{"status":"success","data":{"NSE_FO:ADANIPORTS25MAY1240PE":{"ohlc":{"open":4.15,"high":4.4,"low":2.6,"close":2.7},"depth":{"buy":[{"quantity":2000,"price":2.65,"orders":5},{"quantity":1600,"price":2.6,"orders":4},{"quantity":1600,"price":2.55,"orders":4},{"quantity":1200,"price":2.5,"orders":3},{"quantity":400,"price":2.45,"orders":1}],"sell":[{"quantity":800,"price":2.7,"orders":2},{"quantity":1600,"price":2.75,"orders":4},{"quantity":2000,"price":2.8,"orders":5},{"quantity":1200,"price":2.85,"orders":3},{"quantity":7200,"price":2.9,"orders":6}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|65157","symbol":"ADANIPORTS25MAY1240PE","last_price":2.7,"volume":136000,"average_price":3.46,"oi":372400.0,"net_change":-1.75,"total_buy_quantity":488400.0,"total_sell_quantity":87200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1747303192529","oi_day_high":419600.0,"oi_day_low":369600.0},"NSE_FO:POWERGRID25MAY315CE":{"ohlc":{"open":2.45,"high":2.95,"low":1.8,"close":2.75},"depth":{"buy":[{"quantity":7200,"price":2.7,"orders":4},{"quantity":10800,"price":2.65,"orders":5},{"quantity":12600,"price":2.6,"orders":4},{"quantity":12600,"price":2.55,"orders":5},{"quantity":7200,"price":2.5,"orders":3}],"sell":[{"quantity":7200,"price":2.8,"orders":3},{"quantity":9000,"price":2.85,"orders":4},{"quantity":10800,"price":2.9,"orders":5},{"quantity":9000,"price":2.95,"orders":4},{"quantity":54000,"price":3.0,"orders":8}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|132589","symbol":"POWERGRID25MAY315CE","last_price":2.75,"volume":1411200,"average_price":2.35,"oi":1634400.0,"net_change":0.3,"total_buy_quantity":448200.0,"total_sell_quantity":428400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1747303057335","oi_day_high":1931400.0,"oi_day_low":1623600.0},"NSE_FO:SUPREMEIND25MAY3500PE":{"ohlc":{"open":57.0,"high":63.25,"low":45.0,"close":46.3},"depth":{"buy":[{"quantity":125,"price":44.4,"orders":1},{"quantity":125,"price":44.35,"orders":1},{"quantity":125,"price":44.3,"orders":1},{"quantity":250,"price":44.15,"orders":1},{"quantity":250,"price":43.25,"orders":1}],"sell":[{"quantity":125,"price":47.5,"orders":1},{"quantity":125,"price":47.95,"orders":1},{"quantity":125,"price":49.5,"orders":1},{"quantity":125,"price":50.5,"orders":1},{"quantity":875,"price":62.75,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|141139","symbol":"SUPREMEIND25MAY3500PE","last_price":46.3,"volume":27125,"average_price":51.29,"oi":22000.0,"net_change":-30.2,"total_buy_quantity":18500.0,"total_sell_quantity":22125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":177.65,"last_trade_time":"1747303075673","oi_day_high":23125.0,"oi_day_low":17125.0},"NSE_FO:MARICO25MAY720CE":{"ohlc":{"open":17.6,"high":21.65,"low":14.75,"close":17.2},"depth":{"buy":[{"quantity":1200,"price":16.8,"orders":1},{"quantity":3600,"price":16.65,"orders":1},{"quantity":1200,"price":16.5,"orders":1},{"quantity":1200,"price":16.45,"orders":1},{"quantity":1200,"price":16.4,"orders":1}],"sell":[{"quantity":1200,"price":17.0,"orders":1},{"quantity":2400,"price":17.15,"orders":2},{"quantity":1200,"price":17.25,"orders":1},{"quantity":1200,"price":17.55,"orders":1},{"quantity":1200,"price":17.65,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|104182","symbol":"MARICO25MAY720CE","last_price":17.2,"volume":555600,"average_price":17.91,"oi":562800.0,"net_change":-0.9,"total_buy_quantity":418800.0,"total_sell_quantity":105600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.1,"last_trade_time":"1747303198285","oi_day_high":562800.0,"oi_day_low":504000.0},"NSE_FO:RBLBANK25MAY197.5PE":{"ohlc":{"open":2.2,"high":2.3,"low":1.7,"close":1.9},"depth":{"buy":[{"quantity":10000,"price":1.85,"orders":3},{"quantity":5000,"price":1.8,"orders":2},{"quantity":10000,"price":1.75,"orders":3},{"quantity":2500,"price":1.7,"orders":1},{"quantity":20000,"price":1.65,"orders":7}],"sell":[{"quantity":2500,"price":1.95,"orders":1},{"quantity":2500,"price":2.0,"orders":1},{"quantity":5000,"price":2.05,"orders":2},{"quantity":2500,"price":2.1,"orders":1},{"quantity":2500,"price":2.15,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|134047","symbol":"RBLBANK25MAY197.5PE","last_price":1.9,"volume":187500,"average_price":1.96,"oi":632500.0,"net_change":-0.15,"total_buy_quantity":272500.0,"total_sell_quantity":492500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1747301535326","oi_day_high":635000.0,"oi_day_low":567500.0},"NSE_FO:MCX25MAY6200PE":{"ohlc":{"open":190.6,"high":215.0,"low":161.0,"close":173.2},"depth":{"buy":[{"quantity":100,"price":173.8,"orders":1},{"quantity":200,"price":173.75,"orders":1},{"quantity":100,"price":170.9,"orders":1},{"quantity":200,"price":170.85,"orders":1},{"quantity":200,"price":170.75,"orders":1}],"sell":[{"quantity":100,"price":174.9,"orders":1},{"quantity":100,"price":174.95,"orders":1},{"quantity":100,"price":175.9,"orders":1},{"quantity":200,"price":175.95,"orders":1},{"quantity":200,"price":177.9,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|105170","symbol":"MCX25MAY6200PE","last_price":173.2,"volume":232300,"average_price":187.57,"oi":48100.0,"net_change":-17.4,"total_buy_quantity":26300.0,"total_sell_quantity":14300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":421.45,"last_trade_time":"1747303180625","oi_day_high":55000.0,"oi_day_low":46600.0},"NSE_FO:IDFCFIRSTB25MAY68CE":{"ohlc":{"open":2.5,"high":3.05,"low":2.25,"close":2.7},"depth":{"buy":[{"quantity":37500,"price":2.6,"orders":4},{"quantity":30000,"price":2.55,"orders":3},{"quantity":90000,"price":2.5,"orders":6},{"quantity":45000,"price":2.45,"orders":3},{"quantity":37500,"price":2.4,"orders":4}],"sell":[{"quantity":7500,"price":2.65,"orders":1},{"quantity":22500,"price":2.7,"orders":3},{"quantity":15000,"price":2.75,"orders":2},{"quantity":22500,"price":2.8,"orders":3},{"quantity":22500,"price":2.85,"orders":3}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|91754","symbol":"IDFCFIRSTB25MAY68CE","last_price":2.7,"volume":2047500,"average_price":2.62,"oi":5745000.0,"net_change":0.05,"total_buy_quantity":1290000.0,"total_sell_quantity":832500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1747302798249","oi_day_high":6075000.0,"oi_day_low":5715000.0},"NSE_FO:ONGC25MAY250CE":{"ohlc":{"open":3.6,"high":4.85,"low":2.8,"close":3.9},"depth":{"buy":[{"quantity":11550,"price":3.85,"orders":4},{"quantity":71225,"price":3.8,"orders":16},{"quantity":127050,"price":3.75,"orders":13},{"quantity":38500,"price":3.7,"orders":14},{"quantity":157850,"price":3.65,"orders":16}],"sell":[{"quantity":5775,"price":3.9,"orders":3},{"quantity":77000,"price":3.95,"orders":12},{"quantity":28875,"price":4.0,"orders":9},{"quantity":38500,"price":4.05,"orders":9},{"quantity":34650,"price":4.1,"orders":11}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|111573","symbol":"ONGC25MAY250CE","last_price":3.9,"volume":12466300,"average_price":3.84,"oi":1.021405E7,"net_change":-0.05,"total_buy_quantity":1245475.0,"total_sell_quantity":1811425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1747303199164","oi_day_high":1.036805E7,"oi_day_low":9700075.0},"NSE_FO:AUROPHARMA25MAY1260CE":{"ohlc":{"open":25.0,"high":26.1,"low":20.15,"close":21.0},"depth":{"buy":[{"quantity":1100,"price":21.0,"orders":2},{"quantity":550,"price":20.95,"orders":1},{"quantity":550,"price":20.85,"orders":1},{"quantity":1650,"price":20.8,"orders":2},{"quantity":15950,"price":20.75,"orders":2}],"sell":[{"quantity":550,"price":21.35,"orders":1},{"quantity":550,"price":21.4,"orders":1},{"quantity":1100,"price":21.65,"orders":1},{"quantity":550,"price":21.7,"orders":1},{"quantity":550,"price":21.75,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