":16.15,"orders":1},{"quantity":1400,"price":16.1,"orders":1},{"quantity":1400,"price":16.05,"orders":1}],"sell":[{"quantity":1400,"price":16.7,"orders":1},{"quantity":1400,"price":16.75,"orders":1},{"quantity":1400,"price":16.8,"orders":1},{"quantity":1400,"price":16.95,"orders":1},{"quantity":11200,"price":17.0,"orders":4}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|118700","symbol":"OIL25JUL440CE","last_price":16.4,"volume":1593200,"average_price":14.35,"oi":942200.0,"net_change":6.05,"total_buy_quantity":228200.0,"total_sell_quantity":221200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.35,"last_trade_time":"1752487169608","oi_day_high":1002400.0,"oi_day_low":921200.0},"NSE_FO:ADANIENT25JUL2600PE":{"ohlc":{"open":78.95,"high":82.1,"low":49.4,"close":60.3},"depth":{"buy":[{"quantity":300,"price":59.25,"orders":1},{"quantity":300,"price":59.2,"orders":1},{"quantity":300,"price":59.1,"orders":1},{"quantity":600,"price":59.05,"orders":2},{"quantity":300,"price":59.0,"orders":1}],"sell":[{"quantity":300,"price":60.55,"orders":1},{"quantity":600,"price":60.8,"orders":1},{"quantity":300,"price":60.85,"orders":1},{"quantity":300,"price":61.2,"orders":1},{"quantity":600,"price":61.25,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|59609","symbol":"ADANIENT25JUL2600PE","last_price":60.3,"volume":425700,"average_price":62.22,"oi":1486200.0,"net_change":-13.95,"total_buy_quantity":70200.0,"total_sell_quantity":46800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":186.65,"last_trade_time":"1752487185707","oi_day_high":1490700.0,"oi_day_low":1471200.0},"NSE_FO:ICICIBANK25JUL1440PE":{"ohlc":{"open":31.25,"high":33.2,"low":29.3,"close":29.45},"depth":{"buy":[{"quantity":700,"price":29.35,"orders":1},{"quantity":2100,"price":29.3,"orders":3},{"quantity":700,"price":29.25,"orders":1},{"quantity":700,"price":29.15,"orders":1},{"quantity":700,"price":29.1,"orders":1}],"sell":[{"quantity":1400,"price":29.75,"orders":2},{"quantity":2100,"price":29.8,"orders":3},{"quantity":700,"price":29.85,"orders":1},{"quantity":1400,"price":29.9,"orders":2},{"quantity":1400,"price":29.95,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|98846","symbol":"ICICIBANK25JUL1440PE","last_price":29.45,"volume":561400,"average_price":31.33,"oi":1005900.0,"net_change":-0.95,"total_buy_quantity":80500.0,"total_sell_quantity":108500.0,"lower_circuit_limit":1.35,"upper_circuit_limit":59.45,"last_trade_time":"1752487170000","oi_day_high":1054200.0,"oi_day_low":994000.0},"NSE_FO:NAUKRI25JUL1520PE":{"ohlc":{"open":130.4,"high":130.4,"low":126.4,"close":127.4},"depth":{"buy":[{"quantity":375,"price":126.25,"orders":1},{"quantity":375,"price":125.3,"orders":1},{"quantity":1500,"price":120.4,"orders":2},{"quantity":3750,"price":120.35,"orders":1},{"quantity":1500,"price":119.95,"orders":1}],"sell":[{"quantity":375,"price":128.85,"orders":1},{"quantity":375,"price":128.9,"orders":1},{"quantity":375,"price":128.95,"orders":1},{"quantity":375,"price":129.4,"orders":1},{"quantity":375,"price":129.45,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|115673","symbol":"NAUKRI25JUL1520PE","last_price":127.4,"volume":4125,"average_price":128.21,"oi":68625.0,"net_change":-14.5,"total_buy_quantity":33750.0,"total_sell_quantity":41625.0,"lower_circuit_limit":67.15,"upper_circuit_limit":216.65,"last_trade_time":"1752486964928","oi_day_high":68625.0,"oi_day_low":67875.0},"NSE_FO:PERSISTENT25JUL6100CE":{"ohlc":{"open":51.05,"high":61.3,"low":43.0,"close":61.0},"depth":{"buy":[{"quantity":100,"price":60.4,"orders":1},{"quantity":100,"price":60.35,"orders":1},{"quantity":100,"price":60.3,"orders":1},{"quantity":100,"price":60.0,"orders":1},{"quantity":200,"price":59.95,"orders":2}],"sell":[{"quantity":1000,"price":61.0,"orders":1},{"quantity":200,"price":61.95,"orders":2},{"quantity":100,"price":62.05,"orders":1},{"quantity":100,"price":62.55,"orders":1},{"quantity":800,"price":62.6,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|126897","symbol":"PERSISTENT25JUL6100CE","last_price":61.0,"volume":115200,"average_price":51.4,"oi":171100.0,"net_change":7.65,"total_buy_quantity":33600.0,"total_sell_quantity":23800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.95,"last_trade_time":"1752487197702","oi_day_high":189400.0,"oi_day_low":169900.0},"NSE_FO:BHARATFORG25JUL1280CE":{"ohlc":{"open":12.3,"high":12.8,"low":9.35,"close":10.5},"depth":{"buy":[{"quantity":1000,"price":10.2,"orders":2},{"quantity":500,"price":10.1,"orders":1},{"quantity":1000,"price":10.05,"orders":2},{"quantity":500,"price":10.0,"orders":1},{"quantity":1000,"price":9.9,"orders":2}],"sell":[{"quantity":5000,"price":10.45,"orders":1},{"quantity":1000,"price":10.5,"orders":2},{"quantity":1000,"price":10.6,"orders":1},{"quantity":500,"price":10.9,"orders":1},{"quantity":3000,"price":10.95,"orders":4}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|74200","symbol":"BHARATFORG25JUL1280CE","last_price":10.5,"volume":155500,"average_price":10.45,"oi":351500.0,"net_change":-2.25,"total_buy_quantity":349000.0,"total_sell_quantity":114500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.75,"last_trade_time":"1752487195256","oi_day_high":354500.0,"oi_day_low":341000.0},"NSE_FO:TORNTPOWER25JUL1460PE":{"ohlc":{"open":60.65,"high":73.0,"low":60.65,"close":72.0},"depth":{"buy":[{"quantity":375,"price":69.9,"orders":1},{"quantity":375,"price":69.85,"orders":1},{"quantity":375,"price":69.8,"orders":1},{"quantity":1500,"price":67.25,"orders":1},{"quantity":750,"price":66.4,"orders":1}],"sell":[{"quantity":375,"price":72.75,"orders":1},{"quantity":750,"price":73.05,"orders":1},{"quantity":750,"price":74.45,"orders":1},{"quantity":750,"price":75.4,"orders":1},{"quantity":750,"price":75.45,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|139315","symbol":"TORNTPOWER25JUL1460PE","last_price":72.0,"volume":3000,"average_price":67.95,"oi":28125.0,"net_change":6.3,"total_buy_quantity":36000.0,"total_sell_quantity":39375.0,"lower_circuit_limit":3.25,"upper_circuit_limit":128.15,"last_trade_time":"1752485383157","oi_day_high":28875.0,"oi_day_low":28125.0},"NSE_FO:MARUTI25JUL12700PE":{"ohlc":{"open":234.25,"high":302.9,"low":194.85,"close":239.3},"depth":{"buy":[{"quantity":50,"price":238.35,"orders":1},{"quantity":100,"price":238.3,"orders":2},{"quantity":50,"price":238.25,"orders":1},{"quantity":50,"price":238.2,"orders":1},{"quantity":100,"price":234.3,"orders":1}],"sell":[{"quantity":50,"price":243.45,"orders":1},{"quantity":50,"price":251.9,"orders":1},{"quantity":50,"price":251.95,"orders":1},{"quantity":200,"price":260.0,"orders":2},{"quantity":50,"price":260.95,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|117867","symbol":"MARUTI25JUL12700PE","last_price":239.3,"volume":78850,"average_price":239.2,"oi":50700.0,"net_change":14.7,"total_buy_quantity":15050.0,"total_sell_quantity":7300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":493.4,"last_trade_time":"1752487170005","oi_day_high":53950.0,"oi_day_low":42400.0},"NSE_FO:OBEROIRLTY25JUL1980CE":{"ohlc":{"open":10.8,"high":11.65,"low":9.45,"close":10.45},"depth":{"buy":[{"quantity":700,"price":10.05,"orders":2},{"quantity":350,"price":10.0,"orders":1},{"quantity":350,"price":9.65,"orders":1},{"quantity":350,"price":9.6,"orders":1},{"quantity":350,"price":9.3,"orders":1}],"sell":[{"quantity":350,"price":10.6,"orders":1},{"quantity":350,"price":10.65,"orders":1},{"quantity":350,"price":10.7,"orders":1},{"quantity":350,"price":10.8,"orders":1},{"quantity":350,"price":10.95,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|124467","symbol":"OBEROIRLTY25JUL1980CE","last_price":10.45,"volume":9450,"average_price":10.25,"oi":65450.0,"net_change":-2.35,"total_buy_quantity":168700.0,"total_sell_quantity":54600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.35,"last_trade_time":"1752486635763","oi_day_high":65800.0,"oi_day_low":64050.0},"NSE_FO:EXIDEIND25JUL390PE":{"ohlc":{"open":17.55,"high":17.55,"low":12.95,"close":13.25},"depth":{"buy":[{"quantity":1800,"price":12.95,"orders":1},{"quantity":1800,"price":12.8,"orders":1},{"quantity":1800,"price":12.75,"orders":1},{"quantity":3600,"price":12.65,"orders":2},{"quantity":10800,"price":12.55,"orders":3}],"sell":[{"quantity":1800,"price":13.2,"orders":1},{"quantity":1800,"price":13.25,"orders":1},{"quantity":1800,"price":13.3,"orders":1},{"quantity":1800,"price":13.4,"orders":1},{"quantity":3600,"price":13.45,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|90634","symbol":"EXIDEIND25JUL390PE","last_price":13.25,"volume":192600,"average_price":14.49,"oi":801000.0,"net_change":-2.4,"total_buy_quantity":261000.0,"total_sell_quantity":226800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.65,"last_trade_time":"1752486977739","oi_day_high":826200.0,"oi_day_low":801000.0},"NSE_FO:JUBLFOOD25JUL710PE":{"ohlc":{"open":37.7,"high":39.25,"low":33.8,"close":33.95},"depth":{"buy":[{"quantity":1250,"price":31.4,"orders":1},{"quantity":1250,"price":30.75,"orders":1},{"quantity":1250,"price":29.05,"orders":1},{"quantity":5000,"price":28.7,"orders":1},{"quantity":8750,"price":28.1,"orders":1}],"sell":[{"quantity":1250,"price":33.1,"orders":1},{"quantity":1250,"price":35.1,"orders":1},{"quantity":6250,"price":35.15,"orders":2},{"quantity":6250,"price":36.75,"orders":1},{"quantity":8750,"price":36.9,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|110570","symbol":"JUBLFOOD25JUL710PE","last_price":33.95,"volume":53750,"average_price":36.35,"oi":177500.0,"net_change":-2.9,"total_buy_quantity":80000.0,"total_sell_quantity":117500.0,"lower_circuit_limit":10.0,"upper_circuit_limit":63.7,"last_trade_time":"1752487031505","oi_day_high":177500.0,"oi_day_low":167500.0},"NSE_FO:PIDILITIND25JUL3020CE":{"ohlc":{"open":42.1,"high":42.1,"low":23.45,"close":28.0},"depth":{"buy":[{"quantity":500,"price":27.4,"orders":2},{"quantity":250,"price":27.35,"orders":1},{"quantity":250,"price":27.05,"orders":1},{"quantity":250,"price":27.0,"orders":1},{"quantity":250,"price":26.9,"orders":1}],"sell":[{"quantity":250,"price":29.6,"orders":1},{"quantity":250,"price":29.8,"orders":1},{"quantity":250,"price":29.85,"orders":1},{"quantity":250,"price":29.9,"orders":1},{"quantity":250,"price":30.0,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|127945","symbol":"PIDILITIND25JUL3020CE","last_price":28.0,"volume":52000,"average_price":27.1,"oi":27750.0,"net_change":-14.1,"total_buy_quantity":50500.0,"total_sell_quantity":38250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.8,"last_trade_time":"1752487180931","oi_day_high":32750.0,"oi_day_low":26500.0},"NSE_FO:M&MFIN25JUL270CE":{"ohlc":{"open":6.05,"high":7.5,"low":5.6,"close":7.0},"depth":{"buy":[{"quantity":2056,"price":7.0,"orders":1},{"quantity":2056,"price":6.95,"orders":1},{"quantity":2056,"price":6.8,"orders":1},{"quantity":18504,"price":6.75,"orders":3},{"quantity":4112,"price":6.65,"orders":2}],"sell":[{"quantity":2056,"price":7.15,"orders":1},{"quantity":2056,"price":7.3,"orders":1},{"quantity":2056,"price":7.35,"orders":1},{"quantity":6168,"price":7.4,"orders":2},{"quantity":16448,"price":7.45,"orders":3}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|50325","symbol":"M&MFIN25JUL270CE","last_price":7.0,"volume":740160,"average_price":6.68,"oi":1862736.0,"net_change":0.85,"total_buy_quantity":355688.0,"total_sell_quantity":653808.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1752487156390","oi_day_high":1907968.0,"oi_day_low":1860680.0},"NSE_FO:IRCTC25JUL770CE":{"ohlc":{"open":18.6,"high":21.05,"low":14.85,"close":17.05},"depth":{"buy":[{"quantity":875,"price":16.7,"orders":1},{"quantity":875,"price":16.1,"orders":1},{"quantity":875,"price":16.0,"orders":1},{"quantity":14000,"price":15.0,"orders":2},{"quantity":17500,"price":14.9,"orders":1}],"sell":[{"quantity":1750,"price":16.95,"orders":2},{"quantity":875,"price":17.0,"orders":1},{"quantity":1750,"price":17.05,"orders":2},{"quantity":875,"price":17.4,"orders":1},{"quantity":875,"price":17.5,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|107345","symbol":"IRCTC25JUL770CE","last_price":17.05,"volume":467250,"average_price":17.41,"oi":289625.0,"net_change":-2.35,"total_buy_quantity":186375.0,"total_sell_quantity":170625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.7,"last_trade_time":"1752487069329","oi_day_high":292250.0,"oi_day_low":224000.0},"NSE_FO:DELHIVERY25JUL385CE":{"ohlc":{"open":27.2,"high":29.2,"low":24.5,"close":24.55},"depth":{"buy":[{"quantity":4150,"price":25.0,"orders":2},{"quantity":2075,"price":24.95,"orders":1},{"quantity":2075,"price":24.9,"orders":1},{"quantity":14525,"price":24.15,"orders":2},{"quantity":2075,"price":23.9,"orders":1}],"sell":[{"quantity":2075,"price":26.35,"orders":1},{"quantity":2075,"price":26.4,"orders":1},{"quantity":4150,"price":26.45,"orders":2},{"quantity":2075,"price":26.5,"orders":1},{"quantity":2075,"price":27.5,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|91427","symbol":"DELHIVERY25JUL385CE","last_price":24.55,"volume":26975,"average_price":26.38,"oi":192975.0,"net_change":-13.05,"total_buy_quantity":178450.0,"total_sell_quantity":186750.0,"lower_circuit_limit":11.1,"upper_circuit_limit":53.7,"last_trade_time":"1752482918178","oi_day_high":197125.0,"oi_day_low":192975.0},"NSE_FO:DLF25JUL840CE":{"ohlc":{"open":11.85,"high":16.35,"low":11.25,"close":13.7},"depth":{"buy":[{"quantity":1650,"price":13.7,"orders":2},{"quantity":3300,"price":13.65,"orders":4},{"quantity":11550,"price":13.6,"orders":5},{"quantity":4950,"price":13.55,"orders":6},{"quantity":1650,"price":13.5,"orders":2}],"sell":[{"quantity":1650,"price":13.9,"orders":2},{"quantity":825,"price":13.95,"orders":1},{"quantity":1650,"price":14.0,"orders":2},{"quantity":1650,"price":14.15,"orders":2},{"quantity":3300,"price":14.2,"orders":3}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|88512","symbol":"DLF25JUL840CE","last_price":13.7,"volume":3037650,"average_price":13.91,"oi":1942050.0,"net_change":1.8,"total_buy_quantity":634425.0,"total_sell_quantity":260700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.6,"last_trade_time":"1752487163892","oi_day_high":2069100.0,"oi_day_low":1907400.0},"NSE_FO:GRASIM25JUL2880PE":{"ohlc":{"open":103.85,"high":131.35,"low":103.45,"close":109.3},"depth":{"buy":[{"quantity":250,"price":100.45,"orders":1},{"quantity":250,"price":100.2,"orders":1},{"quantity":250,"price":99.25,"orders":1},{"quantity":250,"price":98.55,"orders":1},{"quantity":250,"price":98.45,"orders":1}],"sell":[{"quantity":250,"price":106.4,"orders":1},{"quantity":250,"price":106.45,"orders":1},{"quantity":250,"price":107.9,"orders":1},{"quantity":1000,"price":111.7,"orders":1},{"quantity":1750,"price":116.35,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|93476","symbol":"GRASIM25JUL2880PE","last_price":109.3,"volume":2750,"average_price":118.53,"oi":42500.0,"net_change":-15.2,"total_buy_quantity":22000.0,"total_sell_quantity":28250.0,"lower_circuit_limit":37.0,"upper_circuit_limit":212.0,"last_trade_time":"1752486560592","oi_day_high":42750.0,"oi_day_low":42500.0},"NSE_FO:PRESTIGE25JUL1700PE":{"ohlc":{"open":51.0,"high":55.0,"low":32.7,"close":33.0},"depth":{"buy":[{"quantity":450,"price":33.05,"orders":1},{"quantity":450,"price":33.0,"orders":1},{"quantity":450,"price":32.75,"orders":1},{"quantity":450,"price":32.7,"orders":1},{"quantity":450,"price":32.05,"orders":1}],"sell":[{"quantity":450,"price":34.8,"orders":1},{"quantity":450,"price":34.85,"orders":1},{"quantity":450,"price":34.95,"orders":1},{"quantity":450,"price":35.0,"orders":1},{"quantity":900,"price":35.2,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|131528","symbol":"PRESTIGE25JUL1700PE","last_price":33.0,"volume":104850,"average_price":43.74,"oi":123300.0,"net_change":-22.0,"total_buy_quantity":57600.0,"total_sell_quantity":73800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.35,"last_trade_time":"1752486789223","oi_day_high":127350.0,"oi_day_low":115650.0},"NSE_FO:BSOFT25JUL440PE":{"ohlc":{"open":27.0,"high":31.6,"low":27.0,"close":28.5},"depth":{"buy":[{"quantity":1300,"price":27.45,"orders":1},{"quantity":1300,"price":27.4,"orders":1},{"quantity":1300,"price":27.35,"orders":1},{"quantity":1300,"price":27.2,"orders":1},{"quantity":1300,"price":27.1,"orders":1}],"sell":[{"quantity":1300,"price":28.5,"orders":1},{"quantity":1300,"price":28.55,"orders":1},{"quantity":1300,"price":28.6,"orders":1},{"quantity":1300,"price":29.2,"orders":1},{"quantity":2600,"price":29.75,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|79447","symbol":"BSOFT25JUL440PE","last_price":28.5,"volume":28600,"average_price":29.24,"oi":404300.0,"net_change":-0.15,"total_buy_quantity":146900.0,"total_sell_quantity":152100.0,"lower_circuit_limit":8.65,"upper_circuit_limit":48.65,"last_trade_time":"1752486958822","oi_day_high":412100.0,"oi_day_low":404300.0},"NSE_FO:HINDUNILVR25JUL2280CE":{"ohlc":{"open":227.7,"high":242.0,"low":227.7,"close":237.1},"depth":{"buy":[{"quantity":300,"price":239.3,"orders":1},{"quantity":300,"price":239.25,"orders":1},{"quantity":600,"price":239.2,"orders":2},{"quantity":300,"price":239.1,"orders":1},{"quantity":300,"price":238.9,"orders":1}],"sell":[{"quantity":300,"price":248.45,"orders":1},{"quantity":300,"price":248.5,"orders":1},{"quantity":3000,"price":249.0,"orders":1},{"quantity":1200,"price":250.75,"orders":1},{"quantity":900,"price":253.15,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|97956","symbol":"HINDUNILVR25JUL2280CE","last_price":237.1,"volume":15300,"average_price":236.07,"oi":48000.0,"net_change":-6.4,"total_buy_quantity":27900.0,"total_sell_quantity":26700.0,"lower_circuit_limit":152.65,"upper_circuit_limit":334.35,"last_trade_time":"1752485991236","oi_day_high":56700.0,"oi_day_low":47100.0},"NSE_FO:INDUSTOWER25JUL415PE":{"ohlc":{"open":16.75,"high":16.95,"low":13.3,"close":15.1},"depth":{"buy":[{"quantity":6800,"price":14.2,"orders":2},{"quantity":1700,"price":14.15,"orders":1},{"quantity":11900,"price":14.05,"orders":2},{"quantity":18700,"price":14.0,"orders":1},{"quantity":5100,"price":13.35,"orders":1}],"sell":[{"quantity":1700,"price":16.3,"orders":1},{"quantity":1700,"price":16.35,"orders":1},{"quantity":1700,"price":16.6,"orders":1},{"quantity":1700,"price":16.7,"orders":1},{"quantity":6800,"price":17.0,"orders":4}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|106249","symbol":"INDUSTOWER25JUL415PE","last_price":15.1,"volume":103700,"average_price":14.84,"oi":176800.0,"net_change":-1.2,"total_buy_quantity":178500.0,"total_sell_quantity":185300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.3,"last_trade_time":"1752487040722","oi_day_high":178500.0,"oi_day_low":161500.0},"NSE_FO:SUNPHARMA25JUL1660PE":{"ohlc":{"open":16.65,"high":20.55,"low":12.25,"close":14.15},"depth":{"buy":[{"quantity":350,"price":14.0,"orders":1},{"quantity":350,"price":13.95,"orders":1},{"quantity":350,"price":13.9,"orders":1},{"quantity":700,"price":13.85,"orders":2},{"quantity":700,"price":13.8,"orders":2}],"sell":[{"quantity":350,"price":14.45,"orders":1},{"quantity":700,"price":14.6,"orders":2},{"quantity":350,"price":14.75,"orders":1},{"quantity":350,"price":14.8,"orders":1},{"quantity":700,"price":14.95,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|136609","symbol":"SUNPHARMA25JUL1660PE","last_price":14.15,"volume":385700,"average_price":15.77,"oi":271600.0,"net_change":-7.3,"total_buy_quantity":697200.0,"total_sell_quantity":73500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.05,"last_trade_time":"1752487188687","oi_day_high":282100.0,"oi_day_low":260400.0},"NSE_FO:BANKBARODA25JUL240CE":{"ohlc":{"open":4.65,"high":6.85,"low":4.1,"close":6.15},"depth":{"buy":[{"quantity":14625,"price":6.15,"orders":3},{"quantity":11700,"price":6.1,"orders":4},{"quantity":17550,"price":6.05,"orders":6},{"quantity":14625,"price":6.0,"orders":5},{"quantity":2925,"price":5.95,"orders":1}],"sell":[{"quantity":11700,"price":6.25,"orders":4},{"quantity":38025,"price":6.3,"orders":12},{"quantity":23400,"price":6.35,"orders":6},{"quantity":20475,"price":6.4,"orders":5},{"quantity":17550,"price":6.45,"orders":4}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|40701","symbol":"BANKBARODA25JUL240CE","last_price":6.15,"volume":6935175,"average_price":6.07,"oi":4062825.0,"net_change":1.35,"total_buy_quantity":886275.0,"total_sell_quantity":900900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1752487194646","oi_day_high":4522050.0,"oi_day_low":4045275.0},"NSE_FO:IEX25JUL190PE":{"ohlc":{"open":1.3,"high":1.35,"low":0.9,"close":0.95},"depth":{"buy":[{"quantity":67500,"price":0.9,"orders":14},{"quantity":30000,"price":0.85,"orders":3},{"quantity":78750,"price":0.8,"orders":9},{"quantity":75000,"price":0.75,"orders":8},{"quantity":82500,"price":0.7,"orders":9}],"sell":[{"quantity":41250,"price":1.0,"orders":5},{"quantity":48750,"price":1.05,"orders":6},{"quantity":75000,"price":1.1,"orders":7},{"quantity":11250,"price":1.15,"orders":2},{"quantity":67500,"price":1.2,"orders":4}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|100595","symbol":"IEX25JUL190PE","last_price":0.95,"volume":1612500,"average_price":1.13,"oi":2913750.0,"net_change":-0.3,"total_buy_quantity":1140000.0,"total_sell_quantity":877500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1752487152201","oi_day_high":3270000.0,"oi_day_low":2906250.0},"NSE_FO:SHRIRAMFIN25JUL700PE":{"ohlc":{"open":40.05,"high":40.4,"low":37.25,"close":37.65},"depth":{"buy":[{"quantity":825,"price":36.9,"orders":1},{"quantity":825,"price":36.85,"orders":1},{"quantity":825,"price":36.8,"orders":1},{"quantity":825,"price":36.15,"orders":1},{"quantity":3300,"price":35.4,"orders":1}],"sell":[{"quantity":825,"price":37.6,"orders":1},{"quantity":825,"price":37.75,"orders":1},{"quantity":825,"price":37.8,"orders":1},{"quantity":825,"price":37.9,"orders":1},{"quantity":825,"price":37.95,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|126283","symbol":"SHRIRAMFIN25JUL700PE","last_price":37.65,"volume":33000,"average_price":39.34,"oi":655050.0,"net_change":-1.65,"total_buy_quantity":86625.0,"total_sell_quantity":84975.0,"lower_circuit_limit":9.5,"upper_circuit_limit":69.1,"last_trade_time":"1752486853580","oi_day_high":660825.0,"oi_day_low":652575.0},"NSE_FO:APLAPOLLO25JUL1800PE":{"ohlc":{"open":115.75,"high":119.05,"low":106.8,"close":113.05},"depth":{"buy":[{"quantity":700,"price":103.7,"orders":2},{"quantity":350,"price":103.65,"orders":1},{"quantity":1400,"price":103.35,"orders":1},{"quantity":350,"price":102.65,"orders":1},{"quantity":1050,"price":101.6,"orders":2}],"sell":[{"quantity":350,"price":111.8,"orders":1},{"quantity":350,"price":111.85,"orders":1},{"quantity":350,"price":111.95,"orders":1},{"quantity":350,"price":112.75,"orders":1},{"quantity":2450,"price":113.8,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|63958","symbol":"APLAPOLLO25JUL1800PE","last_price":113.05,"volume":10850,"average_price":112.69,"oi":156100.0,"net_change":-2.7,"total_buy_quantity":41650.0,"total_sell_quantity":36050.0,"lower_circuit_limit":44.35,"upper_circuit_limit":187.15,"last_trade_time":"1752486639182","oi_day_high":158200.0,"oi_day_low":156100.0},"NSE_FO:ICICIGI25JUL2020PE":{"ohlc":{"open":47.2,"high":68.8,"low":45.65,"close":53.5},"depth":{"buy":[{"quantity":650,"price":54.65,"orders":2},{"quantity":325,"price":54.6,"orders":1},{"quantity":325,"price":52.9,"orders":1},{"quantity":325,"price":52.65,"orders":1},{"quantity":325,"price":52.55,"orders":1}],"sell":[{"quantity":325,"price":58.2,"orders":1},{"quantity":325,"price":59.3,"orders":1},{"quantity":325,"price":59.95,"orders":1},{"quantity":325,"price":61.95,"orders":1},{"quantity":650,"price":62.75,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|102838","symbol":"ICICIGI25JUL2020PE","last_price":53.5,"volume":22425,"average_price":58.2,"oi":20475.0,"net_change":-1.3,"total_buy_quantity":39325.0,"total_sell_quantity":22100.0,"lower_circuit_limit":8.45,"upper_circuit_limit":101.15,"last_trade_time":"1752487078635","oi_day_high":22425.0,"oi_day_low":19500.0},"NSE_FO:CANBK25JUL111CE":{"ohlc":{"open":3.6,"high":5.95,"low":3.55,"close":4.75},"depth":{"buy":[{"quantity":40500,"price":4.7,"orders":6},{"quantity":20250,"price":4.65,"orders":3},{"quantity":27000,"price":4.6,"orders":4},{"quantity":6750,"price":4.55,"orders":1},{"quantity":6750,"price":4.5,"orders":1}],"sell":[{"quantity":20250,"price":4.8,"orders":3},{"quantity":47250,"price":4.85,"orders":7},{"quantity":27000,"price":4.9,"orders":4},{"quantity":27000,"price":4.95,"orders":4},{"quantity":13500,"price":5.0,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|85813","symbol":"CANBK25JUL111CE","last_price":4.75,"volume":1350000,"average_price":4.85,"oi":2052000.0,"net_change":1.15,"total_buy_quantity":776250.0,"total_sell_quantity":729000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1752487025524","oi_day_high":2288250.0,"oi_day_low":2038500.0},"NSE_FO:APOLLOHOSP25JUL7100PE":{"ohlc":{"open":73.3,"high":76.9,"low":50.8,"close":60.9},"depth":{"buy":[{"quantity":125,"price":58.15,"orders":1},{"quantity":125,"price":58.1,"orders":1},{"quantity":125,"price":55.95,"orders":1},{"quantity":750,"price":55.8,"orders":1},{"quantity":250,"price":54.0,"orders":1}],"sell":[{"quantity":125,"price":61.45,"orders":1},{"quantity":125,"price":61.5,"orders":1},{"quantity":500,"price":61.6,"orders":1},{"quantity":125,"price":61.65,"orders":1},{"quantity":125,"price":63.35,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|64602","symbol":"APOLLOHOSP25JUL7100PE","last_price":60.9,"volume":97375,"average_price":60.58,"oi":75125.0,"net_change":-12.35,"total_buy_quantity":26000.0,"total_sell_quantity":22250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":190.85,"last_trade_time":"1752487170436","oi_day_high":78125.0,"oi_day_low":69625.0},"NSE_FO:DMART25JUL4300PE":{"ohlc":{"open":284.75,"high":400.25,"low":271.8,"close":307.05},"depth":{"buy":[{"quantity":150,"price":303.65,"orders":1},{"quantity":150,"price":303.6,"orders":1},{"quantity":150,"price":303.4,"orders":1},{"quantity":150,"price":294.4,"orders":1},{"quantity":600,"price":294.35,"orders":1}],"sell":[{"quantity":150,"price":309.4,"orders":1},{"quantity":300,"price":309.45,"orders":2},{"quantity":150,"price":309.75,"orders":1},{"quantity":150,"price":309.8,"orders":1},{"quantity":150,"price":313.5,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|88890","symbol":"DMART25JUL4300PE","last_price":307.05,"volume":22650,"average_price":324.03,"oi":66450.0,"net_change":12.5,"total_buy_quantity":15600.0,"total_sell_quantity":13050.0,"lower_circuit_limit":131.4,"upper_circuit_limit":457.7,"last_trade_time":"1752486920452","oi_day_high":67950.0,"oi_day_low":66000.0},"NSE_FO:ATGL25JUL650PE":{"ohlc":{"open":24.65,"high":24.65,"low":16.75,"close":20.15},"depth":{"buy":[{"quantity":875,"price":20.0,"orders":1},{"quantity":875,"price":19.7,"orders":1},{"quantity":875,"price":19.6,"orders":1},{"quantity":5250,"price":19.4,"orders":2},{"quantity":2625,"price":19.25,"orders":2}],"sell":[{"quantity":875,"price":20.65,"orders":1},{"quantity":875,"price":20.7,"orders":1},{"quantity":875,"price":21.1,"orders":1},{"quantity":4375,"price":21.15,"orders":1},{"quantity":875,"price":21.2,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|78307","symbol":"ATGL25JUL650PE","last_price":20.15,"volume":79625,"average_price":20.33,"oi":170625.0,"net_change":-4.0,"total_buy_quantity":210875.0,"total_sell_quantity":150500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.35,"last_trade_time":"1752487060174","oi_day_high":180250.0,"oi_day_low":169750.0},"NSE_FO:MAXHEALTH25JUL1260PE":{"ohlc":{"open":50.5,"high":50.5,"low":31.45,"close":36.7},"depth":{"buy":[{"quantity":1050,"price":36.8,"orders":2},{"quantity":525,"price":36.45,"orders":1},{"quantity":525,"price":35.4,"orders":1},{"quantity":3150,"price":35.2,"orders":6},{"quantity":525,"price":35.05,"orders":1}],"sell":[{"quantity":525,"price":37.5,"orders":1},{"quantity":525,"price":37.55,"orders":1},{"quantity":525,"price":37.75,"orders":1},{"quantity":1050,"price":37.8,"orders":2},{"quantity":525,"price":37.9,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|118317","symbol":"MAXHEALTH25JUL1260PE","last_price":36.7,"volume":130200,"average_price":36.47,"oi":127050.0,"net_change":-20.45,"total_buy_quantity":83475.0,"total_sell_quantity":101325.0,"lower_circuit_limit":6.25,"upper_circuit_limit":108.05,"last_trade_time":"1752487112079","oi_day_high":133350.0,"oi_day_low":113925.0},"NSE_FO:PATANJALI25JUL1660CE":{"ohlc":{"open":44.4,"high":51.45,"low":40.5,"close":48.7},"depth":{"buy":[{"quantity":300,"price":47.5,"orders":1},{"quantity":300,"price":47.45,"orders":1},{"quantity":300,"price":47.0,"orders":1},{"quantity":600,"price":46.9,"orders":2},{"quantity":300,"price":46.85,"orders":1}],"sell":[{"quantity":2100,"price":48.75,"orders":2},{"quantity":300,"price":50.4,"orders":1},{"quantity":300,"price":50.45,"orders":1},{"quantity":300,"price":50.9,"orders":1},{"quantity":1500,"price":51.05,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|126273","symbol":"PATANJALI25JUL1660CE","last_price":48.7,"volume":146700,"average_price":46.52,"oi":119100.0,"net_change":4.35,"total_buy_quantity":48300.0,"total_sell_quantity":45000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.4,"last_trade_time":"1752486982986","oi_day_high":137400.0,"oi_day_low":119100.0},"NSE_FO:ASHOKLEY25JUL250PE":{"ohlc":{"open":6.6,"high":7.25,"low":3.7,"close":4.05},"depth":{"buy":[{"quantity":10000,"price":3.95,"orders":3},{"quantity":50000,"price":3.9,"orders":13},{"quantity":35000,"price":3.85,"orders":6},{"quantity":27500,"price":3.8,"orders":7},{"quantity":12500,"price":3.75,"orders":4}],"sell":[{"quantity":7500,"price":4.05,"orders":3},{"quantity":17500,"price":4.1,"orders":7},{"quantity":22500,"price":4.15,"orders":7},{"quantity":40000,"price":4.2,"orders":6},{"quantity":10000,"price":4.25,"orders":4}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|65365","symbol":"ASHOKLEY25JUL250PE","last_price":4.05,"volume":4817500,"average_price":4.82,"oi":2070000.0,"net_change":-3.05,"total_buy_quantity":700000.0,"total_sell_quantity":902500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1752487185271","oi_day_high":2135000.0,"oi_day_low":1595000.0},"NSE_FO:TORNTPHARM25JUL3200CE":{"ohlc":{"open":163.0,"high":228.0,"low":163.0,"close":228.0},"depth":{"buy":[{"quantity":250,"price":222.5,"orders":1},{"quantity":250,"price":222.45,"orders":1},{"quantity":250,"price":222.35,"orders":1},{"quantity":250,"price":222.3,"orders":1},{"quantity":250,"price":221.7,"orders":1}],"sell":[{"quantity":250,"price":232.65,"orders":1},{"quantity":250,"price":232.8,"orders":1},{"quantity":250,"price":234.15,"orders":1},{"quantity":1000,"price":238.65,"orders":1},{"quantity":500,"price":242.75,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|132787","symbol":"TORNTPHARM25JUL3200CE","last_price":228.0,"volume":3500,"average_price":203.74,"oi":20500.0,"net_change":61.95,"total_buy_quantity":23000.0,"total_sell_quantity":19000.0,"lower_circuit_limit":59.85,"upper_circuit_limit":414.65,"last_trade_time":"1752486945829","oi_day_high":21750.0,"oi_day_low":20500.0},"NSE_FO:GMRAIRPORT25JUL85PE":{"ohlc":{"open":0.55,"high":0.55,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":195300,"price":0.3,"orders":5},{"quantity":2225025,"price":0.25,"orders":26},{"quantity":2001825,"price":0.2,"orders":29},{"quantity":1618200,"price":0.15,"orders":15},{"quantity":1116000,"price":0.1,"orders":13}],"sell":[{"quantity":97650,"price":0.35,"orders":6},{"quantity":83700,"price":0.4,"orders":6},{"quantity":20925,"price":0.45,"orders":2},{"quantity":62775,"price":0.5,"orders":5},{"quantity":69750,"price":0.55,"orders":8}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|96081","symbol":"GMRAIRPORT25JUL85PE","last_price":0.3,"volume":3027150,"average_price":0.35,"oi":3201525.0,"net_change":-0.15,"total_buy_quantity":8007300.0,"total_sell_quantity":1199700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1752486091163","oi_day_high":3766500.0,"oi_day_low":3201525.0},"NSE_FO:IRFC25JUL140CE":{"ohlc":{"open":2.15,"high":2.15,"low":1.6,"close":1.75},"depth":{"buy":[{"quantity":29750,"price":1.7,"orders":7},{"quantity":76500,"price":1.65,"orders":9},{"quantity":80750,"price":1.6,"orders":11},{"quantity":21250,"price":1.55,"orders":3},{"quantity":42500,"price":1.5,"orders":5}],"sell":[{"quantity":21250,"price":1.75,"orders":5},{"quantity":80750,"price":1.8,"orders":15},{"quantity":63750,"price":1.85,"orders":8},{"quantity":80750,"price":1.9,"orders":6},{"quantity":51000,"price":1.95,"orders":7}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|104899","symbol":"IRFC25JUL140CE","last_price":1.75,"volume":4700500,"average_price":1.85,"oi":6052000.0,"net_change":-0.45,"total_buy_quantity":782000.0,"total_sell_quantity":1789250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1752487198713","oi_day_high":6086000.0,"oi_day_low":5448500.0},"NSE_FO:LUPIN25JUL1920PE":{"ohlc":{"open":56.9,"high":56.9,"low":34.6,"close":39.6},"depth":{"buy":[{"quantity":1275,"price":38.5,"orders":3},{"quantity":425,"price":38.45,"orders":1},{"quantity":850,"price":37.55,"orders":2},{"quantity":425,"price":36.05,"orders":1},{"quantity":425,"price":35.0,"orders":1}],"sell":[{"quantity":425,"price":41.15,"orders":1},{"quantity":425,"price":41.3,"orders":1},{"quantity":850,"price":41.4,"orders":2},{"quantity":425,"price":41.5,"orders":1},{"quantity":425,"price":41.95,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|111959","symbol":"LUPIN25JUL1920PE","last_price":39.6,"volume":175950,"average_price":41.17,"oi":141100.0,"net_change":-16.55,"total_buy_quantity":145775.0,"total_sell_quantity":62900.0,"lower_circuit_limit":1.8,"upper_circuit_limit":110.5,"last_trade_time":"1752486722074","oi_day_high":162350.0,"oi_day_low":141100.0},"NSE_FO:BRITANNIA25JUL5850PE":{"ohlc":{"open":155.2,"high":155.2,"low":122.65,"close":128.5},"depth":{"buy":[{"quantity":125,"price":128.0,"orders":1},{"quantity":125,"price":127.95,"orders":1},{"quantity":125,"price":127.75,"orders":1},{"quantity":125,"price":126.05,"orders":1},{"quantity":125,"price":122.55,"orders":1}],"sell":[{"quantity":125,"price":135.2,"orders":1},{"quantity":125,"price":135.25,"orders":1},{"quantity":125,"price":135.3,"orders":1},{"quantity":125,"price":135.5,"orders":1},{"quantity":125,"price":135.6,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|84654","symbol":"BRITANNIA25JUL5850PE","last_price":128.5,"volume":3250,"average_price":134.56,"oi":14875.0,"net_change":-20.9,"total_buy_quantity":5750.0,"total_sell_quantity":14875.0,"lower_circuit_limit":21.35,"upper_circuit_limit":277.45,"last_trade_time":"1752486237105","oi_day_high":16125.0,"oi_day_low":14875.0},"NSE_FO:KPITTECH25JUL1280CE":{"ohlc":{"open":32.0,"high":38.45,"low":29.8,"close":36.5},"depth":{"buy":[{"quantity":800,"price":36.15,"orders":2},{"quantity":400,"price":36.1,"orders":1},{"quantity":4400,"price":35.45,"orders":2},{"quantity":1200,"price":34.95,"orders":1},{"quantity":400,"price":34.55,"orders":1}],"sell":[{"quantity":400,"price":36.95,"orders":1},{"quantity":4400,"price":37.0,"orders":2},{"quantity":400,"price":37.45,"orders":1},{"quantity":400,"price":37.55,"orders":1},{"quantity":400,"price":37.9,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|108823","symbol":"KPITTECH25JUL1280CE","last_price":36.5,"volume":104000,"average_price":34.78,"oi":294000.0,"net_change":-1.0,"total_buy_quantity":65200.0,"total_sell_quantity":76000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.2,"last_trade_time":"1752487191099","oi_day_high":325600.0,"oi_day_low":294000.0},"NSE_FO:PETRONET25JUL300PE":{"ohlc":{"open":6.85,"high":7.5,"low":3.9,"close":4.75},"depth":{"buy":[{"quantity":1800,"price":4.7,"orders":1},{"quantity":5400,"price":4.65,"orders":3},{"quantity":3600,"price":4.6,"orders":2},{"quantity":5400,"price":4.55,"orders":3},{"quantity":3600,"price":4.5,"orders":2}],"sell":[{"quantity":1800,"price":4.8,"orders":1},{"quantity":1800,"price":4.85,"orders":1},{"quantity":3600,"price":4.9,"orders":2},{"quantity":5400,"price":4.95,"orders":3},{"quantity":5400,"price":5.0,"orders":3}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|120765","symbol":"PETRONET25JUL300PE","last_price":4.75,"volume":700200,"average_price":4.89,"oi":1398600.0,"net_change":-1.85,"total_buy_quantity":455400.0,"total_sell_quantity":374400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1752487135190","oi_day_high":1405800.0,"oi_day_low":1386000.0},"NSE_FO:TECHM25JUL1670CE":{"ohlc":{"open":22.9,"high":22.9,"low":14.05,"close":16.6},"depth":{"buy":[{"quantity":1200,"price":16.35,"orders":2},{"quantity":600,"price":16.3,"orders":1},{"quantity":600,"price":16.2,"orders":1},{"quantity":600,"price":16.15,"orders":1},{"quantity":600,"price":16.1,"orders":1}],"sell":[{"quantity":1200,"price":16.75,"orders":2},{"quantity":1200,"price":16.8,"orders":2},{"quantity":600,"price":16.95,"orders":1},{"quantity":12600,"price":17.0,"orders":2},{"quantity":600,"price":17.1,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|138543","symbol":"TECHM25JUL1670CE","last_price":16.6,"volume":339000,"average_price":16.75,"oi":1102200.0,"net_change":-6.45,"total_buy_quantity":324600.0,"total_sell_quantity":153600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.0,"last_trade_time":"1752487120437","oi_day_high":1132800.0,"oi_day_low":1075200.0},"NSE_FO:SAIL25JUL132.5CE":{"ohlc":{"open":4.5,"high":5.85,"low":4.15,"close":5.0},"depth":{"buy":[{"quantity":4700,"price":5.05,"orders":1},{"quantity":14100,"price":5.0,"orders":3},{"quantity":18800,"price":4.95,"orders":4},{"quantity":18800,"price":4.9,"orders":4},{"quantity":23500,"price":4.85,"orders":5}],"sell":[{"quantity":14100,"price":5.2,"orders":3},{"quantity":14100,"price":5.25,"orders":3},{"quantity":18800,"price":5.3,"orders":4},{"quantity":32900,"price":5.35,"orders":3},{"quantity":9400,"price":5.4,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|133181","symbol":"SAIL25JUL132.5CE","last_price":5.0,"volume":672100,"average_price":4.87,"oi":1123300.0,"net_change":-0.1,"total_buy_quantity":799000.0,"total_sell_quantity":733200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1752487174417","oi_day_high":1212600.0,"oi_day_low":1057500.0},"NSE_FO:INDIGO25JUL5700CE":{"ohlc":{"open":290.5,"high":312.3,"low":281.05,"close":302.9},"depth":{"buy":[{"quantity":300,"price":299.7,"orders":2},{"quantity":150,"price":299.4,"orders":1},{"quantity":150,"price":299.35,"orders":1},{"quantity":150,"price":298.25,"orders":1},{"quantity":600,"price":291.75,"orders":1}],"sell":[{"quantity":150,"price":304.45,"orders":1},{"quantity":150,"price":304.5,"orders":1},{"quantity":150,"price":305.55,"orders":1},{"quantity":750,"price":313.8,"orders":2},{"quantity":750,"price":315.2,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|102014","symbol":"INDIGO25JUL5700CE","last_price":302.9,"volume":25050,"average_price":298.02,"oi":155850.0,"net_change":12.4,"total_buy_quantity":16050.0,"total_sell_quantity":15300.0,"lower_circuit_limit":57.05,"upper_circuit_limit":523.95,"last_trade_time":"1752486792213","oi_day_high":159900.0,"oi_day_low":155400.0},"NSE_FO:AMBUJACEM25JUL565PE":{"ohlc":{"open":4.45,"high":4.5,"low":4.1,"close":4.1},"depth":{"buy":[{"quantity":2100,"price":4.1,"orders":2},{"quantity":2100,"price":4.05,"orders":2},{"quantity":1050,"price":4.0,"orders":1},{"quantity":1050,"price":3.95,"orders":1},{"quantity":1050,"price":3.9,"orders":1}],"sell":[{"quantity":1050,"price":4.35,"orders":1},{"quantity":2100,"price":4.4,"orders":2},{"quantity":2100,"price":4.45,"orders":2},{"quantity":2100,"price":4.5,"orders":2},{"quantity":1050,"price":4.55,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|76691","symbol":"AMBUJACEM25JUL565PE","last_price":4.1,"volume":8400,"average_price":4.3,"oi":132300.0,"net_change":-0.9,"total_buy_quantity":108150.0,"total_sell_quantity":122850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1752486013425","oi_day_high":132300.0,"oi_day_low":131250.0},"NSE_FO:COALINDIA25JUL395CE":{"ohlc":{"open":2.35,"high":3.1,"low":2.2,"close":2.5},"depth":{"buy":[{"quantity":14850,"price":2.5,"orders":10},{"quantity":10800,"price":2.45,"orders":5},{"quantity":14850,"price":2.4,"orders":3},{"quantity":16200,"price":2.35,"orders":3},{"quantity":5400,"price":2.3,"orders":2}],"sell":[{"quantity":8100,"price":2.6,"orders":5},{"quantity":14850,"price":2.65,"orders":9},{"quantity":8100,"price":2.7,"orders":5},{"quantity":17550,"price":2.75,"orders":10},{"quantity":6750,"price":2.8,"orders":4}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|87729","symbol":"COALINDIA25JUL395CE","last_price":2.5,"volume":2178900,"average_price":2.61,"oi":6490800.0,"net_change":0.3,"total_buy_quantity":352350.0,"total_sell_quantity":526500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1752487125955","oi_day_high":6507000.0,"oi_day_low":6096600.0},"NSE_FO:RELIANCE25JUL1500PE":{"ohlc":{"open":25.45,"high":32.2,"low":20.8,"close":28.9},"depth":{"buy":[{"quantity":500,"price":28.6,"orders":1},{"quantity":500,"price":28.55,"orders":1},{"quantity":10500,"price":28.5,"orders":2},{"quantity":500,"price":28.4,"orders":1},{"quantity":1000,"price":28.35,"orders":2}],"sell":[{"quantity":1000,"price":29.0,"orders":2},{"quantity":500,"price":29.05,"orders":1},{"quantity":1000,"price":29.1,"orders":2},{"quantity":1000,"price":29.15,"orders":2},{"quantity":1000,"price":29.2,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|124712","symbol":"RELIANCE25JUL1500PE","last_price":28.9,"volume":4568000,"average_price":26.91,"oi":2727500.0,"net_change":6.45,"total_buy_quantity":136000.0,"total_sell_quantity":142000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.55,"last_trade_time":"1752487195608","oi_day_high":3054000.0,"oi_day_low":2720500.0},"NSE_FO:OFSS25JUL9100CE":{"ohlc":{"open":127.75,"high":155.0,"low":99.0,"close":145.05},"depth":{"buy":[{"quantity":75,"price":145.7,"orders":1},{"quantity":150,"price":145.55,"orders":1},{"quantity":75,"price":145.05,"orders":1},{"quantity":75,"price":145.0,"orders":1},{"quantity":150,"price":144.7,"orders":1}],"sell":[{"quantity":75,"price":150.15,"orders":1},{"quantity":75,"price":150.2,"orders":1},{"quantity":75,"price":151.8,"orders":1},{"quantity":75,"price":151.85,"orders":1},{"quantity":75,"price":155.25,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|125029","symbol":"OFSS25JUL9100CE","last_price":145.05,"volume":23850,"average_price":135.17,"oi":57300.0,"net_change":7.7,"total_buy_quantity":27525.0,"total_sell_quantity":12600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":327.0,"last_trade_time":"1752487160853","oi_day_high":60675.0,"oi_day_low":57300.0},"NSE_FO:VEDL25JUL460PE":{"ohlc":{"open":24.8,"high":24.8,"low":17.1,"close":18.15},"depth":{"buy":[{"quantity":2300,"price":17.85,"orders":2},{"quantity":2300,"price":17.8,"orders":2},{"quantity":1150,"price":17.7,"orders":1},{"quantity":2300,"price":17.65,"orders":1},{"quantity":2300,"price":17.45,"orders":1}],"sell":[{"quantity":1150,"price":18.15,"orders":1},{"quantity":1150,"price":18.2,"orders":1},{"quantity":3450,"price":18.55,"orders":2},{"quantity":1150,"price":18.85,"orders":1},{"quantity":1150,"price":19.0,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|135157","symbol":"VEDL25JUL460PE","last_price":18.15,"volume":548550,"average_price":18.77,"oi":1794000.0,"net_change":-5.0,"total_buy_quantity":198950.0,"total_sell_quantity":136850.0,"lower_circuit_limit":3.15,"upper_circuit_limit":43.15,"last_trade_time":"1752487112149","oi_day_high":1853800.0,"oi_day_low":1794000.0},"NSE_FO:UNIONBANK25JUL147.5CE":{"ohlc":{"open":2.75,"high":4.6,"low":2.75,"close":3.9},"depth":{"buy":[{"quantity":13275,"price":3.9,"orders":2},{"quantity":17700,"price":3.85,"orders":4},{"quantity":26550,"price":3.8,"orders":6},{"quantity":48675,"price":3.75,"orders":5},{"quantity":8850,"price":3.7,"orders":2}],"sell":[{"quantity":17700,"price":3.95,"orders":3},{"quantity":13275,"price":4.0,"orders":3},{"quantity":26550,"price":4.05,"orders":5},{"quantity":39825,"price":4.1,"orders":6},{"quantity":53100,"price":4.15,"orders":6}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|140011","symbol":"UNIONBANK25JUL147.5CE","last_price":3.9,"volume":3632925,"average_price":3.83,"oi":814200.0,"net_change":1.05,"total_buy_quantity":915975.0,"total_sell_quantity":1066425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1752487192697","oi_day_high":946950.0,"oi_day_low":672600.0},"NSE_FO:VBL25JUL460CE":{"ohlc":{"open":8.3,"high":12.9,"low":7.95,"close":12.6},"depth":{"buy":[{"quantity":1025,"price":12.65,"orders":1},{"quantity":4100,"price":12.6,"orders":4},{"quantity":3075,"price":12.55,"orders":3},{"quantity":5125,"price":12.5,"orders":5},{"quantity":4100,"price":12.45,"orders":4}],"sell":[{"quantity":1025,"price":12.85,"orders":1},{"quantity":6150,"price":12.9,"orders":6},{"quantity":14350,"price":12.95,"orders":9},{"quantity":9225,"price":13.0,"orders":7},{"quantity":3075,"price":13.05,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|134946","symbol":"VBL25JUL460CE","last_price":12.6,"volume":2311375,"average_price":11.33,"oi":1991575.0,"net_change":3.3,"total_buy_quantity":288025.0,"total_sell_quantity":382325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1752487185907","oi_day_high":2194525.0,"oi_day_low":1929050.0},"NSE_FO:BPCL25JUL330CE":{"ohlc":{"open":17.9,"high":19.55,"low":16.15,"close":17.35},"depth":{"buy":[{"quantity":1975,"price":17.0,"orders":1},{"quantity":1975,"price":16.95,"orders":1},{"quantity":3950,"price":16.9,"orders":2},{"quantity":3950,"price":16.85,"orders":2},{"quantity":7900,"price":16.75,"orders":4}],"sell":[{"quantity":1975,"price":17.35,"orders":1},{"quantity":1975,"price":17.55,"orders":1},{"quantity":1975,"price":17.6,"orders":1},{"quantity":3950,"price":17.65,"orders":2},{"quantity":7900,"price":17.7,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|77452","symbol":"BPCL25JUL330CE","last_price":17.35,"volume":256750,"average_price":17.71,"oi":975650.0,"net_change":-0.65,"total_buy_quantity":316000.0,"total_sell_quantity":268600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.0,"last_trade_time":"1752487092001","oi_day_high":985525.0,"oi_day_low":957875.0},"NSE_FO:GLENMARK25JUL1740PE":{"ohlc":{"open":0.45,"high":6.0,"low":0.45,"close":2.05},"depth":{"buy":[{"quantity":375,"price":2.05,"orders":1},{"quantity":750,"price":0.55,"orders":1},{"quantity":750,"price":0.45,"orders":1},{"quantity":1500,"price":0.4,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":375,"price":3.95,"orders":1},{"quantity":6375,"price":4.9,"orders":1},{"quantity":375,"price":4.95,"orders":1},{"quantity":8625,"price":5.0,"orders":2},{"quantity":375,"price":7.0,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|95859","symbol":"GLENMARK25JUL1740PE","last_price":2.05,"volume":16500,"average_price":4.53,"oi":161250.0,"net_change":-2.95,"total_buy_quantity":3375.0,"total_sell_quantity":23250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1752485712235","oi_day_high":177375.0,"oi_day_low":161250.0},"NSE_FO:ADANIPORTS25JUL1420CE":{"ohlc":{"open":37.75,"high":46.15,"low":35.0,"close":37.4},"depth":{"buy":[{"quantity":475,"price":37.25,"orders":1},{"quantity":475,"price":37.2,"orders":1},{"quantity":475,"price":37.05,"orders":1},{"quantity":475,"price":37.0,"orders":1},{"quantity":1425,"price":36.8,"orders":1}],"sell":[{"quantity":475,"price":37.6,"orders":1},{"quantity":475,"price":37.65,"orders":1},{"quantity":950,"price":38.0,"orders":1},{"quantity":475,"price":38.45,"orders":1},{"quantity":950,"price":38.5,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|75936","symbol":"ADANIPORTS25JUL1420CE","last_price":37.4,"volume":222775,"average_price":39.48,"oi":470725.0,"net_change":-1.25,"total_buy_quantity":257450.0,"total_sell_quantity":32300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.15,"last_trade_time":"1752487195732","oi_day_high":472150.0,"oi_day_low":445075.0},"NSE_FO:MAZDOCK25JUL3100PE":{"ohlc":{"open":98.45,"high":115.95,"low":86.85,"close":102.0},"depth":{"buy":[{"quantity":350,"price":102.05,"orders":1},{"quantity":175,"price":102.0,"orders":1},{"quantity":175,"price":99.9,"orders":1},{"quantity":350,"price":99.85,"orders":2},{"quantity":175,"price":99.8,"orders":1}],"sell":[{"quantity":350,"price":103.0,"orders":2},{"quantity":175,"price":103.5,"orders":1},{"quantity":175,"price":103.55,"orders":1},{"quantity":350,"price":103.6,"orders":2},{"quantity":700,"price":103.65,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|118629","symbol":"MAZDOCK25JUL3100PE","last_price":102.0,"volume":442400,"average_price":100.79,"oi":149625.0,"net_change":26.05,"total_buy_quantity":51450.0,"total_sell_quantity":30625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":209.25,"last_trade_time":"1752487187818","oi_day_high":175175.0,"oi_day_low":123025.0},"NSE_FO:HUDCO25JUL240PE":{"ohlc":{"open":11.95,"high":12.4,"low":9.75,"close":11.8},"depth":{"buy":[{"quantity":2775,"price":11.45,"orders":1},{"quantity":5550,"price":11.4,"orders":2},{"quantity":2775,"price":11.3,"orders":1},{"quantity":2775,"price":11.25,"orders":1},{"quantity":2775,"price":11.15,"orders":1}],"sell":[{"quantity":5550,"price":11.75,"orders":2},{"quantity":2775,"price":12.0,"orders":1},{"quantity":47175,"price":12.75,"orders":3},{"quantity":13875,"price":12.95,"orders":1},{"quantity":27750,"price":13.25,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|98372","symbol":"HUDCO25JUL240PE","last_price":11.8,"volume":360750,"average_price":10.96,"oi":1448550.0,"net_change":-1.15,"total_buy_quantity":333000.0,"total_sell_quantity":283050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.95,"last_trade_time":"1752487010495","oi_day_high":1454100.0,"oi_day_low":1412475.0},"NSE_FO:KOTAKBANK25JUL2200PE":{"ohlc":{"open":28.75,"high":39.0,"low":28.0,"close":35.7},"depth":{"buy":[{"quantity":400,"price":35.55,"orders":1},{"quantity":800,"price":35.5,"orders":2},{"quantity":4800,"price":35.45,"orders":3},{"quantity":400,"price":35.25,"orders":1},{"quantity":400,"price":35.2,"orders":1}],"sell":[{"quantity":400,"price":36.35,"orders":1},{"quantity":800,"price":36.4,"orders":2},{"quantity":800,"price":36.55,"orders":2},{"quantity":1200,"price":36.65,"orders":3},{"quantity":800,"price":36.75,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|108471","symbol":"KOTAKBANK25JUL2200PE","last_price":35.7,"volume":1180400,"average_price":34.05,"oi":494800.0,"net_change":5.5,"total_buy_quantity":228400.0,"total_sell_quantity":81600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.1,"last_trade_time":"1752487191914","oi_day_high":590400.0,"oi_day_low":494000.0},"NSE_FO:CDSL25JUL1740PE":{"ohlc":{"open":77.1,"high":99.0,"low":61.7,"close":91.6},"depth":{"buy":[{"quantity":475,"price":89.25,"orders":1},{"quantity":475,"price":89.2,"orders":1},{"quantity":475,"price":88.7,"orders":1},{"quantity":475,"price":88.05,"orders":1},{"quantity":475,"price":88.0,"orders":1}],"sell":[{"quantity":1425,"price":90.45,"orders":3},{"quantity":475,"price":90.5,"orders":1},{"quantity":950,"price":92.0,"orders":1},{"quantity":1900,"price":92.5,"orders":1},{"quantity":1900,"price":93.2,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|86306","symbol":"CDSL25JUL1740PE","last_price":91.6,"volume":154850,"average_price":79.03,"oi":237500.0,"net_change":3.5,"total_buy_quantity":22800.0,"total_sell_quantity":32300.0,"lower_circuit_limit":11.65,"upper_circuit_limit":164.55,"last_trade_time":"1752486662314","oi_day_high":239875.0,"oi_day_low":232275.0},"NSE_FO:BAJAJ-AUTO25JUL8400PE":{"ohlc":{"open":360.0,"high":361.3,"low":317.7,"close":332.1},"depth":{"buy":[{"quantity":75,"price":335.15,"orders":1},{"quantity":75,"price":334.7,"orders":1},{"quantity":750,"price":323.9,"orders":1},{"quantity":75,"price":317.0,"orders":1},{"quantity":300,"price":304.8,"orders":1}],"sell":[{"quantity":75,"price":350.05,"orders":1},{"quantity":75,"price":350.1,"orders":1},{"quantity":75,"price":350.2,"orders":1},{"quantity":75,"price":350.25,"orders":1},{"quantity":75,"price":350.35,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|51015","symbol":"BAJAJ-AUTO25JUL8400PE","last_price":332.1,"volume":5925,"average_price":341.38,"oi":79650.0,"net_change":-28.1,"total_buy_quantity":9150.0,"total_sell_quantity":11475.0,"lower_circuit_limit":79.1,"upper_circuit_limit":641.3,"last_trade_time":"1752487170001","oi_day_high":80250.0,"oi_day_low":79500.0},"NSE_FO:MPHASIS25JUL2743PE":{"ohlc":{"open":61.0,"high":65.0,"low":47.0,"close":50.8},"depth":{"buy":[{"quantity":825,"price":47.25,"orders":3},{"quantity":275,"price":47.2,"orders":1},{"quantity":5775,"price":43.85,"orders":1},{"quantity":1650,"price":40.4,"orders":2},{"quantity":1375,"price":38.2,"orders":1}],"sell":[{"quantity":275,"price":52.65,"orders":1},{"quantity":275,"price":53.2,"orders":1},{"quantity":275,"price":53.25,"orders":1},{"quantity":275,"price":54.5,"orders":1},{"quantity":550,"price":54.65,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|114875","symbol":"MPHASIS25JUL2743PE","last_price":50.8,"volume":12375,"average_price":55.78,"oi":121550.0,"net_change":0.25,"total_buy_quantity":25575.0,"total_sell_quantity":46200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.2,"last_trade_time":"1752487065285","oi_day_high":123475.0,"oi_day_low":121550.0},"NSE_FO:HINDPETRO25JUL420PE":{"ohlc":{"open":6.0,"high":7.35,"low":5.5,"close":7.1},"depth":{"buy":[{"quantity":2025,"price":6.95,"orders":1},{"quantity":2025,"price":6.9,"orders":1},{"quantity":2025,"price":6.85,"orders":1},{"quantity":2025,"price":6.75,"orders":1},{"quantity":12150,"price":6.7,"orders":3}],"sell":[{"quantity":4050,"price":7.15,"orders":2},{"quantity":4050,"price":7.2,"orders":2},{"quantity":4050,"price":7.25,"orders":2},{"quantity":2025,"price":7.3,"orders":1},{"quantity":4050,"price":7.35,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|97596","symbol":"HINDPETRO25JUL420PE","last_price":7.1,"volume":1002375,"average_price":6.5,"oi":1235250.0,"net_change":1.25,"total_buy_quantity":384750.0,"total_sell_quantity":451575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1752487177664","oi_day_high":1235250.0,"oi_day_low":1097550.0},"NSE_FO:ONGC25JUL245PE":{"ohlc":{"open":5.5,"high":6.1,"low":3.45,"close":3.9},"depth":{"buy":[{"quantity":2250,"price":3.9,"orders":1},{"quantity":22500,"price":3.85,"orders":8},{"quantity":13500,"price":3.8,"orders":4},{"quantity":31500,"price":3.75,"orders":7},{"quantity":20250,"price":3.7,"orders":4}],"sell":[{"quantity":13500,"price":4.0,"orders":6},{"quantity":15750,"price":4.05,"orders":5},{"quantity":22500,"price":4.1,"orders":5},{"quantity":13500,"price":4.15,"orders":5},{"quantity":4500,"price":4.2,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|119178","symbol":"ONGC25JUL245PE","last_price":3.9,"volume":5334750,"average_price":4.35,"oi":2382750.0,"net_change":-1.8,"total_buy_quantity":594000.0,"total_sell_quantity":533250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1752487170820","oi_day_high":2418750.0,"oi_day_low":1768500.0},"NSE_FO:AUBANK25JUL820PE":{"ohlc":{"open":32.5,"high":35.0,"low":25.3,"close":29.9},"depth":{"buy":[{"quantity":1000,"price":29.35,"orders":1},{"quantity":1000,"price":29.3,"orders":1},{"quantity":1000