|70676","symbol":"AUROPHARMA25MAY1260CE","last_price":21.0,"volume":360800,"average_price":22.06,"oi":674300.0,"net_change":-4.55,"total_buy_quantity":219450.0,"total_sell_quantity":156200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.2,"last_trade_time":"1747303198189","oi_day_high":674300.0,"oi_day_low":646800.0},"NSE_FO:ETERNAL25MAY235CE":{"ohlc":{"open":7.85,"high":13.7,"low":6.7,"close":11.35},"depth":{"buy":[{"quantity":2000,"price":11.4,"orders":1},{"quantity":8000,"price":11.35,"orders":4},{"quantity":6000,"price":11.3,"orders":3},{"quantity":8000,"price":11.25,"orders":4},{"quantity":8000,"price":11.2,"orders":4}],"sell":[{"quantity":4000,"price":11.5,"orders":2},{"quantity":14000,"price":11.55,"orders":7},{"quantity":6000,"price":11.6,"orders":3},{"quantity":12000,"price":11.65,"orders":5},{"quantity":4000,"price":11.7,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|146346","symbol":"ETERNAL25MAY235CE","last_price":11.35,"volume":6246000,"average_price":9.78,"oi":2022000.0,"net_change":3.2,"total_buy_quantity":618000.0,"total_sell_quantity":322000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1747303092981","oi_day_high":2616000.0,"oi_day_low":2022000.0},"NSE_FO:JSWENERGY25MAY500CE":{"ohlc":{"open":10.85,"high":15.4,"low":9.9,"close":13.25},"depth":{"buy":[{"quantity":1500,"price":13.1,"orders":2},{"quantity":7500,"price":13.05,"orders":2},{"quantity":3750,"price":13.0,"orders":5},{"quantity":6750,"price":12.95,"orders":1},{"quantity":750,"price":12.9,"orders":1}],"sell":[{"quantity":750,"price":13.3,"orders":1},{"quantity":2250,"price":13.35,"orders":3},{"quantity":1500,"price":13.4,"orders":2},{"quantity":8250,"price":13.45,"orders":3},{"quantity":1500,"price":13.5,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|98578","symbol":"JSWENERGY25MAY500CE","last_price":13.25,"volume":5655000,"average_price":12.54,"oi":1658250.0,"net_change":3.55,"total_buy_quantity":782250.0,"total_sell_quantity":275250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1747303199987","oi_day_high":1658250.0,"oi_day_low":804000.0},"NSE_FO:AARTIIND25MAY440PE":{"ohlc":{"open":5.35,"high":5.35,"low":3.8,"close":4.7},"depth":{"buy":[{"quantity":3000,"price":4.7,"orders":3},{"quantity":11000,"price":4.65,"orders":2},{"quantity":11000,"price":4.6,"orders":2},{"quantity":11000,"price":4.55,"orders":2},{"quantity":2000,"price":4.5,"orders":2}],"sell":[{"quantity":2000,"price":4.8,"orders":2},{"quantity":3000,"price":4.85,"orders":3},{"quantity":2000,"price":4.9,"orders":2},{"quantity":2000,"price":4.95,"orders":2},{"quantity":3000,"price":5.0,"orders":3}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|63461","symbol":"AARTIIND25MAY440PE","last_price":4.7,"volume":340000,"average_price":4.63,"oi":600000.0,"net_change":-0.65,"total_buy_quantity":321000.0,"total_sell_quantity":221000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1747303056890","oi_day_high":660000.0,"oi_day_low":592000.0},"NSE_FO:TRENT25MAY5300CE":{"ohlc":{"open":197.85,"high":388.0,"low":170.0,"close":338.75},"depth":{"buy":[{"quantity":100,"price":334.95,"orders":1},{"quantity":100,"price":334.6,"orders":1},{"quantity":100,"price":333.95,"orders":1},{"quantity":100,"price":331.1,"orders":1},{"quantity":100,"price":331.05,"orders":1}],"sell":[{"quantity":100,"price":338.8,"orders":1},{"quantity":200,"price":339.15,"orders":1},{"quantity":100,"price":339.35,"orders":1},{"quantity":100,"price":339.5,"orders":1},{"quantity":100,"price":348.95,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|144980","symbol":"TRENT25MAY5300CE","last_price":338.75,"volume":343700,"average_price":250.75,"oi":165900.0,"net_change":140.3,"total_buy_quantity":24700.0,"total_sell_quantity":9000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":672.05,"last_trade_time":"1747303185001","oi_day_high":217300.0,"oi_day_low":165900.0},"NSE_FO:BIOCON25MAY325CE":{"ohlc":{"open":16.85,"high":18.15,"low":15.45,"close":17.9},"depth":{"buy":[{"quantity":2500,"price":17.75,"orders":1},{"quantity":2500,"price":17.7,"orders":1},{"quantity":2500,"price":17.65,"orders":1},{"quantity":2500,"price":17.6,"orders":1},{"quantity":2500,"price":17.55,"orders":1}],"sell":[{"quantity":2500,"price":18.0,"orders":1},{"quantity":2500,"price":18.05,"orders":1},{"quantity":2500,"price":18.15,"orders":1},{"quantity":2500,"price":18.25,"orders":1},{"quantity":2500,"price":18.3,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|75653","symbol":"BIOCON25MAY325CE","last_price":17.9,"volume":105000,"average_price":16.57,"oi":430000.0,"net_change":-0.6,"total_buy_quantity":275000.0,"total_sell_quantity":257500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.5,"last_trade_time":"1747303180619","oi_day_high":467500.0,"oi_day_low":430000.0},"NSE_FO:GAIL25MAY192.5CE":{"ohlc":{"open":2.3,"high":2.6,"low":1.95,"close":2.4},"depth":{"buy":[{"quantity":14100,"price":2.4,"orders":5},{"quantity":16450,"price":2.35,"orders":6},{"quantity":16450,"price":2.3,"orders":5},{"quantity":14100,"price":2.25,"orders":4},{"quantity":14100,"price":2.2,"orders":3}],"sell":[{"quantity":16450,"price":2.45,"orders":5},{"quantity":18800,"price":2.5,"orders":5},{"quantity":18800,"price":2.55,"orders":4},{"quantity":44650,"price":2.6,"orders":6},{"quantity":18800,"price":2.65,"orders":5}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|89329","symbol":"GAIL25MAY192.5CE","last_price":2.4,"volume":1891750,"average_price":2.32,"oi":1179700.0,"net_change":-0.45,"total_buy_quantity":554600.0,"total_sell_quantity":587500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1747303122107","oi_day_high":1252550.0,"oi_day_low":1177350.0},"NSE_FO:DABUR25MAY490PE":{"ohlc":{"open":19.25,"high":21.95,"low":19.25,"close":20.6},"depth":{"buy":[{"quantity":2500,"price":20.3,"orders":2},{"quantity":2500,"price":20.25,"orders":2},{"quantity":1250,"price":20.2,"orders":1},{"quantity":3750,"price":19.15,"orders":1},{"quantity":5000,"price":19.05,"orders":1}],"sell":[{"quantity":1250,"price":20.95,"orders":1},{"quantity":1250,"price":21.0,"orders":1},{"quantity":1250,"price":21.1,"orders":1},{"quantity":3750,"price":22.25,"orders":3},{"quantity":8750,"price":22.3,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|78119","symbol":"DABUR25MAY490PE","last_price":20.6,"volume":12500,"average_price":20.45,"oi":315000.0,"net_change":-0.25,"total_buy_quantity":263750.0,"total_sell_quantity":130000.0,"lower_circuit_limit":0.85,"upper_circuit_limit":40.85,"last_trade_time":"1747302365319","oi_day_high":315000.0,"oi_day_low":312500.0},"NSE_FO:CROMPTON25MAY345PE":{"ohlc":{"open":22.05,"high":23.05,"low":21.85,"close":22.9},"depth":{"buy":[{"quantity":1800,"price":21.85,"orders":1},{"quantity":3600,"price":21.8,"orders":2},{"quantity":1800,"price":21.75,"orders":1},{"quantity":3600,"price":20.7,"orders":1},{"quantity":1800,"price":20.65,"orders":1}],"sell":[{"quantity":3600,"price":22.6,"orders":2},{"quantity":12600,"price":23.2,"orders":2},{"quantity":9000,"price":23.5,"orders":1},{"quantity":3600,"price":23.55,"orders":1},{"quantity":18000,"price":24.15,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|83404","symbol":"CROMPTON25MAY345PE","last_price":22.9,"volume":19800,"average_price":22.49,"oi":97200.0,"net_change":3.45,"total_buy_quantity":153000.0,"total_sell_quantity":158400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.45,"last_trade_time":"1747292323941","oi_day_high":102600.0,"oi_day_low":97200.0},"NSE_FO:ABFRL25MAY275CE":{"ohlc":{"open":7.8,"high":8.6,"low":5.9,"close":7.85},"depth":{"buy":[{"quantity":2600,"price":7.75,"orders":1},{"quantity":2600,"price":7.7,"orders":1},{"quantity":2600,"price":7.65,"orders":1},{"quantity":2600,"price":7.6,"orders":1},{"quantity":2600,"price":7.55,"orders":1}],"sell":[{"quantity":2600,"price":7.85,"orders":1},{"quantity":2600,"price":7.9,"orders":1},{"quantity":5200,"price":7.95,"orders":2},{"quantity":2600,"price":8.0,"orders":1},{"quantity":2600,"price":8.05,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|65571","symbol":"ABFRL25MAY275CE","last_price":7.85,"volume":993200,"average_price":7.15,"oi":1172600.0,"net_change":0.4,"total_buy_quantity":403000.0,"total_sell_quantity":254800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1747303195025","oi_day_high":1248000.0,"oi_day_low":1164800.0},"NSE_FO:VEDL25MAY420CE":{"ohlc":{"open":27.0,"high":32.9,"low":26.35,"close":27.6},"depth":{"buy":[{"quantity":1150,"price":27.55,"orders":1},{"quantity":1150,"price":27.5,"orders":1},{"quantity":1150,"price":27.4,"orders":1},{"quantity":1150,"price":27.35,"orders":1},{"quantity":1150,"price":27.3,"orders":1}],"sell":[{"quantity":1150,"price":27.75,"orders":1},{"quantity":1150,"price":27.8,"orders":1},{"quantity":1150,"price":27.95,"orders":1},{"quantity":1150,"price":28.0,"orders":1},{"quantity":1150,"price":28.35,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|139761","symbol":"VEDL25MAY420CE","last_price":27.6,"volume":871700,"average_price":29.42,"oi":2676050.0,"net_change":-0.95,"total_buy_quantity":133400.0,"total_sell_quantity":207000.0,"lower_circuit_limit":5.85,"upper_circuit_limit":51.25,"last_trade_time":"1747303192370","oi_day_high":2730100.0,"oi_day_low":2671450.0},"NSE_FO:BRITANNIA25MAY5450PE":{"ohlc":{"open":84.4,"high":86.9,"low":66.3,"close":80.4},"depth":{"buy":[{"quantity":100,"price":80.85,"orders":1},{"quantity":300,"price":80.8,"orders":1},{"quantity":200,"price":80.05,"orders":1},{"quantity":300,"price":79.3,"orders":1},{"quantity":300,"price":78.2,"orders":1}],"sell":[{"quantity":100,"price":84.05,"orders":1},{"quantity":100,"price":84.1,"orders":1},{"quantity":100,"price":84.85,"orders":1},{"quantity":100,"price":84.9,"orders":1},{"quantity":100,"price":94.95,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|76987","symbol":"BRITANNIA25MAY5450PE","last_price":80.4,"volume":49300,"average_price":78.69,"oi":49000.0,"net_change":-5.65,"total_buy_quantity":23200.0,"total_sell_quantity":11600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":178.15,"last_trade_time":"1747303186035","oi_day_high":49300.0,"oi_day_low":44900.0},"NSE_FO:INDHOTEL25MAY820PE":{"ohlc":{"open":55.45,"high":55.45,"low":55.2,"close":55.2},"depth":{"buy":[{"quantity":2000,"price":55.05,"orders":2},{"quantity":1000,"price":55.0,"orders":1},{"quantity":1000,"price":54.9,"orders":1},{"quantity":5000,"price":53.7,"orders":1},{"quantity":10000,"price":52.95,"orders":1}],"sell":[{"quantity":2000,"price":57.75,"orders":2},{"quantity":1000,"price":57.8,"orders":1},{"quantity":1000,"price":57.85,"orders":1},{"quantity":1000,"price":57.9,"orders":1},{"quantity":4000,"price":60.45,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|93232","symbol":"INDHOTEL25MAY820PE","last_price":55.2,"volume":2000,"average_price":55.32,"oi":167000.0,"net_change":3.05,"total_buy_quantity":71000.0,"total_sell_quantity":77000.0,"lower_circuit_limit":14.3,"upper_circuit_limit":90.0,"last_trade_time":"1747297796235","oi_day_high":167000.0,"oi_day_low":167000.0},"NSE_FO:SOLARINDS25MAY13250CE":{"ohlc":{"open":742.1,"high":831.0,"low":720.9,"close":830.5},"depth":{"buy":[{"quantity":75,"price":850.85,"orders":1},{"quantity":75,"price":850.8,"orders":1},{"quantity":525,"price":824.1,"orders":2},{"quantity":375,"price":812.55,"orders":1},{"quantity":750,"price":798.8,"orders":1}],"sell":[{"quantity":150,"price":910.0,"orders":1},{"quantity":75,"price":910.05,"orders":1},{"quantity":75,"price":910.1,"orders":1},{"quantity":75,"price":910.15,"orders":1},{"quantity":75,"price":925.9,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|138654","symbol":"SOLARINDS25MAY13250CE","last_price":830.5,"volume":450,"average_price":797.56,"oi":7650.0,"net_change":134.85,"total_buy_quantity":4125.0,"total_sell_quantity":5325.0,"lower_circuit_limit":30.8,"upper_circuit_limit":1360.5,"last_trade_time":"1747302503099","oi_day_high":7725.0,"oi_day_low":7650.0},"NSE_FO:SHREECEM25MAY30750PE":{"ohlc":{"open":535.15,"high":615.45,"low":300.05,"close":343.6},"depth":{"buy":[{"quantity":25,"price":334.7,"orders":1},{"quantity":25,"price":334.65,"orders":1},{"quantity":25,"price":331.6,"orders":1},{"quantity":25,"price":331.55,"orders":1},{"quantity":25,"price":330.35,"orders":1}],"sell":[{"quantity":25,"price":347.25,"orders":1},{"quantity":25,"price":347.3,"orders":1},{"quantity":25,"price":347.4,"orders":1},{"quantity":25,"price":356.05,"orders":1},{"quantity":25,"price":356.1,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|136589","symbol":"SHREECEM25MAY30750PE","last_price":343.6,"volume":10650,"average_price":371.58,"oi":2650.0,"net_change":-421.25,"total_buy_quantity":2150.0,"total_sell_quantity":2825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1437.15,"last_trade_time":"1747303140012","oi_day_high":2750.0,"oi_day_low":1050.0},"NSE_FO:CUMMINSIND25MAY2950CE":{"ohlc":{"open":63.0,"high":93.6,"low":60.0,"close":85.9},"depth":{"buy":[{"quantity":150,"price":83.1,"orders":1},{"quantity":150,"price":83.05,"orders":1},{"quantity":150,"price":82.1,"orders":1},{"quantity":150,"price":82.05,"orders":1},{"quantity":150,"price":82.0,"orders":1}],"sell":[{"quantity":150,"price":84.9,"orders":1},{"quantity":300,"price":84.95,"orders":1},{"quantity":150,"price":85.15,"orders":1},{"quantity":900,"price":85.2,"orders":1},{"quantity":300,"price":85.95,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|83868","symbol":"CUMMINSIND25MAY2950CE","last_price":85.9,"volume":100350,"average_price":78.1,"oi":31200.0,"net_change":28.45,"total_buy_quantity":22050.0,"total_sell_quantity":24150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":132.15,"last_trade_time":"1747303183028","oi_day_high":33000.0,"oi_day_low":25350.0},"NSE_FO:INFY25MAY1480CE":{"ohlc":{"open":115.8,"high":141.4,"low":103.7,"close":136.05},"depth":{"buy":[{"quantity":800,"price":132.85,"orders":2},{"quantity":400,"price":132.8,"orders":1},{"quantity":1200,"price":132.7,"orders":3},{"quantity":400,"price":132.6,"orders":1},{"quantity":800,"price":132.5,"orders":2}],"sell":[{"quantity":400,"price":136.55,"orders":1},{"quantity":400,"price":136.6,"orders":1},{"quantity":400,"price":136.65,"orders":1},{"quantity":400,"price":136.7,"orders":1},{"quantity":400,"price":136.8,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|95139","symbol":"INFY25MAY1480CE","last_price":136.05,"volume":24000,"average_price":114.29,"oi":417200.0,"net_change":17.1,"total_buy_quantity":35200.0,"total_sell_quantity":36800.0,"lower_circuit_limit":48.35,"upper_circuit_limit":189.55,"last_trade_time":"1747302230080","oi_day_high":421200.0,"oi_day_low":416800.0},"NSE_FO:ADANIENSOL25MAY960PE":{"ohlc":{"open":79.1,"high":79.1,"low":79.1,"close":79.1},"depth":{"buy":[{"quantity":3125,"price":61.6,"orders":3},{"quantity":625,"price":61.55,"orders":1},{"quantity":3125,"price":60.05,"orders":1},{"quantity":2500,"price":58.5,"orders":1},{"quantity":6250,"price":58.15,"orders":1}],"sell":[{"quantity":625,"price":67.45,"orders":1},{"quantity":625,"price":67.5,"orders":1},{"quantity":6250,"price":68.0,"orders":1},{"quantity":3125,"price":68.2,"orders":1},{"quantity":4375,"price":68.8,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|64327","symbol":"ADANIENSOL25MAY960PE","last_price":79.1,"volume":0,"average_price":0.0,"oi":141250.0,"net_change":0.0,"total_buy_quantity":45000.0,"total_sell_quantity":53125.0,"lower_circuit_limit":15.05,"upper_circuit_limit":143.15,"last_trade