,"price":29.25,"orders":1},{"quantity":1000,"price":29.2,"orders":1},{"quantity":4000,"price":27.3,"orders":1}],"sell":[{"quantity":2000,"price":29.9,"orders":2},{"quantity":1000,"price":30.0,"orders":1},{"quantity":1000,"price":30.05,"orders":1},{"quantity":1000,"price":30.1,"orders":1},{"quantity":1000,"price":30.2,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|67293","symbol":"AUBANK25JUL820PE","last_price":29.9,"volume":902000,"average_price":30.05,"oi":373000.0,"net_change":7.55,"total_buy_quantity":59000.0,"total_sell_quantity":85000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.25,"last_trade_time":"1752487198000","oi_day_high":427000.0,"oi_day_low":343000.0},"NSE_FO:GAIL25JUL187.5CE":{"ohlc":{"open":2.9,"high":3.75,"low":2.35,"close":3.4},"depth":{"buy":[{"quantity":15750,"price":3.35,"orders":5},{"quantity":6300,"price":3.3,"orders":2},{"quantity":15750,"price":3.25,"orders":5},{"quantity":12600,"price":3.2,"orders":4},{"quantity":28350,"price":3.15,"orders":3}],"sell":[{"quantity":6300,"price":3.45,"orders":2},{"quantity":15750,"price":3.5,"orders":5},{"quantity":15750,"price":3.55,"orders":5},{"quantity":25200,"price":3.6,"orders":4},{"quantity":34650,"price":3.65,"orders":5}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|95462","symbol":"GAIL25JUL187.5CE","last_price":3.4,"volume":1480500,"average_price":3.1,"oi":1562400.0,"net_change":0.35,"total_buy_quantity":768600.0,"total_sell_quantity":882000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1752487157350","oi_day_high":1707300.0,"oi_day_low":1556100.0},"NSE_FO:ABCAPITAL25JUL275PE":{"ohlc":{"open":9.8,"high":9.8,"low":7.55,"close":8.35},"depth":{"buy":[{"quantity":3100,"price":8.1,"orders":1},{"quantity":3100,"price":8.05,"orders":1},{"quantity":6200,"price":7.85,"orders":2},{"quantity":9300,"price":7.8,"orders":3},{"quantity":3100,"price":7.7,"orders":1}],"sell":[{"quantity":3100,"price":8.45,"orders":1},{"quantity":3100,"price":8.5,"orders":1},{"quantity":3100,"price":8.75,"orders":1},{"quantity":6200,"price":8.95,"orders":2},{"quantity":15500,"price":9.2,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|74846","symbol":"ABCAPITAL25JUL275PE","last_price":8.35,"volume":275900,"average_price":8.21,"oi":880400.0,"net_change":-1.35,"total_buy_quantity":306900.0,"total_sell_quantity":306900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1752487135099","oi_day_high":886600.0,"oi_day_low":855600.0},"NSE_FO:KEI25JUL3750PE":{"ohlc":{"open":174.95,"high":174.95,"low":118.05,"close":118.05},"depth":{"buy":[{"quantity":175,"price":116.9,"orders":1},{"quantity":175,"price":116.85,"orders":1},{"quantity":175,"price":115.0,"orders":1},{"quantity":175,"price":114.1,"orders":1},{"quantity":525,"price":112.05,"orders":2}],"sell":[{"quantity":350,"price":120.9,"orders":2},{"quantity":175,"price":120.95,"orders":1},{"quantity":175,"price":121.0,"orders":1},{"quantity":175,"price":123.95,"orders":1},{"quantity":525,"price":127.95,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|111882","symbol":"KEI25JUL3750PE","last_price":118.05,"volume":56175,"average_price":133.05,"oi":18025.0,"net_change":-82.4,"total_buy_quantity":19250.0,"total_sell_quantity":21175.0,"lower_circuit_limit":19.6,"upper_circuit_limit":381.3,"last_trade_time":"1752487169134","oi_day_high":19600.0,"oi_day_low":11375.0},"NSE_FO:BANDHANBNK25JUL185PE":{"ohlc":{"open":10.95,"high":12.45,"low":10.55,"close":11.9},"depth":{"buy":[{"quantity":3600,"price":11.85,"orders":1},{"quantity":3600,"price":11.8,"orders":1},{"quantity":7200,"price":11.75,"orders":2},{"quantity":3600,"price":11.7,"orders":1},{"quantity":14400,"price":11.35,"orders":1}],"sell":[{"quantity":7200,"price":12.2,"orders":2},{"quantity":3600,"price":12.25,"orders":1},{"quantity":3600,"price":12.35,"orders":1},{"quantity":3600,"price":12.4,"orders":1},{"quantity":7200,"price":12.45,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|72557","symbol":"BANDHANBNK25JUL185PE","last_price":11.9,"volume":273600,"average_price":11.61,"oi":1375200.0,"net_change":-0.1,"total_buy_quantity":367200.0,"total_sell_quantity":424800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1752485991729","oi_day_high":1472400.0,"oi_day_low":1375200.0},"NSE_FO:IIFL25JUL480CE":{"ohlc":{"open":48.0,"high":48.15,"low":45.9,"close":48.15},"depth":{"buy":[{"quantity":1650,"price":47.5,"orders":1},{"quantity":1650,"price":47.45,"orders":1},{"quantity":1650,"price":47.35,"orders":1},{"quantity":1650,"price":46.65,"orders":1},{"quantity":6600,"price":46.2,"orders":1}],"sell":[{"quantity":1650,"price":48.4,"orders":1},{"quantity":1650,"price":48.55,"orders":1},{"quantity":1650,"price":48.6,"orders":1},{"quantity":1650,"price":48.7,"orders":1},{"quantity":1650,"price":48.75,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|101187","symbol":"IIFL25JUL480CE","last_price":48.15,"volume":410850,"average_price":47.34,"oi":394350.0,"net_change":4.7,"total_buy_quantity":153450.0,"total_sell_quantity":150150.0,"lower_circuit_limit":9.35,"upper_circuit_limit":77.55,"last_trade_time":"1752487141078","oi_day_high":681450.0,"oi_day_low":394350.0},"NSE_FO:INDUSINDBK25JUL840CE":{"ohlc":{"open":34.6,"high":44.25,"low":34.3,"close":40.75},"depth":{"buy":[{"quantity":700,"price":40.85,"orders":1},{"quantity":700,"price":40.8,"orders":1},{"quantity":700,"price":40.75,"orders":1},{"quantity":2100,"price":40.5,"orders":3},{"quantity":1400,"price":40.45,"orders":1}],"sell":[{"quantity":1400,"price":41.15,"orders":2},{"quantity":700,"price":41.55,"orders":1},{"quantity":1400,"price":41.85,"orders":2},{"quantity":700,"price":41.9,"orders":1},{"quantity":1400,"price":41.95,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|102283","symbol":"INDUSINDBK25JUL840CE","last_price":40.75,"volume":289800,"average_price":39.67,"oi":635600.0,"net_change":6.1,"total_buy_quantity":91700.0,"total_sell_quantity":109200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.0,"last_trade_time":"1752487190724","oi_day_high":648200.0,"oi_day_low":626500.0},"NSE_FO:NATIONALUM25JUL195PE":{"ohlc":{"open":8.25,"high":8.55,"low":7.0,"close":8.15},"depth":{"buy":[{"quantity":3750,"price":8.05,"orders":1},{"quantity":3750,"price":7.9,"orders":1},{"quantity":7500,"price":7.85,"orders":2},{"quantity":3750,"price":7.8,"orders":1},{"quantity":3750,"price":7.75,"orders":1}],"sell":[{"quantity":7500,"price":8.15,"orders":2},{"quantity":7500,"price":8.35,"orders":2},{"quantity":3750,"price":8.4,"orders":1},{"quantity":3750,"price":8.5,"orders":1},{"quantity":7500,"price":8.55,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|120868","symbol":"NATIONALUM25JUL195PE","last_price":8.15,"volume":187500,"average_price":7.78,"oi":1350000.0,"net_change":-0.5,"total_buy_quantity":476250.0,"total_sell_quantity":450000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1752486682546","oi_day_high":1350000.0,"oi_day_low":1335000.0},"NSE_FO:AUBANK25JUL820CE":{"ohlc":{"open":17.0,"high":20.3,"low":14.5,"close":17.4},"depth":{"buy":[{"quantity":13000,"price":17.15,"orders":4},{"quantity":3000,"price":17.1,"orders":2},{"quantity":1000,"price":17.05,"orders":1},{"quantity":2000,"price":17.0,"orders":1},{"quantity":1000,"price":16.7,"orders":1}],"sell":[{"quantity":1000,"price":17.4,"orders":1},{"quantity":1000,"price":17.55,"orders":1},{"quantity":1000,"price":17.8,"orders":1},{"quantity":1000,"price":17.85,"orders":1},{"quantity":1000,"price":17.9,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|67292","symbol":"AUBANK25JUL820CE","last_price":17.4,"volume":1449000,"average_price":16.54,"oi":755000.0,"net_change":-7.2,"total_buy_quantity":227000.0,"total_sell_quantity":166000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.1,"last_trade_time":"1752487194296","oi_day_high":863000.0,"oi_day_low":755000.0},"NSE_FO:ETERNAL25JUL265PE":{"ohlc":{"open":8.0,"high":8.0,"low":3.25,"close":4.5},"depth":{"buy":[{"quantity":2425,"price":4.55,"orders":1},{"quantity":12125,"price":4.5,"orders":5},{"quantity":26675,"price":4.45,"orders":7},{"quantity":60625,"price":4.4,"orders":13},{"quantity":31525,"price":4.35,"orders":9}],"sell":[{"quantity":12125,"price":4.6,"orders":5},{"quantity":16975,"price":4.65,"orders":7},{"quantity":21825,"price":4.7,"orders":7},{"quantity":36375,"price":4.75,"orders":7},{"quantity":9700,"price":4.8,"orders":3}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|93853","symbol":"ETERNAL25JUL265PE","last_price":4.5,"volume":12551800,"average_price":4.93,"oi":2277075.0,"net_change":-3.25,"total_buy_quantity":1108225.0,"total_sell_quantity":945750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1752487179764","oi_day_high":2522000.0,"oi_day_low":1297375.0},"NSE_FO:OFSS25JUL9100PE":{"ohlc":{"open":665.2,"high":665.25,"low":490.5,"close":496.95},"depth":{"buy":[{"quantity":75,"price":495.85,"orders":1},{"quantity":75,"price":495.8,"orders":1},{"quantity":75,"price":495.75,"orders":1},{"quantity":75,"price":495.6,"orders":1},{"quantity":75,"price":488.0,"orders":1}],"sell":[{"quantity":75,"price":511.85,"orders":1},{"quantity":75,"price":511.9,"orders":1},{"quantity":75,"price":514.0,"orders":1},{"quantity":75,"price":514.2,"orders":1},{"quantity":75,"price":520.85,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|125030","symbol":"OFSS25JUL9100PE","last_price":496.95,"volume":1125,"average_price":549.93,"oi":23625.0,"net_change":-88.6,"total_buy_quantity":5025.0,"total_sell_quantity":7050.0,"lower_circuit_limit":185.55,"upper_circuit_limit":985.55,"last_trade_time":"1752486358918","oi_day_high":24150.0,"oi_day_low":23625.0},"NSE_FO:HINDZINC25JUL450CE":{"ohlc":{"open":4.4,"high":6.95,"low":4.4,"close":6.65},"depth":{"buy":[{"quantity":3675,"price":6.65,"orders":3},{"quantity":4900,"price":6.6,"orders":4},{"quantity":4900,"price":6.55,"orders":3},{"quantity":4900,"price":6.5,"orders":3},{"quantity":14700,"price":6.45,"orders":3}],"sell":[{"quantity":4900,"price":6.75,"orders":4},{"quantity":17150,"price":6.8,"orders":5},{"quantity":4900,"price":6.85,"orders":4},{"quantity":6125,"price":6.9,"orders":4},{"quantity":2450,"price":6.95,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|101590","symbol":"HINDZINC25JUL450CE","last_price":6.65,"volume":5087425,"average_price":6.08,"oi":4253200.0,"net_change":2.25,"total_buy_quantity":507150.0,"total_sell_quantity":554925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1752487195837","oi_day_high":4716250.0,"oi_day_low":4253200.0},"NSE_FO:HAL25JUL4800PE":{"ohlc":{"open":95.15,"high":102.0,"low":68.55,"close":79.35},"depth":{"buy":[{"quantity":150,"price":78.6,"orders":1},{"quantity":1050,"price":78.55,"orders":1},{"quantity":150,"price":78.05,"orders":1},{"quantity":300,"price":78.0,"orders":2},{"quantity":150,"price":77.2,"orders":1}],"sell":[{"quantity":150,"price":79.4,"orders":1},{"quantity":300,"price":79.5,"orders":2},{"quantity":450,"price":79.55,"orders":3},{"quantity":300,"price":79.6,"orders":2},{"quantity":450,"price":80.0,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|93906","symbol":"HAL25JUL4800PE","last_price":79.35,"volume":352800,"average_price":83.71,"oi":414000.0,"net_change":-11.4,"total_buy_quantity":44850.0,"total_sell_quantity":31500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":231.15,"last_trade_time":"1752487185021","oi_day_high":432000.0,"oi_day_low":412200.0},"NSE_FO:NESTLEIND25JUL2440PE":{"ohlc":{"open":65.05,"high":79.05,"low":65.05,"close":67.95},"depth":{"buy":[{"quantity":250,"price":66.95,"orders":1},{"quantity":250,"price":66.9,"orders":1},{"quantity":250,"price":66.85,"orders":1},{"quantity":250,"price":66.75,"orders":1},{"quantity":250,"price":66.7,"orders":1}],"sell":[{"quantity":250,"price":68.9,"orders":1},{"quantity":250,"price":68.95,"orders":1},{"quantity":250,"price":70.0,"orders":1},{"quantity":250,"price":72.55,"orders":1},{"quantity":1000,"price":73.0,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|116775","symbol":"NESTLEIND25JUL2440PE","last_price":67.95,"volume":10000,"average_price":71.25,"oi":49000.0,"net_change":5.05,"total_buy_quantity":11750.0,"total_sell_quantity":30000.0,"lower_circuit_limit":13.5,"upper_circuit_limit":112.3,"last_trade_time":"1752487059246","oi_day_high":51000.0,"oi_day_low":49000.0},"NSE_FO:RBLBANK25JUL235CE":{"ohlc":{"open":22.0,"high":22.0,"low":22.0,"close":22.0},"depth":{"buy":[{"quantity":6350,"price":28.1,"orders":1},{"quantity":3175,"price":28.0,"orders":1},{"quantity":3175,"price":26.2,"orders":1},{"quantity":6350,"price":26.0,"orders":1},{"quantity":3175,"price":25.6,"orders":1}],"sell":[{"quantity":6350,"price":30.0,"orders":1},{"quantity":12700,"price":40.0,"orders":1},{"quantity":3175,"price":42.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|124161","symbol":"RBLBANK25JUL235CE","last_price":22.0,"volume":0,"average_price":0.0,"oi":282575.0,"net_change":0.0,"total_buy_quantity":165100.0,"total_sell_quantity":22225.0,"lower_circuit_limit":2.0,"upper_circuit_limit":42.0,"last_trade_time":"1752215817000","oi_day_high":282575.0,"oi_day_low":282575.0},"NSE_FO:BLUESTARCO25JUL1660CE":{"ohlc":{"open":146.55,"high":146.6,"low":146.55,"close":146.6},"depth":{"buy":[{"quantity":325,"price":172.25,"orders":1},{"quantity":325,"price":172.2,"orders":1},{"quantity":1300,"price":167.6,"orders":1},{"quantity":1625,"price":161.35,"orders":1},{"quantity":3250,"price":159.55,"orders":1}],"sell":[{"quantity":325,"price":177.05,"orders":1},{"quantity":325,"price":177.1,"orders":1},{"quantity":1300,"price":181.85,"orders":1},{"quantity":3250,"price":186.6,"orders":1},{"quantity":975,"price":188.0,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|83332","symbol":"BLUESTARCO25JUL1660CE","last_price":146.6,"volume":975,"average_price":146.58,"oi":22100.0,"net_change":-7.1,"total_buy_quantity":12350.0,"total_sell_quantity":29250.0,"lower_circuit_limit":60.5,"upper_circuit_limit":268.3,"last_trade_time":"1752472285452","oi_day_high":22100.0,"oi_day_low":22100.0},"NSE_FO:HEROMOTOCO25JUL4300PE":{"ohlc":{"open":204.9,"high":208.25,"low":159.5,"close":162.4},"depth":{"buy":[{"quantity":150,"price":159.5,"orders":1},{"quantity":150,"price":159.45,"orders":1},{"quantity":150,"price":159.4,"orders":1},{"quantity":600,"price":157.05,"orders":1},{"quantity":600,"price":156.1,"orders":1}],"sell":[{"quantity":150,"price":163.1,"orders":1},{"quantity":450,"price":163.25,"orders":2},{"quantity":600,"price":167.35,"orders":1},{"quantity":600,"price":167.95,"orders":1},{"quantity":150,"price":168.3,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|96119","symbol":"HEROMOTOCO25JUL4300PE","last_price":162.4,"volume":57600,"average_price":177.62,"oi":240600.0,"net_change":-25.9,"total_buy_quantity":6150.0,"total_sell_quantity":18300.0,"lower_circuit_limit":71.2,"upper_circuit_limit":305.4,"last_trade_time":"1752487166124","oi_day_high":249450.0,"oi_day_low":240450.0},"NSE_FO:SYNGENE25JUL650PE":{"ohlc":{"open":31.25,"high":32.7,"low":17.4,"close":18.15},"depth":{"buy":[{"quantity":2000,"price":18.15,"orders":2},{"quantity":2000,"price":17.6,"orders":2},{"quantity":1000,"price":17.5,"orders":1},{"quantity":1000,"price":17.45,"orders":1},{"quantity":1000,"price":17.4,"orders":1}],"sell":[{"quantity":1000,"price":18.9,"orders":1},{"quantity":1000,"price":18.95,"orders":1},{"quantity":1000,"price":19.15,"orders":1},{"quantity":1000,"price":19.2,"orders":1},{"quantity":2000,"price":19.3,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|136903","symbol":"SYNGENE25JUL650PE","last_price":18.15,"volume":119000,"average_price":22.57,"oi":154000.0,"net_change":-11.4,"total_buy_quantity":84000.0,"total_sell_quantity":147000.0,"lower_circuit_limit":7.35,"upper_circuit_limit":51.75,"last_trade_time":"1752487193276","oi_day_high":205000.0,"oi_day_low":154000.0},"NSE_FO:PFC25JUL420CE":{"ohlc":{"open":18.9,"high":19.45,"low":12.5,"close":15.25},"depth":{"buy":[{"quantity":6500,"price":15.05,"orders":4},{"quantity":11700,"price":15.0,"orders":4},{"quantity":3900,"price":14.95,"orders":3},{"quantity":1300,"price":14.9,"orders":1},{"quantity":2600,"price":14.75,"orders":2}],"sell":[{"quantity":1300,"price":15.3,"orders":1},{"quantity":6500,"price":15.35,"orders":5},{"quantity":1300,"price":15.4,"orders":1},{"quantity":3900,"price":15.45,"orders":3},{"quantity":7800,"price":15.5,"orders":6}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|120938","symbol":"PFC25JUL420CE","last_price":15.25,"volume":2603900,"average_price":15.1,"oi":3182400.0,"net_change":-3.45,"total_buy_quantity":490100.0,"total_sell_quantity":395200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.7,"last_trade_time":"1752487196829","oi_day_high":3272100.0,"oi_day_low":3096600.0},"NSE_FO:DRREDDY25JUL1320CE":{"ohlc":{"open":8.8,"high":8.85,"low":6.5,"close":7.25},"depth":{"buy":[{"quantity":625,"price":7.35,"orders":1},{"quantity":625,"price":7.3,"orders":1},{"quantity":625,"price":7.25,"orders":1},{"quantity":625,"price":7.2,"orders":1},{"quantity":625,"price":7.15,"orders":1}],"sell":[{"quantity":625,"price":7.5,"orders":1},{"quantity":625,"price":7.7,"orders":1},{"quantity":1250,"price":7.75,"orders":2},{"quantity":4375,"price":7.8,"orders":2},{"quantity":5000,"price":8.15,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|89350","symbol":"DRREDDY25JUL1320CE","last_price":7.25,"volume":133125,"average_price":7.7,"oi":540000.0,"net_change":-1.55,"total_buy_quantity":863125.0,"total_sell_quantity":108750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1752487126378","oi_day_high":543125.0,"oi_day_low":527500.0},"NSE_FO:KAYNES25JUL5800CE":{"ohlc":{"open":339.9,"high":375.0,"low":338.0,"close":369.1},"depth":{"buy":[{"quantity":100,"price":353.2,"orders":1},{"quantity":100,"price":353.15,"orders":1},{"quantity":100,"price":352.15,"orders":1},{"quantity":1000,"price":334.85,"orders":1},{"quantity":700,"price":333.75,"orders":2}],"sell":[{"quantity":100,"price":370.9,"orders":1},{"quantity":100,"price":376.75,"orders":1},{"quantity":400,"price":389.45,"orders":1},{"quantity":1000,"price":395.85,"orders":1},{"quantity":500,"price":400.1,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|111689","symbol":"KAYNES25JUL5800CE","last_price":369.1,"volume":7400,"average_price":368.73,"oi":48400.0,"net_change":3.8,"total_buy_quantity":6100.0,"total_sell_quantity":9500.0,"lower_circuit_limit":13.85,"upper_circuit_limit":716.75,"last_trade_time":"1752486750579","oi_day_high":48500.0,"oi_day_low":45000.0},"NSE_FO:KALYANKJIL25JUL550CE":{"ohlc":{"open":40.