_time":"1747216691000","oi_day_high":170625.0,"oi_day_low":141250.0},"NSE_FO:LT25MAY3300PE":{"ohlc":{"open":5.2,"high":6.5,"low":3.2,"close":3.65},"depth":{"buy":[{"quantity":450,"price":3.55,"orders":2},{"quantity":750,"price":3.5,"orders":4},{"quantity":900,"price":3.45,"orders":5},{"quantity":3300,"price":3.4,"orders":7},{"quantity":1350,"price":3.35,"orders":5}],"sell":[{"quantity":150,"price":3.65,"orders":1},{"quantity":600,"price":3.7,"orders":3},{"quantity":450,"price":3.75,"orders":2},{"quantity":150,"price":3.8,"orders":1},{"quantity":450,"price":3.85,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|101855","symbol":"LT25MAY3300PE","last_price":3.65,"volume":465300,"average_price":4.82,"oi":464700.0,"net_change":-1.9,"total_buy_quantity":299700.0,"total_sell_quantity":60000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1747303198760","oi_day_high":519750.0,"oi_day_low":462450.0},"NSE_FO:RAMCOCEM25MAY990CE":{"ohlc":{"open":36.0,"high":41.8,"low":34.95,"close":34.95},"depth":{"buy":[{"quantity":850,"price":33.2,"orders":1},{"quantity":850,"price":33.15,"orders":1},{"quantity":1700,"price":33.05,"orders":1},{"quantity":14450,"price":28.8,"orders":3},{"quantity":4250,"price":28.3,"orders":1}],"sell":[{"quantity":850,"price":35.65,"orders":1},{"quantity":850,"price":35.7,"orders":1},{"quantity":850,"price":35.8,"orders":1},{"quantity":1700,"price":35.95,"orders":1},{"quantity":4250,"price":39.0,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|134002","symbol":"RAMCOCEM25MAY990CE","last_price":34.95,"volume":36550,"average_price":38.46,"oi":34000.0,"net_change":0.8,"total_buy_quantity":30600.0,"total_sell_quantity":50150.0,"lower_circuit_limit":7.0,"upper_circuit_limit":61.3,"last_trade_time":"1747298952873","oi_day_high":39950.0,"oi_day_low":29750.0},"NSE_FO:ULTRACEMCO25MAY12200CE":{"ohlc":{"open":63.85,"high":100.0,"low":57.45,"close":90.0},"depth":{"buy":[{"quantity":50,"price":90.15,"orders":1},{"quantity":50,"price":90.0,"orders":1},{"quantity":100,"price":89.8,"orders":1},{"quantity":200,"price":88.05,"orders":3},{"quantity":50,"price":88.0,"orders":1}],"sell":[{"quantity":50,"price":90.95,"orders":1},{"quantity":50,"price":91.0,"orders":1},{"quantity":100,"price":91.3,"orders":1},{"quantity":50,"price":91.9,"orders":1},{"quantity":50,"price":91.95,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|137113","symbol":"ULTRACEMCO25MAY12200CE","last_price":90.0,"volume":210400,"average_price":83.62,"oi":127700.0,"net_change":25.35,"total_buy_quantity":7550.0,"total_sell_quantity":11750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":194.75,"last_trade_time":"1747303193598","oi_day_high":166900.0,"oi_day_low":127700.0},"NSE_FO:TCS25MAY3400PE":{"ohlc":{"open":13.3,"high":18.05,"low":6.9,"close":8.15},"depth":{"buy":[{"quantity":700,"price":8.25,"orders":3},{"quantity":700,"price":8.2,"orders":3},{"quantity":1925,"price":8.15,"orders":5},{"quantity":525,"price":8.1,"orders":3},{"quantity":2275,"price":8.05,"orders":7}],"sell":[{"quantity":350,"price":8.5,"orders":2},{"quantity":175,"price":8.55,"orders":1},{"quantity":350,"price":8.6,"orders":2},{"quantity":525,"price":8.65,"orders":3},{"quantity":525,"price":8.7,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|131753","symbol":"TCS25MAY3400PE","last_price":8.15,"volume":526050,"average_price":12.16,"oi":498225.0,"net_change":-6.3,"total_buy_quantity":299600.0,"total_sell_quantity":35700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.45,"last_trade_time":"1747303197719","oi_day_high":504175.0,"oi_day_low":487025.0},"NSE_FO:POLYCAB25MAY5500PE":{"ohlc":{"open":24.15,"high":24.2,"low":14.9,"close":16.7},"depth":{"buy":[{"quantity":125,"price":16.15,"orders":1},{"quantity":250,"price":16.1,"orders":2},{"quantity":250,"price":16.05,"orders":1},{"quantity":250,"price":15.65,"orders":1},{"quantity":125,"price":14.65,"orders":1}],"sell":[{"quantity":125,"price":17.5,"orders":1},{"quantity":750,"price":17.6,"orders":3},{"quantity":375,"price":18.0,"orders":1},{"quantity":625,"price":18.85,"orders":2},{"quantity":125,"price":18.9,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|131658","symbol":"POLYCAB25MAY5500PE","last_price":16.7,"volume":75375,"average_price":17.76,"oi":154875.0,"net_change":-5.5,"total_buy_quantity":37375.0,"total_sell_quantity":21500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.9,"last_trade_time":"1747303106489","oi_day_high":155750.0,"oi_day_low":150000.0},"NSE_FO:GRANULES25MAY480PE":{"ohlc":{"open":12.0,"high":12.5,"low":6.45,"close":6.5},"depth":{"buy":[{"quantity":1000,"price":6.5,"orders":1},{"quantity":2000,"price":6.45,"orders":1},{"quantity":9000,"price":6.4,"orders":1},{"quantity":3000,"price":6.35,"orders":2},{"quantity":10000,"price":6.3,"orders":2}],"sell":[{"quantity":3000,"price":6.65,"orders":2},{"quantity":1000,"price":6.75,"orders":1},{"quantity":1000,"price":6.8,"orders":1},{"quantity":1000,"price":6.9,"orders":1},{"quantity":1000,"price":6.95,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|84330","symbol":"GRANULES25MAY480PE","last_price":6.5,"volume":337000,"average_price":8.66,"oi":318000.0,"net_change":-3.95,"total_buy_quantity":203000.0,"total_sell_quantity":159000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1747303167212","oi_day_high":328000.0,"oi_day_low":306000.0},"NSE_FO:DIVISLAB25MAY6200CE":{"ohlc":{"open":257.6,"high":277.0,"low":217.15,"close":245.05},"depth":{"buy":[{"quantity":100,"price":248.05,"orders":1},{"quantity":100,"price":248.0,"orders":1},{"quantity":400,"price":246.1,"orders":2},{"quantity":200,"price":246.05,"orders":1},{"quantity":100,"price":244.95,"orders":1}],"sell":[{"quantity":200,"price":249.45,"orders":2},{"quantity":4300,"price":250.0,"orders":3},{"quantity":100,"price":250.95,"orders":1},{"quantity":200,"price":251.0,"orders":1},{"quantity":500,"price":252.0,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|79682","symbol":"DIVISLAB25MAY6200CE","last_price":245.05,"volume":410100,"average_price":249.25,"oi":236300.0,"net_change":-12.55,"total_buy_quantity":22800.0,"total_sell_quantity":45500.0,"lower_circuit_limit":76.6,"upper_circuit_limit":438.6,"last_trade_time":"1747303195997","oi_day_high":238700.0,"oi_day_low":201700.0},"NSE_FO:HAVELLS25MAY1600CE":{"ohlc":{"open":33.15,"high":44.6,"low":25.2,"close":29.45},"depth":{"buy":[{"quantity":500,"price":29.15,"orders":1},{"quantity":1500,"price":29.05,"orders":1},{"quantity":2000,"price":29.0,"orders":1},{"quantity":500,"price":28.95,"orders":1},{"quantity":500,"price":28.9,"orders":1}],"sell":[{"quantity":500,"price":29.45,"orders":1},{"quantity":500,"price":29.5,"orders":1},{"quantity":500,"price":29.6,"orders":1},{"quantity":1000,"price":29.65,"orders":2},{"quantity":1000,"price":29.7,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|86047","symbol":"HAVELLS25MAY1600CE","last_price":29.45,"volume":1508000,"average_price":33.84,"oi":1003000.0,"net_change":-1.75,"total_buy_quantity":220500.0,"total_sell_quantity":244500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.95,"last_trade_time":"1747303195095","oi_day_high":1013000.0,"oi_day_low":760000.0},"NSE_FO:BANKBARODA25MAY252.5CE":{"ohlc":{"open":0.75,"high":0.9,"low":0.65,"close":0.75},"depth":{"buy":[{"quantity":20475,"price":0.7,"orders":5},{"quantity":14625,"price":0.65,"orders":5},{"quantity":61425,"price":0.6,"orders":2},{"quantity":96525,"price":0.55,"orders":2},{"quantity":11700,"price":0.5,"orders":2}],"sell":[{"quantity":26325,"price":0.75,"orders":5},{"quantity":26325,"price":0.8,"orders":3},{"quantity":8775,"price":0.85,"orders":2},{"quantity":73125,"price":0.9,"orders":5},{"quantity":96525,"price":0.95,"orders":3}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