3,"high":42.9,"low":40.3,"close":42.75},"depth":{"buy":[{"quantity":2350,"price":41.25,"orders":2},{"quantity":1175,"price":41.2,"orders":1},{"quantity":1175,"price":40.9,"orders":1},{"quantity":1175,"price":40.8,"orders":1},{"quantity":8225,"price":40.05,"orders":2}],"sell":[{"quantity":2350,"price":43.15,"orders":2},{"quantity":1175,"price":43.2,"orders":1},{"quantity":1175,"price":43.3,"orders":1},{"quantity":1175,"price":43.35,"orders":1},{"quantity":1175,"price":43.95,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|110966","symbol":"KALYANKJIL25JUL550CE","last_price":42.75,"volume":23500,"average_price":41.76,"oi":217375.0,"net_change":3.85,"total_buy_quantity":132775.0,"total_sell_quantity":110450.0,"lower_circuit_limit":3.25,"upper_circuit_limit":74.55,"last_trade_time":"1752487142820","oi_day_high":220900.0,"oi_day_low":217375.0},"NSE_FO:SUPREMEIND25JUL4400CE":{"ohlc":{"open":38.45,"high":42.65,"low":27.45,"close":37.6},"depth":{"buy":[{"quantity":175,"price":38.0,"orders":1},{"quantity":175,"price":36.35,"orders":1},{"quantity":175,"price":36.3,"orders":1},{"quantity":1750,"price":35.85,"orders":1},{"quantity":350,"price":35.8,"orders":1}],"sell":[{"quantity":175,"price":39.5,"orders":1},{"quantity":175,"price":39.65,"orders":1},{"quantity":175,"price":39.7,"orders":1},{"quantity":175,"price":40.4,"orders":1},{"quantity":1750,"price":40.45,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|128337","symbol":"SUPREMEIND25JUL4400CE","last_price":37.6,"volume":22050,"average_price":32.78,"oi":70525.0,"net_change":1.55,"total_buy_quantity":36400.0,"total_sell_quantity":24500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.25,"last_trade_time":"1752486320274","oi_day_high":71050.0,"oi_day_low":69475.0},"NSE_FO:SBILIFE25JUL1860CE":{"ohlc":{"open":22.45,"high":29.2,"low":18.55,"close":25.5},"depth":{"buy":[{"quantity":750,"price":25.3,"orders":2},{"quantity":375,"price":25.25,"orders":1},{"quantity":375,"price":25.15,"orders":1},{"quantity":375,"price":25.1,"orders":1},{"quantity":375,"price":24.95,"orders":1}],"sell":[{"quantity":750,"price":25.8,"orders":2},{"quantity":375,"price":25.85,"orders":1},{"quantity":375,"price":25.9,"orders":1},{"quantity":375,"price":25.95,"orders":1},{"quantity":1125,"price":26.0,"orders":3}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|133585","symbol":"SBILIFE25JUL1860CE","last_price":25.5,"volume":948000,"average_price":24.41,"oi":1159500.0,"net_change":5.05,"total_buy_quantity":109500.0,"total_sell_quantity":85500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.3,"last_trade_time":"1752487192802","oi_day_high":1171875.0,"oi_day_low":1135500.0},"NSE_FO:OBEROIRLTY25JUL1980PE":{"ohlc":{"open":157.2,"high":179.95,"low":155.35,"close":177.5},"depth":{"buy":[{"quantity":350,"price":177.45,"orders":1},{"quantity":350,"price":177.4,"orders":1},{"quantity":350,"price":176.15,"orders":1},{"quantity":350,"price":175.2,"orders":1},{"quantity":350,"price":172.65,"orders":1}],"sell":[{"quantity":350,"price":183.25,"orders":1},{"quantity":350,"price":183.3,"orders":1},{"quantity":350,"price":183.4,"orders":1},{"quantity":1050,"price":184.65,"orders":1},{"quantity":3500,"price":186.45,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|124468","symbol":"OBEROIRLTY25JUL1980PE","last_price":177.5,"volume":5250,"average_price":171.87,"oi":74550.0,"net_change":34.15,"total_buy_quantity":31150.0,"total_sell_quantity":29050.0,"lower_circuit_limit":50.75,"upper_circuit_limit":235.95,"last_trade_time":"1752486311302","oi_day_high":75950.0,"oi_day_low":74550.0},"NSE_FO:IREDA25JUL170CE":{"ohlc":{"open":1.8,"high":1.95,"low":1.3,"close":1.75},"depth":{"buy":[{"quantity":20700,"price":1.7,"orders":4},{"quantity":27600,"price":1.65,"orders":5},{"quantity":34500,"price":1.6,"orders":9},{"quantity":41400,"price":1.55,"orders":10},{"quantity":37950,"price":1.5,"orders":7}],"sell":[{"quantity":58650,"price":1.75,"orders":11},{"quantity":72450,"price":1.8,"orders":10},{"quantity":37950,"price":1.85,"orders":6},{"quantity":34500,"price":1.9,"orders":4},{"quantity":41400,"price":1.95,"orders":6}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|104727","symbol":"IREDA25JUL170CE","last_price":1.75,"volume":6561900,"average_price":1.56,"oi":7917750.0,"net_change":-0.1,"total_buy_quantity":1607700.0,"total_sell_quantity":1980300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1752487172813","oi_day_high":8328300.0,"oi_day_low":7876350.0},"NSE_FO:HINDCOPPER25JUL270CE":{"ohlc":{"open":5.25,"high":6.5,"low":5.25,"close":5.75},"depth":{"buy":[{"quantity":2650,"price":5.7,"orders":1},{"quantity":2650,"price":5.5,"orders":1},{"quantity":2650,"price":5.15,"orders":1},{"quantity":5300,"price":5.1,"orders":2},{"quantity":10600,"price":4.0,"orders":1}],"sell":[{"quantity":2650,"price":6.0,"orders":1},{"quantity":2650,"price":6.1,"orders":1},{"quantity":2650,"price":6.15,"orders":1},{"quantity":5300,"price":6.5,"orders":2},{"quantity":5300,"price":6.95,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|97268","symbol":"HINDCOPPER25JUL270CE","last_price":5.75,"volume":190800,"average_price":5.62,"oi":2175650.0,"net_change":-0.25,"total_buy_quantity":310050.0,"total_sell_quantity":145750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1752487132468","oi_day_high":2363800.0,"oi_day_low":2175650.0},"NSE_FO:JUBLFOOD25JUL710CE":{"ohlc":{"open":6.55,"high":7.6,"low":5.65,"close":7.6},"depth":{"buy":[{"quantity":1250,"price":7.0,"orders":1},{"quantity":1250,"price":6.95,"orders":1},{"quantity":1250,"price":6.7,"orders":1},{"quantity":2500,"price":6.65,"orders":2},{"quantity":5000,"price":6.6,"orders":3}],"sell":[{"quantity":1250,"price":7.6,"orders":1},{"quantity":2500,"price":7.75,"orders":2},{"quantity":1250,"price":7.85,"orders":1},{"quantity":1250,"price":7.95,"orders":1},{"quantity":2500,"price":8.0,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|110565","symbol":"JUBLFOOD25JUL710CE","last_price":7.6,"volume":468750,"average_price":6.4,"oi":706250.0,"net_change":0.4,"total_buy_quantity":591250.0,"total_sell_quantity":212500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1752487176597","oi_day_high":707500.0,"oi_day_low":652500.0},"NSE_FO:TATAPOWER25JUL405PE":{"ohlc":{"open":12.6,"high":13.85,"low":8.35,"close":8.85},"depth":{"buy":[{"quantity":5800,"price":8.75,"orders":4},{"quantity":2900,"price":8.7,"orders":2},{"quantity":1450,"price":8.65,"orders":1},{"quantity":2900,"price":8.6,"orders":2},{"quantity":10150,"price":8.5,"orders":2}],"sell":[{"quantity":2900,"price":8.95,"orders":2},{"quantity":2900,"price":9.0,"orders":2},{"quantity":5800,"price":9.05,"orders":2},{"quantity":2900,"price":9.1,"orders":2},{"quantity":1450,"price":9.15,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|137834","symbol":"TATAPOWER25JUL405PE","last_price":8.85,"volume":1302100,"average_price":9.85,"oi":1542800.0,"net_change":-4.1,"total_buy_quantity":484300.0,"total_sell_quantity":275500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.95,"last_trade_time":"1752487178538","oi_day_high":1754500.0,"oi_day_low":1531200.0},"NSE_FO:INOXWIND25JUL175CE":{"ohlc":{"open":6.0,"high":6.35,"low":4.85,"close":6.1},"depth":{"buy":[{"quantity":3225,"price":6.0,"orders":1},{"quantity":3225,"price":5.95,"orders":1},{"quantity":3225,"price":5.9,"orders":1},{"quantity":3225,"price":5.85,"orders":1},{"quantity":3225,"price":5.8,"orders":1}],"sell":[{"quantity":6450,"price":6.2,"orders":2},{"quantity":6450,"price":6.25,"orders":2},{"quantity":6450,"price":6.35,"orders":2},{"quantity":6450,"price":6.5,"orders":2},{"quantity":12900,"price":6.6,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|106515","symbol":"INOXWIND25JUL175CE","last_price":6.1,"volume":535350,"average_price":5.54,"oi":1944675.0,"net_change":0.1,"total_buy_quantity":387000.0,"total_sell_quantity":445050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1752487185277","oi_day_high":1954350.0,"oi_day_low":1886625.0},"NSE_FO:TIINDIA25JUL3000PE":{"ohlc":{"open":159.5,"high":159.5,"low":144.0,"close":149.5},"depth":{"buy":[{"quantity":200,"price":147.6,"orders":1},{"quantity":200,"price":147.55,"orders":1},{"quantity":200,"price":145.4,"orders":1},{"quantity":600,"price":140.3,"orders":1},{"quantity":1000,"price":139.8,"orders":1}],"sell":[{"quantity":200,"price":153.6,"orders":1},{"quantity":200,"price":153.65,"orders":1},{"quantity":200,"price":153.7,"orders":1},{"quantity":200,"price":156.4,"orders":1},{"quantity":1400,"price":164.75,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|131855","symbol":"TIINDIA25JUL3000PE","last_price":149.5,"volume":1600,"average_price":151.33,"oi":62000.0,"net_change":-19.7,"total_buy_quantity":17600.0,"total_sell_quantity":17000.0,"lower_circuit_limit":37.85,"upper_circuit_limit":300.55,"last_trade_time":"1752486765136","oi_day_high":62000.0,"oi_day_low":61800.0},"NSE_FO:SONACOMS25JUL480PE":{"ohlc":{"open":32.75,"high":37.15,"low":30.45,"close":32.9},"depth":{"buy":[{"quantity":2100,"price":32.0,"orders":2},{"quantity":1050,"price":31.95,"orders":1},{"quantity":1050,"price":31.7,"orders":1},{"quantity":1050,"price":31.65,"orders":1},{"quantity":2100,"price":31.6,"orders":2}],"sell":[{"quantity":1050,"price":32.75,"orders":1},{"quantity":1050,"price":32.8,"orders":1},{"quantity":2100,"price":32.85,"orders":2},{"quantity":1050,"price":32.9,"orders":1},{"quantity":1050,"price":32.95,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|127413","symbol":"SONACOMS25JUL480PE","last_price":32.9,"volume":59850,"average_price":34.33,"oi":252000.0,"net_change":0.55,"total_buy_quantity":137550.0,"total_sell_quantity":117600.0,"lower_circuit_limit":2.75,"upper_circuit_limit":59.7,"last_trade_time":"1752486906186","oi_day_high":262500.0,"oi_day_low":245700.0},"NSE_FO:EICHERMOT25JUL5600CE":{"ohlc":{"open":103.8,"high":106.85,"low":62.6,"close":70.0},"depth":{"buy":[{"quantity":175,"price":68.5,"orders":1},{"quantity":175,"price":68.45,"orders":1},{"quantity":175,"price":68.4,"orders":1},{"quantity":175,"price":68.35,"orders":1},{"quantity":175,"price":68.3,"orders":1}],"sell":[{"quantity":175,"price":71.4,"orders":1},{"quantity":175,"price":71.55,"orders":1},{"quantity":175,"price":72.1,"orders":1},{"quantity":175,"price":72.15,"orders":1},{"quantity":350,"price":72.2,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|89906","symbol":"EICHERMOT25JUL5600CE","last_price":70.0,"volume":294700,"average_price":72.51,"oi":113400.0,"net_change":-33.85,"total_buy_quantity":38850.0,"total_sell_quantity":36400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":247.6,"last_trade_time":"1752487170064","oi_day_high":115150.0,"oi_day_low":49875.0},"NSE_FO:LUPIN25JUL1920CE":{"ohlc":{"open":33.55,"high":48.5,"low":30.1,"close":40.85},"depth":{"buy":[{"quantity":425,"price":40.65,"orders":1},{"quantity":425,"price":40.6,"orders":1},{"quantity":425,"price":40.55,"orders":1},{"quantity":425,"price":40.5,"orders":1},{"quantity":425,"price":40.3,"orders":1}],"sell":[{"quantity":425,"price":41.15,"orders":1},{"quantity":425,"price":41.85,"orders":1},{"quantity":850,"price":41.9,"orders":2},{"quantity":425,"price":42.0,"orders":1},{"quantity":850,"price":42.05,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|111958","symbol":"LUPIN25JUL1920CE","last_price":40.85,"volume":790925,"average_price":42.6,"oi":241825.0,"net_change":7.3,"total_buy_quantity":157250.0,"total_sell_quantity":107100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.85,"last_trade_time":"1752487177429","oi_day_high":308125.0,"oi_day_low":229500.0},"NSE_FO:MPHASIS25JUL2743CE":{"ohlc":{"open":133.0,"high":149.25,"low":115.0,"close":139.65},"depth":{"buy":[{"quantity":275,"price":139.65,"orders":1},{"quantity":275,"price":136.7,"orders":1},{"quantity":275,"price":136.6,"orders":1},{"quantity":275,"price":134.05,"orders":1},{"quantity":275,"price":134.0,"orders":1}],"sell":[{"quantity":275,"price":142.85,"orders":1},{"quantity":275,"price":142.9,"orders":1},{"quantity":275,"price":142.95,"orders":1},{"quantity":275,"price":143.0,"orders":1},{"quantity":275,"price":144.0,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|114874","symbol":"MPHASIS25JUL2743CE","last_price":139.65,"volume":7975,"average_price":131.9,"oi":79475.0,"net_change":-4.2,"total_buy_quantity":21450.0,"total_sell_quantity":26400.0,"lower_circuit_limit":24.8,"upper_circuit_limit":262.9,"last_trade_time":"1752487183809","oi_day_high":79750.0,"oi_day_low":78650.0},"NSE_FO:HDFCLIFE25JUL800PE":{"ohlc":{"open":45.6,"high":48.5,"low":36.8,"close":38.7},"depth":{"buy":[{"quantity":1100,"price":38.0,"orders":1},{"quantity":2200,"price":37.95,"orders":2},{"quantity":1100,"price":37.9,"orders":1},{"quantity":1100,"price":37.85,"orders":1},{"quantity":1100,"price":37.8,"orders":1}],"sell":[{"quantity":1100,"price":38.65,"orders":1},{"quantity":1100,"price":38.7,"orders":1},{"quantity":1100,"price":38.85,"orders":1},{"quantity":1100,"price":39.0,"orders":1},{"quantity":4400,"price":39.25,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|95769","symbol":"HDFCLIFE25JUL800PE","last_price":38.7,"volume":141900,"average_price":42.39,"oi":562100.0,"net_change":-4.7,"total_buy_quantity":112200.0,"total_sell_quantity":117700.0,"lower_circuit_limit":17.35,"upper_circuit_limit":69.45,"last_trade_time":"1752487161947","oi_day_high":617100.0,"oi_day_low":562100.0},"NSE_FO:FORTIS25JUL790PE":{"ohlc":{"open":28.65,"high":30.1,"low":21.4,"close":21.4},"depth":{"buy":[{"quantity":775,"price":19.25,"orders":1},{"quantity":775,"price":19.2,"orders":1},{"quantity":775,"price":19.15,"orders":1},{"quantity":775,"price":19.1,"orders":1},{"quantity":775,"price":18.35,"orders":1}],"sell":[{"quantity":775,"price":20.7,"orders":1},{"quantity":775,"price":20.75,"orders":1},{"quantity":775,"price":20.95,"orders":1},{"quantity":775,"price":21.2,"orders":1},{"quantity":775,"price":21.25,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|95033","symbol":"FORTIS25JUL790PE","last_price":21.4,"volume":21700,"average_price":25.28,"oi":45725.0,"net_change":-12.65,"total_buy_quantity":55800.0,"total_sell_quantity":98425.0,"lower_circuit_limit":5.45,"upper_circuit_limit":62.65,"last_trade_time":"1752483515850","oi_day_high":46500.0,"oi_day_low":44175.0},"NSE_FO:PETRONET25JUL300CE":{"ohlc":{"open":6.85,"high":10.65,"low":6.75,"close":9.7},"depth":{"buy":[{"quantity":1800,"price":9.4,"orders":1},{"quantity":1800,"price":9.35,"orders":1},{"quantity":1800,"price":9.3,"orders":1},{"quantity":1800,"price":9.2,"orders":1},{"quantity":1800,"price":9.15,"orders":1}],"sell":[{"quantity":1800,"price":9.5,"orders":1},{"quantity":1800,"price":9.75,"orders":1},{"quantity":3600,"price":9.8,"orders":1},{"quantity":1800,"price":9.85,"orders":1},{"quantity":1800,"price":9.9,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|120764","symbol":"PETRONET25JUL300CE","last_price":9.7,"volume":1090800,"average_price":9.14,"oi":1333800.0,"net_change":2.0,"total_buy_quantity":262800.0,"total_sell_quantity":313200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1752487189438","oi_day_high":1400400.0,"oi_day_low":1281600.0},"NSE_FO:HDFCBANK25JUL2020CE":{"ohlc":{"open":15.4,"high":16.95,"low":12.15,"close":15.6},"depth":{"buy":[{"quantity":1100,"price":15.5,"orders":2},{"quantity":550,"price":15.35,"orders":1},{"quantity":1650,"price":15.3,"orders":3},{"quantity":2200,"price":15.25,"orders":4},{"quantity":1100,"price":15.2,"orders":2}],"sell":[{"quantity":1650,"price":15.6,"orders":3},{"quantity":550,"price":15.65,"orders":1},{"quantity":1100,"price":15.7,"orders":2},{"quantity":1650,"price":15.75,"orders":3},{"quantity":1100,"price":15.8,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|98962","symbol":"HDFCBANK25JUL2020CE","last_price":15.6,"volume":3952300,"average_price":13.91,"oi":5520350.0,"net_change":-1.0,"total_buy_quantity":297000.0,"total_sell_quantity":191400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.45,"last_trade_time":"1752487180004","oi_day_high":5556650.0,"oi_day_low":5478000.0},"NSE_FO:ADANIPORTS25JUL1420PE":{"ohlc":{"open":21.85,"high":23.55,"low":15.0,"close":19.5},"depth":{"buy":[{"quantity":950,"price":19.25,"orders":2},{"quantity":950,"price":19.2,"orders":2},{"quantity":475,"price":19.15,"orders":1},{"quantity":475,"price":19.0,"orders":1},{"quantity":475,"price":18.95,"orders":1}],"sell":[{"quantity":475,"price":19.85,"orders":1},{"quantity":475,"price":19.9,"orders":1},{"quantity":475,"price":20.2,"orders":1},{"quantity":950,"price":20.25,"orders":2},{"quantity":475,"price":20.35,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|75937","symbol":"ADANIPORTS25JUL1420PE","last_price":19.5,"volume":538175,"average_price":19.36,"oi":409450.0,"net_change":-1.65,"total_buy_quantity":807975.0,"total_sell_quantity":95950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.9,"last_trade_time":"1752487190739","oi_day_high":460275.0,"oi_day_low":393300.0},"NSE_FO:BSE25JUL2800CE":{"ohlc":{"open":18.0,"high":23.1,"low":15.05,"close":21.45},"depth":{"buy":[{"quantity":750,"price":21.15,"orders":2},{"quantity":750,"price":21.05,"orders":2},{"quantity":3375,"price":21.0,"orders":4},{"quantity":375,"price":20.95,"orders":1},{"quantity":375,"price":20.9,"orders":1}],"sell":[{"quantity":1125,"price":21.5,"orders":3},{"quantity":750,"price":21.55,"orders":2},{"quantity":375,"price":21.6,"orders":1},{"quantity":1500,"price":21.65,"orders":3},{"quantity":375,"price":21.7,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|49082","symbol":"BSE25JUL2800CE","last_price":21.45,"volume":3723750,"average_price":19.36,"oi":2718750.0,"net_change":6.25,"total_buy_quantity":265875.0,"total_sell_quantity":219000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.5,"last_trade_time":"1752487197792","oi_day_high":2812875.0,"oi_day_low":2718750.0},"NSE_FO:JSL25JUL690PE":{"ohlc":{"open":23.0,"high":28.75,"low":18.6,"close":21.2},"depth":{"buy":[{"quantity":850,"price":17.2,"orders":1},{"quantity":3400,"price":17.15,"orders":2},{"quantity":13600,"price":17.1,"orders":1},{"quantity":850,"price":16.55,"orders":1},{"quantity":7650,"price":16.0,"orders":2}],"sell":[{"quantity":850,"price":24.45,"orders":1},{"quantity":850,"price":24.5,"orders":1},{"quantity":8500,"price":24.95,"orders":1},{"quantity":5950,"price":26.5,"orders":2},{"quantity":4250,"price":26.85,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|109570","symbol":"JSL25JUL690PE","last_price":21.2,"volume":37400,"average_price":23.95,"oi":68000