|73652","symbol":"BANKBARODA25MAY252.5CE","last_price":0.75,"volume":236925,"average_price":0.74,"oi":1556100.0,"net_change":0.05,"total_buy_quantity":824850.0,"total_sell_quantity":804375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1747302330580","oi_day_high":1605825.0,"oi_day_low":1532700.0},"NSE_FO:PETRONET25MAY315PE":{"ohlc":{"open":8.4,"high":8.7,"low":4.3,"close":7.0},"depth":{"buy":[{"quantity":12000,"price":6.9,"orders":3},{"quantity":36000,"price":6.85,"orders":3},{"quantity":33000,"price":6.8,"orders":2},{"quantity":4500,"price":6.75,"orders":2},{"quantity":1500,"price":6.7,"orders":1}],"sell":[{"quantity":1500,"price":7.0,"orders":1},{"quantity":7500,"price":7.05,"orders":4},{"quantity":4500,"price":7.1,"orders":1},{"quantity":27000,"price":7.15,"orders":3},{"quantity":1500,"price":7.2,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|128355","symbol":"PETRONET25MAY315PE","last_price":7.0,"volume":1522500,"average_price":5.84,"oi":445500.0,"net_change":-0.8,"total_buy_quantity":297000.0,"total_sell_quantity":298500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1747303195313","oi_day_high":445500.0,"oi_day_low":271500.0},"NSE_FO:NAUKRI25MAY1440CE":{"ohlc":{"open":50.05,"high":87.5,"low":50.05,"close":83.5},"depth":{"buy":[{"quantity":375,"price":85.05,"orders":1},{"quantity":375,"price":85.0,"orders":1},{"quantity":375,"price":84.6,"orders":1},{"quantity":375,"price":84.35,"orders":1},{"quantity":375,"price":84.15,"orders":1}],"sell":[{"quantity":375,"price":87.35,"orders":1},{"quantity":375,"price":87.5,"orders":1},{"quantity":375,"price":87.65,"orders":1},{"quantity":375,"price":88.2,"orders":1},{"quantity":375,"price":89.75,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|107838","symbol":"NAUKRI25MAY1440CE","last_price":83.5,"volume":146625,"average_price":69.73,"oi":263250.0,"net_change":30.65,"total_buy_quantity":27375.0,"total_sell_quantity":28125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.85,"last_trade_time":"1747303032664","oi_day_high":270375.0,"oi_day_low":257625.0},"NSE_FO:CDSL25MAY1360PE":{"ohlc":{"open":80.05,"high":80.05,"low":80.05,"close":80.05},"depth":{"buy":[{"quantity":1050,"price":50.0,"orders":2},{"quantity":350,"price":42.1,"orders":1},{"quantity":350,"price":25.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|73439","symbol":"CDSL25MAY1360PE","last_price":80.05,"volume":0,"average_price":0.0,"oi":138600.0,"net_change":0.0,"total_buy_quantity":1750.0,"total_sell_quantity":0.0,"lower_circuit_limit":8.65,"upper_circuit_limit":123.55,"last_trade_time":"1747115014000","oi_day_high":138600.0,"oi_day_low":138600.0},"NSE_FO:TVSMOTOR25MAY2780PE":{"ohlc":{"open":70.0,"high":70.0,"low":48.2,"close":53.0},"depth":{"buy":[{"quantity":350,"price":53.4,"orders":1},{"quantity":350,"price":53.35,"orders":1},{"quantity":350,"price":52.7,"orders":1},{"quantity":350,"price":52.65,"orders":1},{"quantity":350,"price":52.6,"orders":1}],"sell":[{"quantity":350,"price":54.4,"orders":1},{"quantity":350,"price":54.45,"orders":1},{"quantity":1750,"price":57.6,"orders":1},{"quantity":350,"price":58.05,"orders":1},{"quantity":2450,"price":59.95,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|145099","symbol":"TVSMOTOR25MAY2780PE","last_price":53.0,"volume":25200,"average_price":53.2,"oi":51450.0,"net_change":-32.05,"total_buy_quantity":34650.0,"total_sell_quantity":43400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":171.4,"last_trade_time":"1747303161658","oi_day_high":51450.0,"oi_day_low":47950.0},"NSE_FO:TATACOMM25MAY1600PE":{"ohlc":{"open":32.5,"high":38.15,"low":25.95,"close":27.8},"depth":{"buy":[{"quantity":250,"price":27.85,"orders":1},{"quantity":750,"price":27.7,"orders":1},{"quantity":500,"price":27.65,"orders":1},{"quantity":750,"price":27.5,"orders":1},{"quantity":500,"price":27.05,"orders":1}],"sell":[{"quantity":250,"price":28.45,"orders":1},{"quantity":250,"price":28.5,"orders":1},{"quantity":750,"price":28.75,"orders":1},{"quantity":500,"price":29.1,"orders":1},{"quantity":250,"price":29.15,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|127025","symbol":"TATACOMM25MAY1600PE","last_price":27.8,"volume":136500,"average_price":30.54,"oi":168000.0,"net_change":-8.3,"total_buy_quantity":53000.0,"total_sell_quantity":43250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.0,"last_trade_time":"1747303198410","oi_day_high":172000.0,"oi_day_low":164500.0},"NSE_FO:HEROMOTOCO25MAY3950PE":{"ohlc":{"open":35.4,"high":35.4,"low":11.2,"close":11.45},"depth":{"buy":[{"quantity":300,"price":11.2,"orders":2},{"quantity":150,"price":11.15,"orders":1},{"quantity":600,"price":11.1,"orders":4},{"quantity":450,"price":11.05,"orders":3},{"quantity":450,"price":11.0,"orders":3}],"sell":[{"quantity":150,"price":11.45,"orders":1},{"quantity":300,"price":11.5,"orders":2},{"quantity":600,"price":11.55,"orders":4},{"quantity":450,"price":11.6,"orders":3},{"quantity":600,"price":11.65,"orders":4}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|95375","symbol":"HEROMOTOCO25MAY3950PE","last_price":11.45,"volume":443400,"average_price":19.47,"oi":106500.0,"net_change":-32.5,"total_buy_quantity":103650.0,"total_sell_quantity":24450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.4,"last_trade_time":"1747303196832","oi_day_high":119100.0,"oi_day_low":92700.0},"NSE_FO:AUBANK25MAY680PE":{"ohlc":{"open":11.85,"high":12.65,"low":10.2,"close":11.8},"depth":{"buy":[{"quantity":1000,"price":11.75,"orders":1},{"quantity":1000,"price":11.7,"orders":1},{"quantity":4000,"price":11.65,"orders":2},{"quantity":2000,"price":11.6,"orders":2},{"quantity":2000,"price":11.55,"orders":2}],"sell":[{"quantity":1000,"price":11.9,"orders":1},{"quantity":1000,"price":11.95,"orders":1},{"quantity":2000,"price":12.0,"orders":2},{"quantity":2000,"price":12.05,"orders":2},{"quantity":1000,"price":12.1,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|68661","symbol":"AUBANK25MAY680PE","last_price":11.8,"volume":465000,"average_price":11.6,"oi":359000.0,"net_change":-0.85,"total_buy_quantity":187000.0,"total_sell_quantity":170000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.65,"last_trade_time":"1747303165765","oi_day_high":419000.0,"oi_day_low":352000.0},"NSE_FO:VBL25MAY530PE":{"ohlc":{"open":20.5,"high":28.1,"low":20.5,"close":26.45},"depth":{"buy":[{"quantity":875,"price":25.45,"orders":1},{"quantity":875,"price":25.4,"orders":1},{"quantity":875,"price":25.05,"orders":1},{"quantity":875,"price":24.95,"orders":1},{"quantity":875,"price":24.8,"orders":1}],"sell":[{"quantity":875,"price":26.05,"orders":1},{"quantity":1750,"price":26.1,"orders":2},{"quantity":875,"price":26.3,"orders":1},{"quantity":875,"price":26.5,"orders":1},{"quantity":3500,"price":26.85,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|145748","symbol":"VBL25MAY530PE","last_price":26.45,"volume":69125,"average_price":25.46,"oi":340375.0,"net_change":0.15,"total_buy_quantity":99750.0,"total_sell_quantity":95375.0,"lower_circuit_limit":4.0,"upper_circuit_limit":48.6,"last_trade_time":"1747302659534","oi_day_high":355250.0,"oi_day_low":339500.0},"NSE_FO:BANKINDIA25MAY119CE":{"ohlc":{"open":1.45,"high":1.5,"low":1.3,"close":1.5},"depth":{"buy":[{"quantity":14475,"price":1.5,"orders":3},{"quantity":4825,"price":1.45,"orders":1},{"quantity":9650,"price":1.4,"orders":2},{"quantity":4825,"price":1.35,"orders":1},{"quantity":28950,"price":1.3,"orders":2}],"sell":[{"quantity":14475,"price":1.6,"orders":3},{"quantity":4825,"price":1.65,"orders":1},{"quantity":4825,"price":1.7,"orders":1},{"quantity":4825,"price":1.75,"orders":1},{"quantity":33775,"price":1.8,"orders":3}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|74051","symbol":"BANKINDIA25MAY119CE","last_price":1.5,"volume":149575,"average_price":1.39,"oi":419775.0,"net_change":-0.1,"total_buy_quantity":463200.0,"total_sell_quantity":535575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1747298852903","oi_day_high":419775.0,"oi_day_low":371525.0},"NSE_FO:OBEROIRLTY25MAY1680PE":{"ohlc":{"open":79.55,"high":79.55,"low":61.25,"close":61.25},"depth":{"buy":[{"quantity":350,"price":64.95,"orders":1},{"quantity":350,"price":64.35,"orders":1},{"quantity":1750,"price":60.6,"orders":1},{"quantity":1750,"price":60.55,"orders":1},{"quantity":3500,"price":57.2,"orders":1}],"sell":[{"quantity":700,"price":66.95,"orders":2},{"quantity":350,"price":67.0,"orders":1},{"quantity":350,"price":67.25,"orders":1},{"quantity":350,"price":67.95,"orders":1},{"quantity":2100,"price":68.75,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|110847","symbol":"OBEROIRLTY25MAY1680PE","last_price":61.25,"volume":14000,"average_price":68.02,"oi":18200.0,"net_change":-15.95,"total_buy_quantity":29400.0,"total_sell_quantity":29050.0,"lower_circuit_limit":5.1,"upper_circuit_limit":149.3,"last_trade_time":"1747300774125","oi_day_high":18900.0,"oi_day_low":17850.0},"NSE_FO:MGL25MAY1320CE":{"ohlc":{"open":70.0,"high":70.0,"low":70.0,"close":70.0},"depth":{"buy":[{"quantity":1200,"price":64.8,"orders":1},{"quantity":400,"price":64.75,"orders":1},{"quantity":400,"price":64.7,"orders":1},{"quantity":2800,"price":64.4,"orders":2},{"quantity":2000,"price":63.55,"orders":1}],"sell":[{"quantity":400,"price":72.4,"orders":1},{"quantity":400,"price":72.45,"orders":1},{"quantity":2000,"price":74.85,"orders":1},{"quantity":1200,"price":76.05,"orders":1},{"quantity":4000,"price":77.65,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|105645","symbol":"MGL25MAY1320CE","last_price":70.0,"volume":400,"average_price":70.0,"oi":29600.0,"net_change":-10.15,"total_buy_quantity":18400.0,"total_sell_quantity":33200.0,"lower_circuit_limit":6.3,"upper_circuit_limit":154.0,"last_trade_time":"1747292263303","oi_day_high":29600.0,"oi_day_low":29600.0},"NSE_FO:IOC25MAY138CE":{"ohlc":{"open":8.35,"high":8.45,"low":7.85,"close":8.2},"depth":{"buy":[{"quantity":4875,"price":8.1,"orders":1},{"quantity":9750,"price":8.0,"orders":2},{"quantity":9750,"price":7.95,"orders":2},{"quantity":14625,"price":7.9,"orders":2},{"quantity":4875,"price":7.85,"orders":1}],"sell":[{"quantity":4875,"price":8.25,"orders":1},{"quantity":9750,"price":8.3,"orders":2},{"quantity":4875,"price":8.4,"orders":1},{"quantity":4875,"price":8.45,"orders":1},{"quantity":4875,"price":8.5,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|106992","symbol":"IOC25MAY138CE","last_price":8.2,"volume":429000,"average_price":8.33,"oi":921375.0,"net_change":1.5,"total_buy_quantity":487500.0,"total_sell_quantity":448500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1747303130300","oi_day_high":1135875.0,"oi_day_low":921375.0},"NSE_FO:WIPRO25MAY242.5CE":{"ohlc":{"open":12.75,"high":15.85,"low":11.2,"close":14.8},"depth":{"buy":[{"quantity":6000,"price":14.9,"orders":2},{"quantity":3000,"price":14.75,"orders":1},{"quantity":3000,"price":14.5,"orders":1},{"quantity":12000,"price":14.45,"orders":1},{"quantity":9000,"price":14.4,"orders":1}],"sell":[{"quantity":3000,"price":15.05,"orders":1},{"quantity":6000,"price":15.2,"orders":2},{"quantity":3000,"price":15.35,"orders":1},{"quantity":3000,"price":15.4,"orders":1},{"quantity":18000,"price":15.45,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|146129","symbol":"WIPRO25MAY242.5CE","last_price":14.8,"volume":195000,"average_price":12.61,"oi":1914000.0,"net_change":1.85,"total_buy_quantity":297000.0,"total_sell_quantity":210000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.95,"last_trade_time":"1747303184738","oi_day_high":1938000.0,"oi_day_low":1911000.0},"NSE_FO:ASIANPAINT25MAY2460CE":{"ohlc":{"open":4.65,"high":6.6,"low":3.7,"close":6.5},"depth":{"buy":[{"quantity":400,"price":6.35,"orders":2},{"quantity":1200,"price":6.3,"orders":5},{"quantity":1400,"price":6.25,"orders":5},{"quantity":1200,"price":6.2,"orders":5},{"quantity":800,"price":6.15,"orders":3}],"sell":[{"quantity":600,"price":6.45,"orders":2},{"quantity":1000,"price":6.5,"orders":4},{"quantity":8000,"price":6.55,"orders":5},{"quantity":1800,"price":6.6,"orders":4},{"quantity":1600,"price":6.65,"orders":3}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|68939","symbol":"ASIANPAINT25MAY2460CE","last_price":6.5,"volume":260400,"average_price":5.32,"oi":277800.0,"net_change":1.85,"total_buy_quantity":242400.0,"total_sell_quantity":74800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1747303192996","oi_day_high":280000.0,"oi_day_low":235200.0},"NSE_FO:ICICIGI25MAY1900PE":{"ohlc":{"open":51.7,"high":54.15,"low":42.75,"close":43.25},"depth":{"buy":[{"quantity":250,"price":42.9,"orders":1},{"quantity":250,"price":42.85,"orders":1},{"quantity":500,"price":42.8,"orders":2},{"quantity":250,"price":42.75,"orders":1},{"quantity":250,"price":39.8,"orders":1}],"sell":[{"quantity":500,"price":44.4,"orders":2},{"quantity":250,"price":44.45,"orders":1},{"quantity":250,"price":44.5,"orders":1},{"quantity":250,"price":45.2,"orders":1},{"quantity":1500,"price":46.65,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|100378","symbol":"ICICIGI25MAY1900PE","last_price":43.25,"volume":31750,"average_price":46.77,"oi":38500.0,"net_change":-21.8,"total_buy_quantity":17500.0,"total_sell_quantity":36000.0,"lower_circuit_limit":9.25,"upper_circuit_limit":120.85,"last_trade_time":"1747303197848","oi_day_high":38500.0,"oi_day_low":20500.0},"NSE_FO:NYKAA25MAY195CE":{"ohlc":{"open":7.5,"high":8.55,"low":6.9,"close":7.15},"depth":{"buy":[{"quantity":2950,"price":7.05,"orders":1},{"quantity":5900,"price":7.0,"orders":2},{"quantity":2950,"price":6.95,"orders":1},{"quantity":5900,"price":6.9,"orders":2},{"quantity":2950,"price":6.85,"orders":1}],"sell":[{"quantity":2950,"price":7.15,"orders":1},{"quantity":35400,"price":7.2,"orders":4},{"quantity":38350,"price":7.25,"orders":4},{"quantity":32450,"price":7.3,"orders":3},{"quantity":11800,"price":7.35,"orders":4}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|110597","symbol":"NYKAA25MAY195CE","last_price":7.15,"volume":203550,"average_price":7.54,"oi":318600.0,"net_change":-0.35,"total_buy_quantity":321550.0,"total_sell_quantity":318600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1747303165617","oi_day_high":359900.0,"oi_day_low":315650.0},"NSE_FO:BAJAJFINSV25MAY2100CE":{"ohlc":{"open":16.0,"high":24.8,"low":13.0,"close":21.85},"depth":{"buy":[{"quantity":1500,"price":21.6,"orders":3},{"quantity":2000,"price":21.55,"orders":3},{"quantity":1000,"price":21.5,"orders":2},{"quantity":1000,"price":21.45,"orders":2},{"quantity":500,"price":21.4,"orders":1}],"sell":[{"quantity":1000,"price":21.9,"orders":2},{"quantity":1000,"price":21.95,"orders":2},{"quantity":1500,"price":22.0,"orders":3},{"quantity":1000,"price":22.05,"orders":2},{"quantity":1500,"price":22.1,"orders":3}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|72178","symbol":"BAJAJFINSV25MAY2100CE","last_price":21.85,"volume":3514500,"average_price":18.79,"oi":2725000.0,"net_change":3.7,"total_buy_quantity":310000.0,"total_sell_quantity":234000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.15,"last_trade_time":"1747303198359","oi_day_high":2964000.0,"oi_day_low":2696000.0},"NSE_FO:UNITDSPR25MAY1560CE":{"ohlc":{"open":30.9,"high":36.4,"low":28.8,"close":31.9},"depth":{"buy":[{"quantity":350,"price":30.55,"orders":1},{"quantity":350,"price":29.7,"orders":1},{"quantity":700,"price":29.65,"orders":1},{"quantity":350,"price":29.6,"orders":1},{"quantity":1400,"price":29.35,"orders