.0,"net_change":-7.55,"total_buy_quantity":85000.0,"total_sell_quantity":62050.0,"lower_circuit_limit":4.3,"upper_circuit_limit":53.2,"last_trade_time":"1752486374909","oi_day_high":68850.0,"oi_day_low":59500.0},"NSE_FO:GMRAIRPORT25JUL85CE":{"ohlc":{"open":5.85,"high":7.75,"low":5.8,"close":7.6},"depth":{"buy":[{"quantity":13950,"price":7.15,"orders":2},{"quantity":6975,"price":7.1,"orders":1},{"quantity":6975,"price":7.05,"orders":1},{"quantity":6975,"price":7.0,"orders":1},{"quantity":34875,"price":6.95,"orders":5}],"sell":[{"quantity":6975,"price":7.25,"orders":1},{"quantity":6975,"price":7.3,"orders":1},{"quantity":6975,"price":7.35,"orders":1},{"quantity":6975,"price":7.4,"orders":1},{"quantity":27900,"price":7.75,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|96080","symbol":"GMRAIRPORT25JUL85CE","last_price":7.6,"volume":202275,"average_price":6.62,"oi":1625175.0,"net_change":1.3,"total_buy_quantity":732375.0,"total_sell_quantity":837000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1752479705465","oi_day_high":1653075.0,"oi_day_low":1576350.0},"NSE_FO:CUMMINSIND25JUL3350PE":{"ohlc":{"open":28.0,"high":47.7,"low":25.0,"close":29.5},"depth":{"buy":[{"quantity":200,"price":27.85,"orders":1},{"quantity":200,"price":27.75,"orders":1},{"quantity":200,"price":27.7,"orders":1},{"quantity":200,"price":27.45,"orders":1},{"quantity":200,"price":27.2,"orders":1}],"sell":[{"quantity":600,"price":31.6,"orders":3},{"quantity":400,"price":31.65,"orders":2},{"quantity":200,"price":31.75,"orders":1},{"quantity":200,"price":31.8,"orders":1},{"quantity":200,"price":31.85,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|89934","symbol":"CUMMINSIND25JUL3350PE","last_price":29.5,"volume":19600,"average_price":34.45,"oi":41400.0,"net_change":0.45,"total_buy_quantity":66400.0,"total_sell_quantity":27600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.9,"last_trade_time":"1752486474524","oi_day_high":41400.0,"oi_day_low":39000.0},"NSE_FO:ONGC25JUL245CE":{"ohlc":{"open":2.75,"high":4.0,"low":2.45,"close":3.55},"depth":{"buy":[{"quantity":4500,"price":3.45,"orders":2},{"quantity":36000,"price":3.4,"orders":12},{"quantity":22500,"price":3.35,"orders":9},{"quantity":40500,"price":3.3,"orders":9},{"quantity":29250,"price":3.25,"orders":6}],"sell":[{"quantity":4500,"price":3.5,"orders":2},{"quantity":15750,"price":3.55,"orders":7},{"quantity":51750,"price":3.6,"orders":10},{"quantity":36000,"price":3.65,"orders":8},{"quantity":40500,"price":3.7,"orders":6}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|119177","symbol":"ONGC25JUL245CE","last_price":3.55,"volume":11839500,"average_price":3.32,"oi":1.363275E7,"net_change":0.8,"total_buy_quantity":1095750.0,"total_sell_quantity":1458000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1752487197267","oi_day_high":1.37745E7,"oi_day_low":1.35855E7},"NSE_FO:MAXHEALTH25JUL1260CE":{"ohlc":{"open":19.2,"high":39.95,"low":19.05,"close":32.6},"depth":{"buy":[{"quantity":525,"price":32.1,"orders":1},{"quantity":1575,"price":32.05,"orders":3},{"quantity":1050,"price":31.85,"orders":1},{"quantity":1050,"price":31.75,"orders":1},{"quantity":525,"price":31.55,"orders":1}],"sell":[{"quantity":1050,"price":32.5,"orders":2},{"quantity":1575,"price":32.6,"orders":1},{"quantity":525,"price":32.75,"orders":1},{"quantity":525,"price":32.9,"orders":1},{"quantity":1575,"price":32.95,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|118312","symbol":"MAXHEALTH25JUL1260CE","last_price":32.6,"volume":1062600,"average_price":33.8,"oi":191625.0,"net_change":10.85,"total_buy_quantity":118125.0,"total_sell_quantity":161700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.55,"last_trade_time":"1752487189023","oi_day_high":201075.0,"oi_day_low":113400.0},"NSE_FO:VOLTAS25JUL1320PE":{"ohlc":{"open":12.9,"high":13.15,"low":8.95,"close":9.65},"depth":{"buy":[{"quantity":375,"price":9.05,"orders":1},{"quantity":375,"price":9.0,"orders":1},{"quantity":375,"price":8.6,"orders":1},{"quantity":375,"price":8.45,"orders":1},{"quantity":750,"price":8.05,"orders":2}],"sell":[{"quantity":750,"price":9.65,"orders":2},{"quantity":375,"price":9.7,"orders":1},{"quantity":375,"price":9.95,"orders":1},{"quantity":375,"price":10.35,"orders":1},{"quantity":7500,"price":11.05,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|135467","symbol":"VOLTAS25JUL1320PE","last_price":9.65,"volume":59250,"average_price":11.25,"oi":239625.0,"net_change":-2.45,"total_buy_quantity":217875.0,"total_sell_quantity":85875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.4,"last_trade_time":"1752486536548","oi_day_high":240375.0,"oi_day_low":237750.0},"NSE_FO:MANKIND25JUL2300CE":{"ohlc":{"open":295.0,"high":403.0,"low":295.0,"close":394.6},"depth":{"buy":[{"quantity":225,"price":398.25,"orders":1},{"quantity":225,"price":398.2,"orders":1},{"quantity":225,"price":398.15,"orders":1},{"quantity":450,"price":398.1,"orders":2},{"quantity":225,"price":398.05,"orders":1}],"sell":[{"quantity":225,"price":407.65,"orders":1},{"quantity":225,"price":412.45,"orders":1},{"quantity":2250,"price":415.7,"orders":1},{"quantity":900,"price":418.15,"orders":1},{"quantity":675,"price":419.2,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|117107","symbol":"MANKIND25JUL2300CE","last_price":394.6,"volume":5400,"average_price":369.75,"oi":54675.0,"net_change":71.05,"total_buy_quantity":21375.0,"total_sell_quantity":18000.0,"lower_circuit_limit":183.35,"upper_circuit_limit":618.5,"last_trade_time":"1752486946754","oi_day_high":56025.0,"oi_day_low":54675.0},"NSE_FO:SRF25JUL3150PE":{"ohlc":{"open":60.3,"high":84.5,"low":53.95,"close":64.45},"depth":{"buy":[{"quantity":400,"price":63.0,"orders":2},{"quantity":200,"price":62.45,"orders":1},{"quantity":200,"price":62.35,"orders":1},{"quantity":200,"price":61.55,"orders":1},{"quantity":400,"price":60.05,"orders":2}],"sell":[{"quantity":200,"price":67.15,"orders":1},{"quantity":200,"price":67.2,"orders":1},{"quantity":200,"price":67.3,"orders":1},{"quantity":400,"price":67.35,"orders":2},{"quantity":200,"price":67.4,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|136395","symbol":"SRF25JUL3150PE","last_price":64.45,"volume":222000,"average_price":66.16,"oi":121800.0,"net_change":2.55,"total_buy_quantity":72800.0,"total_sell_quantity":18600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":133.2,"last_trade_time":"1752487077336","oi_day_high":125200.0,"oi_day_low":67200.0},"NSE_FO:ITC25JUL420CE":{"ohlc":{"open":4.2,"high":5.2,"low":3.9,"close":4.65},"depth":{"buy":[{"quantity":4800,"price":4.65,"orders":3},{"quantity":33600,"price":4.6,"orders":8},{"quantity":16000,"price":4.55,"orders":8},{"quantity":20800,"price":4.5,"orders":12},{"quantity":14400,"price":4.45,"orders":8}],"sell":[{"quantity":9600,"price":4.75,"orders":6},{"quantity":17600,"price":4.8,"orders":8},{"quantity":16000,"price":4.85,"orders":8},{"quantity":25600,"price":4.9,"orders":9},{"quantity":12800,"price":4.95,"orders":7}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|105276","symbol":"ITC25JUL420CE","last_price":4.65,"volume":9140800,"average_price":4.66,"oi":1.2568E7,"net_change":0.3,"total_buy_quantity":756800.0,"total_sell_quantity":1304000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1752487197130","oi_day_high":1.28016E7,"oi_day_low":1.25424E7},"NSE_FO:BAJFINANCE25JUL1000PE":{"ohlc":{"open":78.8,"high":87.1,"low":76.25,"close":80.4},"depth":{"buy":[{"quantity":750,"price":79.6,"orders":1},{"quantity":750,"price":79.25,"orders":1},{"quantity":1500,"price":79.15,"orders":2},{"quantity":750,"price":79.1,"orders":1},{"quantity":1500,"price":78.8,"orders":2}],"sell":[{"quantity":750,"price":81.1,"orders":1},{"quantity":750,"price":81.35,"orders":1},{"quantity":750,"price":81.4,"orders":1},{"quantity":24750,"price":83.45,"orders":6},{"quantity":3000,"price":83.5,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|71093","symbol":"BAJFINANCE25JUL1000PE","last_price":80.4,"volume":52500,"average_price":81.68,"oi":273750.0,"net_change":13.4,"total_buy_quantity":60000.0,"total_sell_quantity":113250.0,"lower_circuit_limit":29.35,"upper_circuit_limit":134.1,"last_trade_time":"1752487103123","oi_day_high":282000.0,"oi_day_low":270750.0},"NSE_FO:COALINDIA25JUL395PE":{"ohlc":{"open":13.5,"high":14.5,"low":12.15,"close":12.5},"depth":{"buy":[{"quantity":1350,"price":12.3,"orders":1},{"quantity":1350,"price":12.25,"orders":1},{"quantity":1350,"price":12.15,"orders":1},{"quantity":6750,"price":11.9,"orders":2},{"quantity":5400,"price":11.45,"orders":1}],"sell":[{"quantity":1350,"price":12.5,"orders":1},{"quantity":1350,"price":12.55,"orders":1},{"quantity":1350,"price":12.6,"orders":1},{"quantity":2700,"price":12.65,"orders":2},{"quantity":2700,"price":12.7,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|87730","symbol":"COALINDIA25JUL395PE","last_price":12.5,"volume":199800,"average_price":13.34,"oi":3184650.0,"net_change":-2.55,"total_buy_quantity":178200.0,"total_sell_quantity":201150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.05,"last_trade_time":"1752486682742","oi_day_high":3191400.0,"oi_day_low":3181950.0},"NSE_FO:TATACHEM25JUL940PE":{"ohlc":{"open":38.75,"high":38.75,"low":27.0,"close":28.2},"depth":{"buy":[{"quantity":650,"price":27.85,"orders":1},{"quantity":650,"price":27.8,"orders":1},{"quantity":1300,"price":27.75,"orders":2},{"quantity":650,"price":27.65,"orders":1},{"quantity":650,"price":27.05,"orders":1}],"sell":[{"quantity":1300,"price":28.8,"orders":2},{"quantity":650,"price":28.9,"orders":1},{"quantity":650,"price":28.95,"orders":1},{"quantity":650,"price":29.0,"orders":1},{"quantity":1950,"price":29.05,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|129012","symbol":"TATACHEM25JUL940PE","last_price":28.2,"volume":36400,"average_price":31.81,"oi":187850.0,"net_change":-14.05,"total_buy_quantity":45500.0,"total_sell_quantity":100100.0,"lower_circuit_limit":9.35,"upper_circuit_limit":75.15,"last_trade_time":"1752485491806","oi_day_high":189800.0,"oi_day_low":185900.0},"NSE_FO:CHAMBLFERT25JUL560PE":{"ohlc":{"open":30.6,"high":32.2,"low":21.3,"close":22.6},"depth":{"buy":[{"quantity":950,"price":21.75,"orders":1},{"quantity":950,"price":21.7,"orders":1},{"quantity":950,"price":21.65,"orders":1},{"quantity":950,"price":21.05,"orders":1},{"quantity":3800,"price":21.0,"orders":2}],"sell":[{"quantity":950,"price":22.7,"orders":1},{"quantity":950,"price":22.75,"orders":1},{"quantity":950,"price":22.8,"orders":1},{"quantity":950,"price":22.9,"orders":1},{"quantity":1900,"price":22.95,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|82565","symbol":"CHAMBLFERT25JUL560PE","last_price":22.6,"volume":145350,"average_price":27.15,"oi":454100.0,"net_change":-9.15,"total_buy_quantity":121600.0,"total_sell_quantity":133000.0,"lower_circuit_limit":6.5,"upper_circuit_limit":57.0,"last_trade_time":"1752487140334","oi_day_high":492100.0,"oi_day_low":450300.0},"NSE_FO:MGL25JUL1440PE":{"ohlc":{"open":24.4,"high":32.95,"low":24.0,"close":25.2},"depth":{"buy":[{"quantity":400,"price":24.9,"orders":1},{"quantity":400,"price":24.8,"orders":1},{"quantity":400,"price":24.75,"orders":1},{"quantity":400,"price":24.3,"orders":1},{"quantity":400,"price":24.05,"orders":1}],"sell":[{"quantity":400,"price":25.95,"orders":1},{"quantity":400,"price":26.0,"orders":1},{"quantity":400,"price":26.5,"orders":1},{"quantity":400,"price":26.55,"orders":1},{"quantity":400,"price":26.6,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|114153","symbol":"MGL25JUL1440PE","last_price":25.2,"volume":47600,"average_price":29.1,"oi":62400.0,"net_change":0.4,"total_buy_quantity":128000.0,"total_sell_quantity":89600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.9,"last_trade_time":"1752486612233","oi_day_high":71200.0,"oi_day_low":62400.0},"NSE_FO:SHREECEM25JUL30000PE":{"ohlc":{"open":200.9,"high":223.3,"low":160.4,"close":217.95},"depth":{"buy":[{"quantity":25,"price":201.15,"orders":1},{"quantity":25,"price":201.1,"orders":1},{"quantity":25,"price":200.95,"orders":1},{"quantity":25,"price":200.05,"orders":1},{"quantity":25,"price":191.05,"orders":1}],"sell":[{"quantity":25,"price":217.95,"orders":1},{"quantity":25,"price":218.0,"orders":1},{"quantity":25,"price":220.0,"orders":1},{"quantity":25,"price":221.85,"orders":1},{"quantity":25,"price":235.0,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|125950","symbol":"SHREECEM25JUL30000PE","last_price":217.95,"volume":5100,"average_price":193.48,"oi":17475.0,"net_change":-5.85,"total_buy_quantity":5100.0,"total_sell_quantity":1850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":530.35,"last_trade_time":"1752487174871","oi_day_high":17700.0,"oi_day_low":16875.0},"NSE_FO:SOLARINDS25JUL17250PE":{"ohlc":{"open":1952.0,"high":1952.0,"low":1952.0,"close":1952.0},"depth":{"buy":[{"quantity":75,"price":1950.4,"orders":1},{"quantity":75,"price":1950.3,"orders":1},{"quantity":75,"price":1950.2,"orders":1},{"quantity":75,"price":1950.15,"orders":1},{"quantity":300,"price":1915.75,"orders":1}],"sell":[{"quantity":75,"price":2056.5,"orders":1},{"quantity":75,"price":2056.6,"orders":1},{"quantity":75,"price":2056.7,"orders":1},{"quantity":75,"price":2056.8,"orders":1},{"quantity":375,"price":2066.75,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|135964","symbol":"SOLARINDS25JUL17250PE","last_price":1952.0,"volume":75,"average_price":1952.0,"oi":5475.0,"net_change":590.15,"total_buy_quantity":3975.0,"total_sell_quantity":3975.0,"lower_circuit_limit":971.0,"upper_circuit_limit":2799.6,"last_trade_time":"1752477075491","oi_day_high":5475.0,"oi_day_low":5475.0},"NSE_FO:TCS25JUL3440PE":{"ohlc":{"open":200.0,"high":241.15,"low":195.2,"close":221.3},"depth":{"buy":[{"quantity":175,"price":219.55,"orders":1},{"quantity":175,"price":219.5,"orders":1},{"quantity":175,"price":218.65,"orders":1},{"quantity":875,"price":209.45,"orders":2},{"quantity":1925,"price":203.55,"orders":2}],"sell":[{"quantity":175,"price":222.05,"orders":1},{"quantity":350,"price":222.1,"orders":2},{"quantity":175,"price":222.15,"orders":1},{"quantity":350,"price":222.4,"orders":2},{"quantity":175,"price":222.45,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|131348","symbol":"TCS25JUL3440PE","last_price":221.3,"volume":74725,"average_price":219.08,"oi":443450.0,"net_change":40.05,"total_buy_quantity":17675.0,"total_sell_quantity":21875.0,"lower_circuit_limit":77.7,"upper_circuit_limit":361.1,"last_trade_time":"1752487140146","oi_day_high":481075.0,"oi_day_low":443450.0},"NSE_FO:LTIM25JUL5400CE":{"ohlc":{"open":79.0,"high":82.25,"low":56.25,"close":75.6},"depth":{"buy":[{"quantity":150,"price":73.95,"orders":1},{"quantity":150,"price":73.9,"orders":1},{"quantity":150,"price":73.5,"orders":1},{"quantity":150,"price":73.45,"orders":1},{"quantity":300,"price":65.7,"orders":2}],"sell":[{"quantity":150,"price":75.95,"orders":1},{"quantity":150,"price":76.0,"orders":1},{"quantity":150,"price":86.9,"orders":1},{"quantity":150,"price":86.95,"orders":1},{"quantity":300,"price":89.1,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|111317","symbol":"LTIM25JUL5400CE","last_price":75.6,"volume":77550,"average_price":69.04,"oi":95550.0,"net_change":-11.6,"total_buy_quantity":37650.0,"total_sell_quantity":18150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":186.2,"last_trade_time":"1752487155088","oi_day_high":97200.0,"oi_day_low":87450.0},"NSE_FO:ADANIGREEN25JUL1000CE":{"ohlc":{"open":37.95,"high":62.6,"low":34.9,"close":53.65},"depth":{"buy":[{"quantity":1800,"price":53.55,"orders":3},{"quantity":600,"price":53.45,"orders":1},{"quantity":1200,"price":53.4,"orders":2},{"quantity":600,"price":53.35,"orders":1},{"quantity":600,"price":53.3,"orders":1}],"sell":[{"quantity":1200,"price":54.35,"orders":2},{"quantity":600,"price":54.45,"orders":1},{"quantity":1200,"price":54.5,"orders":1},{"quantity":600,"price":54.55,"orders":1},{"quantity":600,"price":54.6,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|59810","symbol":"ADANIGREEN25JUL1000CE","last_price":53.65,"volume":2736000,"average_price":48.95,"oi":1524000.0,"net_change":18.65,"total_buy_quantity":121800.0,"total_sell_quantity":92400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.15,"last_trade_time":"1752487189306","oi_day_high":1613400.0,"oi_day_low":1456800.0},"NSE_FO:CYIENT25JUL1300PE":{"ohlc":{"open":60.2,"high":63.0,"low":41.5,"close":42.2},"depth":{"buy":[{"quantity":425,"price":42.1,"orders":1},{"quantity":850,"price":42.05,"orders":1},{"quantity":425,"price":42.0,"orders":1},{"quantity":425,"price":40.8,"orders":1},{"quantity":850,"price":40.75,"orders":1}],"sell":[{"quantity":425,"price":43.2,"orders":1},{"quantity":425,"price":43.25,"orders":1},{"quantity":425,"price":43.9,"orders":1},{"quantity":425,"price":43.95,"orders":1},{"quantity":425,"price":44.05,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|90205","symbol":"CYIENT25JUL1300PE","last_price":42.2,"volume":92225,"average_price":46.46,"oi":144925.0,"net_change":-17.25,"total_buy_quantity":70975.0,"total_sell_quantity":72250.0,"lower_circuit_limit":6.3,"upper_circuit_limit":112.6,"last_trade_time":"1752487191000","oi_day_high":171275.0,"oi_day_low":144925.0},"NSE_FO:IOC25JUL145CE":{"ohlc":{"open":7.35,"high":7.9,"low":6.5,"close":6.9},"depth":{"buy":[{"quantity":4875,"price":6.75,"orders":1},{"quantity":14625,"price":6.7,"orders":3},{"quantity":29250,"price":6.6,"orders":2},{"quantity":34125,"price":6.55,"orders":1},{"quantity":24375,"price":6.15,"orders":1}],"sell":[{"quantity":4875,"price":7.05,"orders":1},{"quantity":4875,"price":7.1,"orders":1},{"quantity":4875,"price":7.15,"orders":1},{"quantity":4875,"price":7.2,"orders":1},{"quantity":4875,"price":7.3,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|106645","symbol":"IOC25JUL145CE","last_price":6.9,"volume":273000,"average_price":7.12,"oi":3670875.0,"net_change":-0.45,"total_buy_quantity":570375.0,"total_sell_quantity":429000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1752487034171","oi_day_high":3729375.0,"oi_day_low":3666000.0},"NSE_FO:COLPAL25JUL2380PE":{"ohlc":{"open":54.8,"high":62.4,"low":42.45,"close":46.05},"depth":{"buy":[{"quantity":225,"price":43.4,"orders":1},{"quantity":225,"price":43.05,"orders":1},{"quantity":225,"price":42.85,"orders":1},{"quantity":225,"price":42.05,"orders":1},{"quantity":225,"price":41.3,"orders":1}],"sell":[{"quantity":225,"price":45.8,"orders":1},{"quantity":225,"price":45.85,"orders":1},{"quantity":225,"price