":1}],"sell":[{"quantity":350,"price":31.55,"orders":1},{"quantity":350,"price":31.6,"orders":1},{"quantity":700,"price":31.9,"orders":1},{"quantity":700,"price":32.45,"orders":1},{"quantity":350,"price":32.5,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|138463","symbol":"UNITDSPR25MAY1560CE","last_price":31.9,"volume":208950,"average_price":32.09,"oi":196700.0,"net_change":1.7,"total_buy_quantity":110250.0,"total_sell_quantity":65100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.6,"last_trade_time":"1747303141346","oi_day_high":213850.0,"oi_day_low":189700.0},"NSE_FO:NESTLEIND25MAY2440PE":{"ohlc":{"open":84.05,"high":101.15,"low":55.3,"close":63.95},"depth":{"buy":[{"quantity":200,"price":60.6,"orders":1},{"quantity":200,"price":60.55,"orders":1},{"quantity":200,"price":60.5,"orders":1},{"quantity":600,"price":60.05,"orders":1},{"quantity":200,"price":60.0,"orders":1}],"sell":[{"quantity":200,"price":64.85,"orders":1},{"quantity":200,"price":64.9,"orders":1},{"quantity":200,"price":65.65,"orders":1},{"quantity":600,"price":66.15,"orders":1},{"quantity":200,"price":66.2,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|108890","symbol":"NESTLEIND25MAY2440PE","last_price":63.95,"volume":25400,"average_price":64.72,"oi":53200.0,"net_change":-24.5,"total_buy_quantity":14800.0,"total_sell_quantity":30800.0,"lower_circuit_limit":28.45,"upper_circuit_limit":148.45,"last_trade_time":"1747303169689","oi_day_high":53200.0,"oi_day_low":50600.0},"NSE_FO:PERSISTENT25MAY5200PE":{"ohlc":{"open":27.95,"high":66.2,"low":25.4,"close":40.9},"depth":{"buy":[{"quantity":100,"price":40.5,"orders":1},{"quantity":100,"price":40.45,"orders":1},{"quantity":100,"price":40.4,"orders":1},{"quantity":100,"price":40.35,"orders":1},{"quantity":100,"price":40.3,"orders":1}],"sell":[{"quantity":100,"price":41.55,"orders":1},{"quantity":100,"price":41.6,"orders":1},{"quantity":500,"price":41.65,"orders":1},{"quantity":100,"price":41.85,"orders":1},{"quantity":600,"price":41.9,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|114445","symbol":"PERSISTENT25MAY5200PE","last_price":40.9,"volume":426800,"average_price":48.07,"oi":115200.0,"net_change":12.6,"total_buy_quantity":22200.0,"total_sell_quantity":15200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.6,"last_trade_time":"1747303148653","oi_day_high":115200.0,"oi_day_low":85200.0},"NSE_FO:HDFCBANK25MAY1920PE":{"ohlc":{"open":28.4,"high":36.0,"low":15.9,"close":18.25},"depth":{"buy":[{"quantity":1100,"price":18.1,"orders":1},{"quantity":550,"price":18.05,"orders":1},{"quantity":1100,"price":18.0,"orders":2},{"quantity":1650,"price":17.95,"orders":2},{"quantity":550,"price":17.9,"orders":1}],"sell":[{"quantity":2750,"price":18.2,"orders":1},{"quantity":550,"price":18.25,"orders":1},{"quantity":1100,"price":18.3,"orders":2},{"quantity":1100,"price":18.35,"orders":2},{"quantity":7150,"price":18.4,"orders":9}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|87326","symbol":"HDFCBANK25MAY1920PE","last_price":18.25,"volume":6496050,"average_price":24.38,"oi":1631850.0,"net_change":-11.05,"total_buy_quantity":410300.0,"total_sell_quantity":250800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.35,"last_trade_time":"1747303198296","oi_day_high":1731400.0,"oi_day_low":1378300.0},"NSE_FO:JIOFIN25MAY260CE":{"ohlc":{"open":12.25,"high":16.55,"low":10.8,"close":16.35},"depth":{"buy":[{"quantity":1650,"price":16.2,"orders":1},{"quantity":1650,"price":16.15,"orders":1},{"quantity":3300,"price":16.1,"orders":2},{"quantity":1650,"price":16.05,"orders":1},{"quantity":1650,"price":16.0,"orders":1}],"sell":[{"quantity":3300,"price":16.35,"orders":2},{"quantity":4950,"price":16.4,"orders":2},{"quantity":85800,"price":16.45,"orders":2},{"quantity":85800,"price":16.5,"orders":2},{"quantity":1650,"price":16.55,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|97762","symbol":"JIOFIN25MAY260CE","last_price":16.35,"volume":1996500,"average_price":13.75,"oi":3192750.0,"net_change":4.3,"total_buy_quantity":240900.0,"total_sell_quantity":532950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.05,"last_trade_time":"1747303178515","oi_day_high":3738900.0,"oi_day_low":3192750.0},"NSE_FO:MANAPPURAM25MAY230CE":{"ohlc":{"open":2.2,"high":2.2,"low":2.2,"close":2.2},"depth":{"buy":[{"quantity":3000,"price":0.35,"orders":1},{"quantity":3000,"price":0.3,"orders":1},{"quantity":6000,"price":0.2,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3000,"price":2.0,"orders":1},{"quantity":3000,"price":2.2,"orders":1},{"quantity":3000,"price":2.3,"orders":1},{"quantity":3000,"price":2.55,"orders":1},{"quantity":3000,"price":2.75,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|103980","symbol":"MANAPPURAM25MAY230CE","last_price":2.2,"volume":0,"average_price":0.0,"oi":1.0941E7,"net_change":0.0,"total_buy_quantity":12000.0,"total_sell_quantity":258000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1747213085000","oi_day_high":1.0947E7,"oi_day_low":1.0941E7},"NSE_FO:BAJAJ-AUTO25MAY8200CE":{"ohlc":{"open":139.05,"high":285.25,"low":129.3,"close":254.15},"depth":{"buy":[{"quantity":75,"price":253.6,"orders":1},{"quantity":75,"price":253.55,"orders":1},{"quantity":75,"price":252.1,"orders":1},{"quantity":150,"price":252.05,"orders":1},{"quantity":75,"price":251.35,"orders":1}],"sell":[{"quantity":75,"price":255.75,"orders":1},{"quantity":75,"price":255.8,"orders":1},{"quantity":75,"price":257.8,"orders":1},{"quantity":75,"price":257.85,"orders":1},{"quantity":75,"price":257.9,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|69518","symbol":"BAJAJ-AUTO25MAY8200CE","last_price":254.15,"volume":495450,"average_price":188.35,"oi":66000.0,"net_change":113.05,"total_buy_quantity":28950.0,"total_sell_quantity":8925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":337.0,"last_trade_time":"1747303198539","oi_day_high":120675.0,"oi_day_low":66000.0},"NSE_FO:NTPC25MAY365PE":{"ohlc":{"open":26.4,"high":29.3,"low":21.9,"close":23.5},"depth":{"buy":[{"quantity":1500,"price":23.05,"orders":1},{"quantity":1500,"price":23.0,"orders":1},{"quantity":1500,"price":22.9,"orders":1},{"quantity":1500,"price":22.85,"orders":1},{"quantity":1500,"price":22.8,"orders":1}],"sell":[{"quantity":3000,"price":23.45,"orders":2},{"quantity":1500,"price":23.5,"orders":1},{"quantity":1500,"price":23.7,"orders":1},{"quantity":1500,"price":23.75,"orders":1},{"quantity":1500,"price":23.8,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|124356","symbol":"NTPC25MAY365PE","last_price":23.5,"volume":42000,"average_price":24.47,"oi":945000.0,"net_change":-1.85,"total_buy_quantity":135000.0,"total_sell_quantity":150000.0,"lower_circuit_limit":5.35,"upper_circuit_limit":45.35,"last_trade_time":"1747303139804","oi_day_high":952500.0,"oi_day_low":943500.0},"NSE_FO:GLENMARK25MAY1440CE":{"ohlc":{"open":54.95,"high":60.25,"low":45.0,"close":48.85},"depth":{"buy":[{"quantity":325,"price":48.85,"orders":1},{"quantity":975,"price":48.8,"orders":1},{"quantity":975,"price":48.7,"orders":1},{"quantity":325,"price":48.55,"orders":1},{"quantity":325,"price":48.1,"orders":1}],"sell":[{"quantity":650,"price":49.45,"orders":2},{"quantity":325,"price":51.05,"orders":1},{"quantity":325,"price":51.1,"orders":1},{"quantity":325,"price":51.15,"orders":1},{"quantity":325,"price":51.3,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|83170","symbol":"GLENMARK25MAY1440CE","last_price":48.85,"volume":241475,"average_price":51.78,"oi":292500.0,"net_change":-2.05,"total_buy_quantity":91325.0,"total_sell_quantity":39325.0,"lower_circuit_limit":4.2,"upper_circuit_limit":97.6,"last_trade_time":"1747303195134","oi_day_high":292825.0,"oi_day_low":253825.0},"NSE_FO:GODREJPROP25MAY2150