":45.9,"orders":1},{"quantity":225,"price":45.95,"orders":1},{"quantity":225,"price":46.95,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|88644","symbol":"COLPAL25JUL2380PE","last_price":46.05,"volume":73125,"average_price":52.62,"oi":41625.0,"net_change":-8.75,"total_buy_quantity":29925.0,"total_sell_quantity":38700.0,"lower_circuit_limit":2.75,"upper_circuit_limit":106.85,"last_trade_time":"1752487165152","oi_day_high":45450.0,"oi_day_low":39150.0},"NSE_FO:NTPC25JUL335PE":{"ohlc":{"open":2.1,"high":2.5,"low":1.35,"close":1.8},"depth":{"buy":[{"quantity":10500,"price":1.75,"orders":7},{"quantity":13500,"price":1.7,"orders":6},{"quantity":16500,"price":1.65,"orders":6},{"quantity":19500,"price":1.6,"orders":6},{"quantity":75000,"price":1.55,"orders":7}],"sell":[{"quantity":7500,"price":1.85,"orders":4},{"quantity":21000,"price":1.9,"orders":8},{"quantity":13500,"price":1.95,"orders":5},{"quantity":43500,"price":2.0,"orders":9},{"quantity":15000,"price":2.05,"orders":5}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|123778","symbol":"NTPC25JUL335PE","last_price":1.8,"volume":3523500,"average_price":1.89,"oi":1987500.0,"net_change":-0.5,"total_buy_quantity":831000.0,"total_sell_quantity":501000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1752487190116","oi_day_high":2073000.0,"oi_day_low":1875000.0},"NSE_FO:ANGELONE25JUL2900PE":{"ohlc":{"open":211.0,"high":306.0,"low":211.0,"close":274.9},"depth":{"buy":[{"quantity":750,"price":265.25,"orders":1},{"quantity":250,"price":265.2,"orders":1},{"quantity":250,"price":265.1,"orders":1},{"quantity":500,"price":264.45,"orders":2},{"quantity":250,"price":264.3,"orders":1}],"sell":[{"quantity":250,"price":282.1,"orders":1},{"quantity":2500,"price":295.35,"orders":1},{"quantity":7500,"price":315.9,"orders":1},{"quantity":1000,"price":321.1,"orders":1},{"quantity":750,"price":325.0,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|63296","symbol":"ANGELONE25JUL2900PE","last_price":274.9,"volume":17750,"average_price":280.02,"oi":116500.0,"net_change":2.7,"total_buy_quantity":17500.0,"total_sell_quantity":14250.0,"lower_circuit_limit":97.25,"upper_circuit_limit":447.15,"last_trade_time":"1752487164984","oi_day_high":125250.0,"oi_day_low":116500.0},"NSE_FO:NYKAA25JUL207.5CE":{"ohlc":{"open":11.55,"high":13.5,"low":11.5,"close":13.5},"depth":{"buy":[{"quantity":3125,"price":13.25,"orders":1},{"quantity":3125,"price":13.2,"orders":1},{"quantity":3125,"price":13.15,"orders":1},{"quantity":3125,"price":13.1,"orders":1},{"quantity":3125,"price":13.0,"orders":1}],"sell":[{"quantity":3125,"price":13.6,"orders":1},{"quantity":3125,"price":13.65,"orders":1},{"quantity":3125,"price":13.7,"orders":1},{"quantity":3125,"price":13.85,"orders":1},{"quantity":6250,"price":13.95,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|124012","symbol":"NYKAA25JUL207.5CE","last_price":13.5,"volume":25000,"average_price":12.51,"oi":150000.0,"net_change":1.8,"total_buy_quantity":306250.0,"total_sell_quantity":396875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1752486956002","oi_day_high":150000.0,"oi_day_low":143750.0},"NSE_FO:GRANULES25JUL500PE":{"ohlc":{"open":31.8,"high":31.8,"low":21.3,"close":21.9},"depth":{"buy":[{"quantity":2150,"price":21.1,"orders":2},{"quantity":1075,"price":21.05,"orders":1},{"quantity":1075,"price":20.85,"orders":1},{"quantity":1075,"price":20.55,"orders":1},{"quantity":1075,"price":20.5,"orders":1}],"sell":[{"quantity":1075,"price":22.5,"orders":1},{"quantity":1075,"price":22.55,"orders":1},{"quantity":4300,"price":23.45,"orders":1},{"quantity":12900,"price":24.0,"orders":3},{"quantity":10750,"price":24.55,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|92973","symbol":"GRANULES25JUL500PE","last_price":21.9,"volume":94600,"average_price":26.1,"oi":399900.0,"net_change":-15.0,"total_buy_quantity":64500.0,"total_sell_quantity":120400.0,"lower_circuit_limit":13.1,"upper_circuit_limit":60.7,"last_trade_time":"1752487104583","oi_day_high":414950.0,"oi_day_low":393450.0},"NSE_FO:BAJAJFINSV25JUL2060CE":{"ohlc":{"open":21.9,"high":25.0,"low":17.0,"close":20.6},"depth":{"buy":[{"quantity":500,"price":20.1,"orders":1},{"quantity":1000,"price":20.05,"orders":2},{"quantity":1000,"price":20.0,"orders":2},{"quantity":1000,"price":19.9,"orders":2},{"quantity":500,"price":19.85,"orders":1}],"sell":[{"quantity":1000,"price":20.65,"orders":2},{"quantity":500,"price":20.7,"orders":1},{"quantity":500,"price":20.75,"orders":1},{"quantity":500,"price":20.95,"orders":1},{"quantity":1000,"price":21.0,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|79745","symbol":"BAJAJFINSV25JUL2060CE","last_price":20.6,"volume":561500,"average_price":20.4,"oi":505000.0,"net_change":-4.5,"total_buy_quantity":315500.0,"total_sell_quantity":153000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.6,"last_trade_time":"1752487199807","oi_day_high":516000.0,"oi_day_low":479500.0},"NSE_FO:TRENT25JUL6100PE":{"ohlc":{"open":745.2,"high":775.65,"low":716.95,"close":775.65},"depth":{"buy":[{"quantity":100,"price":775.3,"orders":1},{"quantity":100,"price":775.25,"orders":1},{"quantity":100,"price":775.2,"orders":1},{"quantity":1000,"price":766.0,"orders":1},{"quantity":1300,"price":765.95,"orders":4}],"sell":[{"quantity":100,"price":785.25,"orders":1},{"quantity":200,"price":785.3,"orders":2},{"quantity":100,"price":785.4,"orders":1},{"quantity":100,"price":786.2,"orders":1},{"quantity":100,"price":786.95,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|139413","symbol":"TRENT25JUL6100PE","last_price":775.65,"volume":1100,"average_price":728.44,"oi":126200.0,"net_change":66.95,"total_buy_quantity":11500.0,"total_sell_quantity":9400.0,"lower_circuit_limit":347.1,"upper_circuit_limit":1070.3,"last_trade_time":"1752486613767","oi_day_high":126500.0,"oi_day_low":126200.0},"NSE_FO:CHOLAFIN25JUL1620PE":{"ohlc":{"open":91.1,"high":103.25,"low":88.95,"close":96.9},"depth":{"buy":[{"quantity":1250,"price":95.15,"orders":2},{"quantity":1875,"price":95.1,"orders":3},{"quantity":625,"price":95.05,"orders":1},{"quantity":625,"price":94.4,"orders":1},{"quantity":2500,"price":91.5,"orders":1}],"sell":[{"quantity":625,"price":100.0,"orders":1},{"quantity":625,"price":100.05,"orders":1},{"quantity":625,"price":100.1,"orders":1},{"quantity":625,"price":100.15,"orders":1},{"quantity":625,"price":100.2,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|87177","symbol":"CHOLAFIN25JUL1620PE","last_price":96.9,"volume":13750,"average_price":96.29,"oi":73750.0,"net_change":10.95,"total_buy_quantity":23750.0,"total_sell_quantity":66250.0,"lower_circuit_limit":38.45,"upper_circuit_limit":177.15,"last_trade_time":"1752486738207","oi_day_high":76250.0,"oi_day_low":72500.0},"NSE_FO:IRB25JUL50CE":{"ohlc":{"open":0.55,"high":0.7,"low":0.5,"close":0.65},"depth":{"buy":[{"quantity":93400,"price":0.6,"orders":8},{"quantity":93400,"price":0.55,"orders":6},{"quantity":105075,"price":0.5,"orders":5},{"quantity":58375,"price":0.45,"orders":4},{"quantity":280200,"price":0.4,"orders":4}],"sell":[{"quantity":198475,"price":0.65,"orders":9},{"quantity":303550,"price":0.7,"orders":12},{"quantity":151775,"price":0.75,"orders":8},{"quantity":163450,"price":0.8,"orders":6},{"quantity":548725,"price":0.85,"orders":4}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|103991","symbol":"IRB25JUL50CE","last_price":0.65,"volume":2405050,"average_price":0.61,"oi":8569450.0,"net_change":0.1,"total_buy_quantity":4354775.0,"total_sell_quantity":5207050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1752487115139","oi_day_high":8581125.0,"oi_day_low":8300925.0},"NSE_FO:ADANIENSOL25JUL860PE":{"ohlc":{"open":22.55,"high":22.55,"low":15.35,"close":17.65},"depth":{"buy":[{"quantity":1350,"price":18.0,"orders":2},{"quantity":675,"price":16.85,"orders":1},{"quantity":675,"price":16.25,"orders":1},{"quantity":675,"price":15.65,"orders":1},{"quantity":675,"price":15.4,"orders":1}],"sell":[{"quantity":675,"price":18.5,"orders":1},{"quantity":675,"price":18.55,"orders":1},{"quantity":675,"price":19.15,"orders":1},{"quantity":675,"price":19.75,"orders":1},{"quantity":675,"price":20.7,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|75466","symbol":"ADANIENSOL25JUL860PE","last_price":17.65,"volume":99225,"average_price":17.96,"oi":265275.0,"net_change":-3.45,"total_buy_quantity":268650.0,"total_sell_quantity":96525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.7,"last_trade_time":"1752487067905","oi_day_high":274050.0,"oi_day_low":264600.0},"NSE_FO:CONCOR25JUL600CE":{"ohlc":{"open":23.0,"high":28.5,"low":21.0,"close":24.6},"depth":{"buy":[{"quantity":1250,"price":24.7,"orders":1},{"quantity":1250,"price":24.65,"orders":1},{"quantity":1250,"price":24.6,"orders":1},{"quantity":1250,"price":24.5,"orders":1},{"quantity":1250,"price":24.05,"orders":1}],"sell":[{"quantity":2500,"price":25.05,"orders":2},{"quantity":1250,"price":25.1,"orders":1},{"quantity":1250,"price":25.3,"orders":1},{"quantity":2500,"price":25.4,"orders":2},{"quantity":2500,"price":25.65,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|89252","symbol":"CONCOR25JUL600CE","last_price":24.6,"volume":251250,"average_price":24.94,"oi":522500.0,"net_change":0.95,"total_buy_quantity":162500.0,"total_sell_quantity":158750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.35,"last_trade_time":"1752487199050","oi_day_high":551250.0,"oi_day_low":522500.0},"NSE_FO:ALKEM25JUL4850PE":{"ohlc":{"open":128.45,"high":130.0,"low":87.0,"close":101.65},"depth":{"buy":[{"quantity":125,"price":101.7,"orders":1},{"quantity":125,"price":101.65,"orders":1},{"quantity":125,"price":96.05,"orders":1},{"quantity":125,"price":92.05,"orders":1},{"quantity":500,"price":87.75,"orders":1}],"sell":[{"quantity":125,"price":107.7,"orders":1},{"quantity":125,"price":107.75,"orders":1},{"quantity":125,"price":107.8,"orders":1},{"quantity":250,"price":108.0,"orders":1},{"quantity":125,"price":111.95,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|76387","symbol":"ALKEM25JUL4850PE","last_price":101.65,"volume":10375,"average_price":104.36,"oi":17750.0,"net_change":-21.75,"total_buy_quantity":12500.0,"total_sell_quantity":13500.0,"lower_circuit_limit":7.7,"upper_circuit_limit":239.1,"last_trade_time":"1752486858522","oi_day_high":17875.0,"oi_day_low":15125.0},"NSE_FO:ABB25JUL6000CE":{"ohlc":{"open":68.9,"high":72.0,"low":37.2,"close":44.0},"depth":{"buy":[{"quantity":250,"price":43.1,"orders":2},{"quantity":125,"price":43.0,"orders":1},{"quantity":125,"price":42.15,"orders":1},{"quantity":125,"price":42.1,"orders":1},{"quantity":125,"price":42.0,"orders":1}],"sell":[{"quantity":125,"price":44.1,"orders":1},{"quantity":125,"price":44.7,"orders":1},{"quantity":125,"price":44.75,"orders":1},{"quantity":125,"price":44.85,"orders":1},{"quantity":250,"price":44.9,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|57500","symbol":"ABB25JUL6000CE","last_price":44.0,"volume":206250,"average_price":49.59,"oi":247000.0,"net_change":-22.15,"total_buy_quantity":32750.0,"total_sell_quantity":24625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":195.4,"last_trade_time":"1752487199009","oi_day_high":250625.0,"oi_day_low":218875.0},"NSE_FO:JSWENERGY25JUL520PE":{"ohlc":{"open":14.85,"high":15.35,"low":10.2,"close":11.15},"depth":{"buy":[{"quantity":1000,"price":10.85,"orders":1},{"quantity":2000,"price":10.8,"orders":2},{"quantity":1000,"price":10.75,"orders":1},{"quantity":1000,"price":10.55,"orders":1},{"quantity":1000,"price":10.5,"orders":1}],"sell":[{"quantity":1000,"price":10.95,"orders":1},{"quantity":2000,"price":11.0,"orders":2},{"quantity":2000,"price":11.05,"orders":2},{"quantity":1000,"price":11.15,"orders":1},{"quantity":1000,"price":11.2,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|106620","symbol":"JSWENERGY25JUL520PE","last_price":11.15,"volume":1015000,"average_price":11.79,"oi":796000.0,"net_change":-3.7,"total_buy_quantity":386000.0,"total_sell_quantity":180000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.85,"last_trade_time":"1752487061714","oi_day_high":858000.0,"oi_day_low":683000.0},"NSE_FO:ZYDUSLIFE25JUL980CE":{"ohlc":{"open":17.25,"high":23.4,"low":13.0,"close":14.2},"depth":{"buy":[{"quantity":900,"price":14.0,"orders":1},{"quantity":900,"price":13.85,"orders":1},{"quantity":900,"price":13.7,"orders":1},{"quantity":1800,"price":13.65,"orders":2},{"quantity":1800,"price":13.6,"orders":2}],"sell":[{"quantity":900,"price":14.4,"orders":1},{"quantity":1800,"price":14.5,"orders":2},{"quantity":900,"price":14.6,"orders":1},{"quantity":900,"price":14.65,"orders":1},{"quantity":2700,"price":14.7,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|136327","symbol":"ZYDUSLIFE25JUL980CE","last_price":14.2,"volume":1243800,"average_price":17.6,"oi":319500.0,"net_change":-2.75,"total_buy_quantity":277200.0,"total_sell_quantity":177300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.95,"last_trade_time":"1752487192153","oi_day_high":337500.0,"oi_day_low":162000.0},"NSE_FO:MUTHOOTFIN25JUL2600PE":{"ohlc":{"open":49.45,"high":56.0,"low":33.1,"close":35.9},"depth":{"buy":[{"quantity":550,"price":34.1,"orders":2},{"quantity":275,"price":34.05,"orders":1},{"quantity":275,"price":34.0,"orders":1},{"quantity":8250,"price":29.3,"orders":1},{"quantity":825,"price":29.0,"orders":2}],"sell":[{"quantity":275,"price":39.85,"orders":1},{"quantity":275,"price":39.9,"orders":1},{"quantity":550,"price":39.95,"orders":2},{"quantity":275,"price":40.0,"orders":1},{"quantity":275,"price":42.0,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|115336","symbol":"MUTHOOTFIN25JUL2600PE","last_price":35.9,"volume":210375,"average_price":38.31,"oi":256025.0,"net_change":-14.9,"total_buy_quantity":81125.0,"total_sell_quantity":38500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.35,"last_trade_time":"1752487198002","oi_day_high":274725.0,"oi_day_low":254650.0},"NSE_FO:BALKRISIND25JUL2440PE":{"ohlc":{"open":3.35,"high":3.5,"low":2.7,"close":3.5},"depth":{"buy":[{"quantity":300,"price":2.25,"orders":1},{"quantity":300,"price":2.2,"orders":1},{"quantity":300,"price":1.9,"orders":1},{"quantity":4500,"price":1.65,"orders":1},{"quantity":6000,"price":1.6,"orders":1}],"sell":[{"quantity":300,"price":3.75,"orders":1},{"quantity":300,"price":3.8,"orders":1},{"quantity":300,"price":4.25,"orders":1},{"quantity":300,"price":4.3,"orders":1},{"quantity":9000,"price":6.8,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|71912","symbol":"BALKRISIND25JUL2440PE","last_price":3.5,"volume":900,"average_price":3.18,"oi":19200.0,"net_change":-0.1,"total_buy_quantity":39900.0,"total_sell_quantity":27900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1752473720942","oi_day_high":19200.0,"oi_day_low":19200.0},"NSE_FO:BIOCON25JUL350CE":{"ohlc":{"open":24.4,"high":33.3,"low":23.8,"close":31.2},"depth":{"buy":[{"quantity":5000,"price":30.95,"orders":2},{"quantity":2500,"price":30.3,"orders":1},{"quantity":2500,"price":30.25,"orders":1},{"quantity":2500,"price":30.2,"orders":1},{"quantity":2500,"price":30.15,"orders":1}],"sell":[{"quantity":2500,"price":31.6,"orders":1},{"quantity":5000,"price":31.65,"orders":2},{"quantity":5000,"price":31.7,"orders":2},{"quantity":2500,"price":31.8,"orders":1},{"quantity":2500,"price":31.9,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|76253","symbol":"BIOCON25JUL350CE","last_price":31.2,"volume":327500,"average_price":29.01,"oi":407500.0,"net_change":4.3,"total_buy_quantity":250000.0,"total_sell_quantity":132500.0,"lower_circuit_limit":6.9,"upper_circuit_limit":46.9,"last_trade_time":"1752486898167","oi_day_high":622500.0,"oi_day_low":407500.0},"NSE_FO:PAGEIND25JUL48500PE":{"ohlc":{"open":1702.55,"high":1702.6,"low":1431.55,"close":1431.55},"depth":{"buy":[{"quantity":15,"price":1410.05,"orders":1},{"quantity":15,"price":1410.0,"orders":1},{"quantity":15,"price":1377.6,"orders":1},{"quantity":60,"price":1269.1,"orders":1},{"quantity":180,"price":1211.8,"orders":2}],"sell":[{"quantity":15,"price":1589.95,"orders":1},{"quantity":15,"price":1590.0,"orders":1},{"quantity":45,"price":1687.5,"orders":1},{"quantity":60,"price":1700.0,"orders":1},{"quantity":15,"price":1711.25,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|125857","symbol":"PAGEIND25JUL48500PE","last_price":1431.55,"volume":75,"average_price":1635.07,"oi":405.0,"net_change":-97.25,"total_buy_quantity":585.0,"total_sell_quantity":555.0,"lower_circuit_limit":338.1,"upper_circuit_limit":2719.5,"last_trade_time":"1752487170501","oi_day_high":405.0,"oi_day_low":405.0},"NSE_FO:TATACOMM25JUL1680PE":{"ohlc":{"open":33.6,"high":38.75,"low":32.45,"close":32.6},"depth":{"buy":[{"quantity":350,"price":33.0,"orders":1},{"quantity":350,"price":32.95,"orders":1},{"quantity":350,"price":31.55,"orders":1},{"quantity":350,"price":30.65,"orders":1},{"quantity":350,"price":30.4,"orders":1}],"sell":[{"quantity":350,"price":35.8,"orders":1},{"quantity":350,"price":35.85,"orders":1},{"quantity":350,"price":35.9,"orders":1},{"quantity":350,"price":36.05,"orders":1},{"quantity":1050,"price":36.7,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|129235","symbol":"TATACOMM25JUL1680PE","last_price":32.6,"volume":83300,"average_price":35.06,"oi":98700.0,"net_change":-1.45,"total_buy_quantity":54950.0,"total_sell_quantity":40600.0,"lower_circuit_limit":0.4,"upper_circuit_limit":67.7,"last_trade_time":"1752486891774","oi_day_high":102900.0,"oi_day_low":96950.0},"NSE_FO:TITAGARH25JUL940PE":{"ohlc":{"open":45.0,"high":45.0,"low":33.0,"close":35.1},"depth":{"buy":[{"quantity":725,"price":34.05,"orders":1},{"quantity":725,"price":34.0,"orders":1},{"quantity":725,"price":32.9,"orders":1},{"quantity":725,"price":32.6,"orders":1},{"quantity":4350,"price":32.55,"orders":1}],"sell":[{"quantity":1450,"price":36.7,"orders":2},{"quantity":725,"price":36.75,"orders":1},{"quantity":725,"price":36.95,"orders":1},{"quantity":725,"price":37.25,"orders":1},{"quantity":725,"price":37.3,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|138772","symbol":"TITAGARH25JUL940PE","last_price":35.1,"volume":51475,"average_price":37.54,"oi":169650.0,"net_change":-6.4,"total_buy_quantity":137025.0,"total_sell_quantity":132675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.8,"last_trade_time":"1752487004381","oi_day_high":169650.0,"oi_day_low":160950.0},"NSE_FO:CIPLA25JUL1520PE":{"ohlc":{"open":54.55,"high":56.4,"low":42.1,"close":47.75},"depth":{"buy":[{"quantity":375,"price":46.45,"orders":1},{"quantity":375,"price":46.25,"orders":1},{"quantity":375,"price":46.2,"orders":1},{"quantity":375,"price":45.65,"orders":1},{"quantity":750,"price":45.3,"orders":1}],"sell":[{"quantity":375,"price":47.65,"orders":1},{"quantity":375,"price":47.95,"orders":1},{"quantity":375,"price":48.45,"orders":1},{"quantity":375,"price":48.55,"orders":1},{"quantity":375,"price":48.65,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|83367","symbol":"CIPLA25JUL1520PE","last_price":47.75,"volume":20250,"average_price":48.56,"oi":158625.0,"net_change":-2.85,"total_buy_quantity":16875.0,"total_sell_quantity":46125.0,"lower_circuit_limit":10.8,"upper_circuit_limit":90.4,"last_trade_time":"1752487062906","oi_day_high":162750.0,"oi_day_low":157875.0},"NSE_FO:MFSL25JUL1640CE":{"ohlc":{"open":15.2,"high":19.35,"low":12.5,"close":14.0},"depth":{"buy":[{"quantity":800,"price":13.25,"orders":1},{"quantity":800,"price":13.2,"orders":1},{"quantity":1600,"price":12.3,"orders":2},{"quantity":1600,"price":12.05,"orders":2},{"quantity":6400,"price":11.75,"orders":1}],"sell":[{"quantity":800,"price":15.15,"orders":1},{"quantity":800,"price":15.2,"orders":1},{"quantity":1600,"price":15.25,"orders":1},{"quantity":800,"price":15.9,"orders":1},{"quantity":800,"price":15.95,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|36929","symbol":"MFSL25JUL1640CE","last_price":14.0,"volume":68000,"average_price":15.43,"oi":216000.0,"net_change":0.95,"total_buy_quantity":132800.0,"total_sell_quantity":115200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.45,"last_trade_time":"1752487058176","oi_day_high":220800.0,"oi_day_low":212800.0},"NSE_FO:AUROPHARMA25JUL1120PE":{"ohlc":{"open":23.65,"high":24.2,"low":15.8,"close":16.7},"depth":{"buy":[{"quantity":550,"price":16.8,"orders":1},{"quantity":550,"price":16.75,"orders":1},{"quantity":550,"price":16.7,"orders":1},{"quantity":16500,"price":15.25,"orders":1},{"quantity":2200,"price":14.7,"orders":1}],"sell":[{"quantity":550,"price":21.0,"orders":1},{"quantity":11000,"price":21.05,"orders":1},{"quantity":2750,"price":22.45,"orders":1},{"quantity":2200,"price":22.5,"orders":1},{"quantity":1650,"price":23.15,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|67811","symbol":"AUROPHARMA25JUL1120PE","last_price":16.7,"volume":290400,"average_price":18.17,"oi":322850.0,"net_change":-8.3,"total_buy_quantity":267300.0,"total_sell_quantity":71500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.05,"last_trade_time":"1752487197204","oi_day_high":334400.0,"oi_day_low":299750.0},"NSE_FO:IDEA25JUL7PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":98635500,"price":0.05,"orders":449},{"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":62326200,"price":0.1,"orders":174},{"quantity":37667325,"price":0.15,"orders":98},{"quantity":42098775,"price":0.2,"orders":118},{"quantity":32592600,"price":0.25,"orders":42},{"quantity":15938925,"price":0.3,"orders":22}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|103644","symbol":"IDEA25JUL7PE","last_price":0.1,"volume":135373650,"average_price":0.11,"oi":2.35510125E8,"net_change":-0.05,"total_buy_quantity":9.86355E7,"total_sell_quantity":2.21786925E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1752487157225","oi_day_high":2.41656975E8,"oi_day_low":2.081352E8},"NSE_FO:MOTHERSON25JUL155CE":{"ohlc":{"open":3.0,"high":3.8,"low":2.4,"close":3.2},"depth":{"buy":[{"quantity":49200,"price":3.1,"orders":9},{"quantity":36900,"price":3.05,"orders":5},{"quantity":28700,"price":3.0,"orders":6},{"quantity":53300,"price":2.95,"orders":7},{"quantity":12300,"price":2.9,"orders":2}],"sell":[{"quantity":16400,"price":3.2,"orders":4},{"quantity":41000,"price":3.25,"orders":6},{"quantity":32800,"price":3.3,"orders":4},{"quantity":57400,"price":3.35,"orders":9},{"quantity":49200,"price":3.4,"orders":6}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|114374","symbol":"MOTHERSON25JUL155CE","last_price":3.2,"volume":6080300,"average_price":3.29,"oi":4182000.0,"net_change":0.7,"total_buy_quantity":926600.0,"total_sell_quantity":1348900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1752487198152","oi_day_high":4243500.0,"oi_day_low":3776100.0},"NSE_FO:TATASTEEL25JUL160CE":{"ohlc":{"open":3.9,"high":4.4,"low":3.25,"close":3.85},"depth":{"buy":[{"quantity":44000,"price":3.8,"orders":8},{"quantity":44000,"price":3.75,"orders":7},{"quantity":38500,"price":3.7,"orders":5},{"quantity":44000,"price":3.65,"orders":7},{"quantity":82500,"price":3.6,"orders":7}],"sell":[{"quantity":77000,"price":3.9,"orders":10},{"quantity":77000,"price":3.95,"orders":9},{"quantity":198000,"price":4.0,"orders":8},{"quantity":93500,"price":4.05,"orders":9},{"quantity":77000,"price":4.1,"orders":8}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|43408","symbol":"TATASTEEL25JUL160CE","last_price":3.85,"volume":17605500,"average_price":3.76,"oi":9630500.0,"net_change":0.0,"total_buy_quantity":1595000.0,"total_sell_quantity":2255000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1752487172007","oi_day_high":9845000.0,"oi_day_low":9482000.0},"NSE_FO:INFY25JUL1600PE":{"ohlc":{"open":48.45,"high":63.25,"low":47.0,"close":55.15},"depth":{"buy":[{"quantity":800,"price":55.1,"orders":2},{"quantity":400,"price":54.95,"orders":1},{"quantity":800,"price":54.9,"orders":2},{"quantity":400,"price":54.45,"orders":1},{"quantity":400,"price":54.05,"orders":1}],"sell":[{"quantity":800,"price":55.8,"orders":2},{"quantity":400,"price":55.85,"orders":1},{"quantity":400,"price":55.95,"orders":1},{"quantity":400,"price":56.0,"orders":1},{"quantity":400,"price":56.05,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|103070","symbol":"INFY25JUL1600PE","last_price":55.15,"volume":1329200,"average_price":55.65,"oi":1681200.0,"net_change":11.55,"total_buy_quantity":40800.0,"total_sell_quantity":54400.0,"lower_circuit_limit":6.95,"upper_circuit_limit":116.5,"last_trade_time":"1752487185865","oi_day_high":1868000.0,"oi_day_low":1677200.0},"NSE_FO:POWERGRID25JUL295CE":{"ohlc":{"open":8.15,"high":9.1,"low":7.6,"close":8.0},"depth":{"buy":[{"quantity":1900,"price":7.95,"orders":1},{"quantity":1900,"price":7.8,"orders":1},{"quantity":1900,"price":7.75,"orders":1},{"quantity":3800,"price":7.7,"orders":2},{"quantity":19000,"price":7.6,"orders":2}],"sell":[{"quantity":1900,"price":8.2,"orders":1},{"quantity":1900,"price":8.25,"orders":1},{"quantity":1900,"price":8.5,"orders":1},{"quantity":11400,"price":8.55,"orders":2},{"quantity":11400,"price":8.6,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|123649","symbol":"POWERGRID25JUL295CE","last_price":8.0,"volume":186200,"average_price":8.34,"oi":837900.0,"net_change":-0.15,"total_buy_quantity":241300.0,"total_sell_quantity":298300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1752487110943","oi_day_high":837900.0,"oi_day_low":815100.0},"NSE_FO:TATAELXSI25JUL6300CE":{"ohlc":{"open":70.25,"high":127.8,"low":63.2,"close":110.8},"depth":{"buy":[{"quantity":100,"price":110.8,"orders":1},{"quantity":100,"price":110.75,"orders":1},{"quantity":100,"price":110.5,"orders":1},{"quantity":100,"price":110.2,"orders":1},{"quantity":100,"price":110.15,"orders":1}],"sell":[{"quantity":200,"price":112.95,"orders":2},{"quantity":200,"price":113.0,"orders":2},{"quantity":100,"price":113.9,"orders":1},{"quantity":100,"price":113.95,"orders":1},{"quantity":200,"price":114.0,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|129937","symbol":"TATAELXSI25JUL6300CE","last_price":110.8,"volume":366200,"average_price":101.0,"oi":139200.0,"net_change":25.9,"total_buy_quantity":47600.0,"total_sell_quantity":23800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":213.5,"last_trade_time":"1752487192202","oi_day_high":161700.0,"oi_day_low":139200.0},"NSE_FO:INDIANB25JUL640CE":{"ohlc":{"open":16.0,"high":22.95,"low":15.95,"close":17.1},"depth":{"buy":[{"quantity":2000,"price":17.0,"orders":2},{"quantity":1000,"price":16.35,"orders":1},{"quantity":2000,"price":16.3,"orders":2},{"quantity":1000,"price":16.25,"orders":1},{"quantity":6000,"price":16.2,"orders":1}],"sell":[{"quantity":2000,"price":17.1,"orders":2},{"quantity":1000,"price":17.2,"orders":1},{"quantity":1000,"price":17.7,"orders":1},{"quantity":2000,"price":17.75,"orders":2},{"quantity":6000,"price":17.85,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|45826","symbol":"INDIANB25JUL640CE","last_price":17.1,"volume":368000,"average_price":18.86,"oi":190000.0,"net_change":1.55,"total_buy_quantity":183000.0,"total_sell_quantity":122000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.55,"last_trade_time":"1752487199746","oi_day_high":206000.0,"oi_day_low":128000.0},"NSE_FO:POONAWALLA25JUL450CE":{"ohlc":{"open":16.95,"high":18.75,"low":13.7,"close":17.0},"depth":{"buy":[{"quantity":1700,"price":16.6,"orders":1},{"quantity":1700,"price":16.35,"orders":1},{"quantity":5100,"price":16.3,"orders":2},{"quantity":1700,"price":16.25,"orders":1},{"quantity":1700,"price":16.05,"orders":1}],"sell":[{"quantity":3400,"price":17.3,"orders":2},{"quantity":1700,"price":17.95,"orders":1},{"quantity":1700,"price":18.4,"orders":1},{"quantity":3400,"price":18.45,"orders":2},{"quantity":3400,"price":18.6,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|123376","symbol":"POONAWALLA25JUL450CE","last_price":17.0,"volume":294100,"average_price":15.62,"oi":411400.0,"net_change":-1.0,"total_buy_quantity":166600.0,"total_sell_quantity":239700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.0,"last_trade_time":"1752486955799","oi_day_high":416500.0,"oi_day_low":346800.0},"NSE_FO:FEDERALBNK25JUL210PE":{"ohlc":{"open":6.6,"high":6.65,"low":4.0,"close":4.3},"depth":{"buy":[{"quantity":45000,"price":4.3,"orders":1},{"quantity":85000,"price":4.25,"orders":7},{"quantity":40000,"price":4.2,"orders":7},{"quantity":50000,"price":4.15,"orders":6},{"quantity":45000,"price":4.1,"orders":6}],"sell":[{"quantity":25000,"price":4.35,"orders":4},{"quantity":55000,"price":4.4,"orders":10},{"quantity":30000,"price":4.45,"orders":6},{"quantity":45000,"price":4.5,"orders":5},{"quantity":15000,"price":4.55,"orders":3}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|91043","symbol":"FEDERALBNK25JUL210PE","last_price":4.3,"volume":3975000,"average_price":4.83,"oi":4220000.0,"net_change":-1.85,"total_buy_quantity":1110000.0,"total_sell_quantity":1040000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1752487198508","oi_day_high":4230000.0,"oi_day_low":4000000.0},"NSE_FO:IGL25JUL210CE":{"ohlc":{"open":11.4,"high":12.3,"low":10.3,"close":11.0},"depth":{"buy":[{"quantity":2750,"price":10.7,"orders":1},{"quantity":2750,"price":10.55,"orders":1},{"quantity":2750,"price":10.5,"orders":1},{"quantity":5500,"price":10.45,"orders":2},{"quantity":2750,"price":10.3,"orders":1}],"sell":[{"quantity":2750,"price":10.9,"orders":1},{"quantity":2750,"price":10.95,"orders":1},{"quantity":2750,"price":11.0,"orders":1},{"quantity":5500,"price":11.05,"orders":2},{"quantity":2750,"price":11.3,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|100931","symbol":"IGL25JUL210CE","last_price":11.0,"volume":71500,"average_price":11.11,"oi":838750.0,"net_change":-0.55,"total_buy_quantity":349250.0,"total_sell_quantity":374000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.55,"last_trade_time":"1752486999257","oi_day_high":838750.0,"oi_day_low":819500.0},"NSE_FO:NMDC25JUL71PE":{"ohlc":{"open":2.9,"high":2.95,"low":2.25,"close":2.75},"depth":{"buy":[{"quantity":40500,"price":2.7,"orders":3},{"quantity":67500,"price":2.65,"orders":5},{"quantity":40500,"price":2.6,"orders":3},{"quantity":94500,"price":2.55,"orders":4},{"quantity":27000,"price":2.5,"orders":2}],"sell":[{"quantity":67500,"price":2.8,"orders":5},{"quantity":54000,"price":2.85,"orders":4},{"quantity":27000,"price":2.9,"orders":2},{"quantity":27000,"price":2.95,"orders":2},{"quantity":13500,"price":3.0,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|123191","symbol":"NMDC25JUL71PE","last_price":2.75,"volume":2416500,"average_price":2.65,"oi":1930500.0,"net_change":-0.2,"total_buy_quantity":958500.0,"total_sell_quantity":1377000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1752487050259","oi_day_high":2349000.0,"oi_day_low":1917000.0},"NSE_FO:INDHOTEL25JUL780PE":{"ohlc":{"open":48.05,"high":54.75,"low":48.05,"close":54.75},"depth":{"buy":[{"quantity":1000,"price":53.95,"orders":1},{"quantity":1000,"price":53.9,"orders":1},{"quantity":1000,"price":53.85,"orders":1},{"quantity":4000,"price":52.8,"orders":1},{"quantity":1000,"price":52.75,"orders":1}],"sell":[{"quantity":1000,"price":55.15,"orders":1},{"quantity":1000,"price":55.2,"orders":1},{"quantity":1000,"price":55.3,"orders":1},{"quantity":1000,"price":55.35,"orders":1},{"quantity":1000,"price":55.6,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|101474","symbol":"INDHOTEL25JUL780PE","last_price":54.75,"volume":14000,"average_price":50.42,"oi":441000.0,"net_change":6.2,"total_buy_quantity":87000.0,"total_sell_quantity":98000.0,"lower_circuit_limit":15.5,"upper_circuit_limit":81.6,"last_trade_time":"1752485915233","oi_day_high":444000.0,"oi_day_low":441000.0},"NSE_FO:TATACONSUM25JUL1150CE":{"ohlc":{"open":4.2,"high":4.2,"low":3.0,"close":3.0},"depth":{"buy":[{"quantity":550,"price":2.95,"orders":1},{"quantity":1100,"price":2.9,"orders":2},{"quantity":1100,"price":2.85,"orders":2},{"quantity":1650,"price":2.8,"orders":3},{"quantity":1100,"price":2.75,"orders":2}],"sell":[{"quantity":1100,"price":3.15,"orders":2},{"quantity":2200,"price":3.2,"orders":3},{"quantity":1100,"price":3.25,"orders":2},{"quantity":1100,"price":3.3,"orders":2},{"quantity":1100,"price":3.35,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|137393","symbol":"TATACONSUM25JUL1150CE","last_price":3.0,"volume":147400,"average_price":3.37,"oi":410300.0,"net_change":-1.4,"total_buy_quantity":191400.0,"total_sell_quantity":125400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1752487158327","oi_day_high":410300.0,"oi_day_low":392150.0},"NSE_FO:CGPOWER25JUL670PE":{"ohlc":{"open":19.35,"high":21.0,"low":14.8,"close":17.65},"depth":{"buy":[{"quantity":850,"price":17.45,"orders":1},{"quantity":850,"price":17.4,"orders":1},{"quantity":1700,"price":17.3,"orders":2},{"quantity":850,"price":17.25,"orders":1},{"quantity":850,"price":17.1,"orders":1}],"sell":[{"quantity":850,"price":18.05,"orders":1},{"quantity":850,"price":18.1,"orders":1},{"quantity":850,"price":18.15,"orders":1},{"quantity":1700,"price":18.4,"orders":2},{"quantity":1700,"price":18.45,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|86803","symbol":"CGPOWER25JUL670PE","last_price":17.65,"volume":196350,"average_price":17.94,"oi":330650.0,"net_change":-3.2,"total_buy_quantity":244800.0,"total_sell_quantity":146200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.0,"last_trade_time":"1752487178092","oi_day_high":335750.0,"oi_day_low":317900.0},"NSE_FO:MANAPPURAM25JUL275CE":{"ohlc":{"open":2.1,"high":2.85,"low":1.9,"close":2.35},"depth":{"buy":[{"quantity":6000,"price":2.15,"orders":2},{"quantity":3000,"price":2.05,"orders":1},{"quantity":6000,"price":2.0,"orders":2},{"quantity":30000,"price":1.95,"orders":3},{"quantity":3000,"price":1.9,"orders":1}],"sell":[{"quantity":3000,"price":2.25,"orders":1},{"quantity":9000,"price":2.3,"orders":3},{"quantity":9000,"price":2.35,"orders":3},{"quantity":12000,"price":2.4,"orders":4},{"quantity":6000,"price":2.45,"orders":2}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|116650","symbol":"MANAPPURAM25JUL275CE","last_price":2.35,"volume":324000,"average_price":2.38,"oi":1476000.0,"net_change":0.05,"total_buy_quantity":561000.0,"total_sell_quantity":714000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1752486968007","oi_day_high":1494000.0,"oi_day_low":1467000.0},"NSE_FO:DABUR25JUL480CE":{"ohlc":{"open":49.0,"high":49.0,"low":42.05,"close":42.65},"depth":{"buy":[{"quantity":1250,"price":41.9,"orders":1},{"quantity":1250,"price":41.8,"orders":1},{"quantity":1250,"price":41.75,"orders":1},{"quantity":1250,"price":41.25,"orders":1},{"quantity":11250,"price":41.0,"orders":2}],"sell":[{"quantity":1250,"price":43.7,"orders":1},{"quantity":1250,"price":43.75,"orders":1},{"quantity":5000,"price":45.15,"orders":1},{"quantity":6250,"price":46.25,"orders":1},{"quantity":12500,"price":46.35,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|86596","symbol":"DABUR25JUL480CE","last_price":42.65,"volume":32500,"average_price":44.65,"oi":352500.0,"net_change":-5.45,"total_buy_quantity":97500.0,"total_sell_quantity":117500.0,"lower_circuit_limit":27.4,"upper_circuit_limit":68.8,"last_trade_time":"1752486692657","oi_day_high":366250.0,"oi_day_low":352500.0},"NSE_FO:UNOMINDA25JUL1080PE":{"ohlc":{"open":39.7,"high":39.75,"low":30.1,"close":31.8},"depth":{"buy":[{"quantity":550,"price":28.65,"orders":1},{"quantity":550,"price":28.6,"orders":1},{"quantity":550,"price":28.55,"orders":1},{"quantity":550,"price":28.3,"orders":1},{"quantity":2200,"price":27.5,"orders":1}],"sell":[{"quantity":550,"price":32.0,"orders":1},{"quantity":550,"price":32.05,"orders":1},{"quantity":550,"price":32.1,"orders":1},{"quantity":550,"price":32.95,"orders":1},{"quantity":550,"price":33.45,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|140463","symbol":"UNOMINDA25JUL1080PE","last_price":31.8,"volume":14850,"average_price":34.55,"oi":48400.0,"net_change":-7.25,"total_buy_quantity":83050.0,"total_sell_quantity":47850.0,"lower_circuit_limit":2.4,"upper_circuit_limit":75.7,"last_trade_time":"1752486055671","oi_day_high":51700.0,"oi_day_low":48400.0},"NSE_FO:UNITDSPR25JUL1440PE":{"ohlc":{"open":81.4,"high":81.4,"low":74.15,"close":80.6},"depth":{"buy":[{"quantity":1600,"price":72.2,"orders":2},{"quantity":400,"price":72.15,"orders":1},{"quantity":400,"price":71.85,"orders":1},{"quantity":1600,"price":71.8,"orders":1},{"quantity":400,"price":71.75,"orders":1}],"sell":[{"quantity":400,"price":84.15,"orders":1},{"quantity":800,"price":84.2,"orders":2},{"quantity":400,"price":84.3,"orders":1},{"quantity":3600,"price":93.6,"orders":1},{"quantity":16000,"price":94.5,"orders":1}]},"timestamp":"2025-07-14T15:45:59.767+05:30","instrument_token":"NSE_FO|134505","symbol":"UNITDSPR25JUL1440PE","last_price":80.6,"volume":6800,"average_price":77.84,"oi":298800.0,"net_change":-4.65,"total_buy_quantity":34800.0,"total_sell_quantity":25200.0,"lower_circuit_limit":34.05,"upper_circuit_limit":136.45,"last_trade_time":"1752487161653","oi_day_high":300800.0,"oi_day_low":298800.0}}}