CE":{"ohlc":{"open":54.0,"high":69.25,"low":38.5,"close":60.1},"depth":{"buy":[{"quantity":450,"price":60.45,"orders":1},{"quantity":225,"price":60.25,"orders":1},{"quantity":225,"price":60.2,"orders":1},{"quantity":450,"price":60.1,"orders":1},{"quantity":450,"price":60.05,"orders":1}],"sell":[{"quantity":450,"price":60.85,"orders":1},{"quantity":450,"price":60.95,"orders":1},{"quantity":225,"price":61.0,"orders":1},{"quantity":225,"price":61.65,"orders":1},{"quantity":1350,"price":61.7,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|90760","symbol":"GODREJPROP25MAY2150CE","last_price":60.1,"volume":796725,"average_price":56.64,"oi":269100.0,"net_change":6.15,"total_buy_quantity":63675.0,"total_sell_quantity":65700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":131.85,"last_trade_time":"1747303198768","oi_day_high":284850.0,"oi_day_low":239850.0},"NSE_FO:BANDHANBNK25MAY170PE":{"ohlc":{"open":5.6,"high":6.15,"low":4.25,"close":4.35},"depth":{"buy":[{"quantity":5600,"price":4.3,"orders":2},{"quantity":67200,"price":4.25,"orders":6},{"quantity":11200,"price":4.2,"orders":3},{"quantity":11200,"price":4.15,"orders":3},{"quantity":11200,"price":4.1,"orders":3}],"sell":[{"quantity":5600,"price":4.4,"orders":2},{"quantity":11200,"price":4.45,"orders":4},{"quantity":11200,"price":4.5,"orders":3},{"quantity":14000,"price":4.55,"orders":4},{"quantity":14000,"price":4.6,"orders":4}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|70275","symbol":"BANDHANBNK25MAY170PE","last_price":4.35,"volume":1453200,"average_price":5.18,"oi":2027200.0,"net_change":-1.55,"total_buy_quantity":548800.0,"total_sell_quantity":725200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1747303183211","oi_day_high":2055200.0,"oi_day_low":1965600.0},"NSE_FO:BSE25MAY6500CE":{"ohlc":{"open":800.0,"high":800.0,"low":673.25,"close":710.0},"depth":{"buy":[{"quantity":250,"price":705.3,"orders":2},{"quantity":125,"price":705.25,"orders":1},{"quantity":125,"price":703.35,"orders":1},{"quantity":125,"price":703.3,"orders":1},{"quantity":125,"price":702.1,"orders":1}],"sell":[{"quantity":125,"price":714.6,"orders":1},{"quantity":125,"price":714.65,"orders":1},{"quantity":125,"price":714.75,"orders":1},{"quantity":125,"price":714.8,"orders":1},{"quantity":125,"price":716.45,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|35243","symbol":"BSE25MAY6500CE","last_price":710.0,"volume":21000,"average_price":731.25,"oi":168750.0,"net_change":-132.45,"total_buy_quantity":16125.0,"total_sell_quantity":17750.0,"lower_circuit_limit":163.05,"upper_circuit_limit":1521.85,"last_trade_time":"1747303126374","oi_day_high":174500.0,"oi_day_low":168750.0},"NSE_FO:TORNTPOWER25MAY1600CE":{"ohlc":{"open":10.0,"high":10.0,"low":3.95,"close":5.25},"depth":{"buy":[{"quantity":375,"price":5.05,"orders":1},{"quantity":750,"price":5.0,"orders":2},{"quantity":1125,"price":4.95,"orders":3},{"quantity":1125,"price":4.9,"orders":3},{"quantity":1125,"price":4.85,"orders":3}],"sell":[{"quantity":375,"price":5.25,"orders":1},{"quantity":1125,"price":5.3,"orders":3},{"quantity":1125,"price":5.35,"orders":3},{"quantity":1500,"price":5.4,"orders":4},{"quantity":1875,"price":5.45,"orders":5}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|135476","symbol":"TORNTPOWER25MAY1600CE","last_price":5.25,"volume":176250,"average_price":5.16,"oi":68250.0,"net_change":-3.55,"total_buy_quantity":290250.0,"total_sell_quantity":84000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.3,"last_trade_time":"1747303159539","oi_day_high":68250.0,"oi_day_low":55500.0},"NSE_FO:LTF25MAY180PE":{"ohlc":{"open":10.0,"high":10.0,"low":6.65,"close":6.9},"depth":{"buy":[{"quantity":4462,"price":6.85,"orders":1},{"quantity":8924,"price":6.8,"orders":2},{"quantity":8924,"price":6.75,"orders":2},{"quantity":13386,"price":6.7,"orders":2},{"quantity":4462,"price":6.65,"orders":1}],"sell":[{"quantity":4462,"price":6.95,"orders":1},{"quantity":8924,"price":7.0,"orders":2},{"quantity":4462,"price":7.05,"orders":1},{"quantity":4462,"price":7.1,"orders":1},{"quantity":4462,"price":7.15,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|102369","symbol":"LTF25MAY180PE","last_price":6.9,"volume":370346,"average_price":7.83,"oi":499744.0,"net_change":-2.15,"total_buy_quantity":468510.0,"total_sell_quantity":455124.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1747303134901","oi_day_high":499744.0,"oi_day_low":419428.0},"NSE_FO:HINDCOPPER25MAY225PE":{"ohlc":{"open":3.95,"high":4.75,"low":3.35,"close":4.1},"depth":{"buy":[{"quantity":2650,"price":4.65,"orders":1},{"quantity":5300,"price":4.6,"orders":1},{"quantity":10600,"price":4.55,"orders":1},{"quantity":2650,"price":4.2,"orders":1},{"quantity":13250,"price":3.85,"orders":1}],"sell":[{"quantity":2650,"price":5.85,"orders":1},{"quantity":2650,"price":5.9,"orders":1},{"quantity":5300,"price":6.0,"orders":2},{"quantity":2650,"price":7.1,"orders":1},{"quantity":7950,"price":7.9,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|97274","symbol":"HINDCOPPER25MAY225PE","last_price":4.1,"volume":60950,"average_price":4.01,"oi":445200.0,"net_change":-0.55,"total_buy_quantity":74200.0,"total_sell_quantity":31800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1747299614895","oi_day_high":500850.0,"oi_day_low":445200.0},"NSE_FO:MARUTI25MAY11900CE":{"ohlc":{"open":746.65,"high":1039.8,"low":740.85,"close":1038.0},"depth":{"buy":[{"quantity":50,"price":966.5,"orders":1},{"quantity":250,"price":966.45,"orders":5},{"quantity":50,"price":966.4,"orders":1},{"quantity":50,"price":966.35,"orders":1},{"quantity":1050,"price":966.25,"orders":2}],"sell":[{"quantity":50,"price":988.1,"orders":1},{"quantity":50,"price":988.2,"orders":1},{"quantity":50,"price":991.15,"orders":1},{"quantity":150,"price":1007.3,"orders":1},{"quantity":150,"price":1007.45,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|117770","symbol":"MARUTI25MAY11900CE","last_price":1038.0,"volume":1450,"average_price":822.6,"oi":31400.0,"net_change":276.7,"total_buy_quantity":6450.0,"total_sell_quantity":4800.0,"lower_circuit_limit":291.85,"upper_circuit_limit":1580.65,"last_trade_time":"1747301736420","oi_day_high":31700.0,"oi_day_low":31400.0},"NSE_FO:IGL25MAY185PE":{"ohlc":{"open":0.7,"high":0.9,"low":0.6,"close":0.6},"depth":{"buy":[{"quantity":2750,"price":0.6,"orders":1},{"quantity":13750,"price":0.55,"orders":4},{"quantity":16500,"price":0.5,"orders":5},{"quantity":13750,"price":0.45,"orders":4},{"quantity":22000,"price":0.4,"orders":4}],"sell":[{"quantity":5500,"price":0.65,"orders":1},{"quantity":16500,"price":0.7,"orders":5},{"quantity":13750,"price":0.75,"orders":4},{"quantity":13750,"price":0.8,"orders":3},{"quantity":13750,"price":0.85,"orders":3}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|92188","symbol":"IGL25MAY185PE","last_price":0.6,"volume":225500,"average_price":0.72,"oi":547250.0,"net_change":-0.2,"total_buy_quantity":431750.0,"total_sell_quantity":440000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1747303185211","oi_day_high":577500.0,"oi_day_low":547250.0},"NSE_FO:TORNTPHARM25MAY3350PE":{"ohlc":{"open":159.5,"high":159.5,"low":126.8,"close":126.8},"depth":{"buy":[{"quantity":250,"price":126.05,"orders":1},{"quantity":250,"price":126.0,"orders":1},{"quantity":250,"price":125.6,"orders":1},{"quantity":500,"price":119.9,"orders":2},{"quantity":250,"price":119.85,"orders":1}],"sell":[{"quantity":250,"price":129.65,"orders":1},{"quantity":250,"price":129.7,"orders":1},{"quantity":500,"price":129.95,"orders":1},{"quantity":250,"price":130.9,"orders":1},{"quantity":250,"price":130.95,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|144796","symbol":"TORNTPHARM25MAY3350PE","last_price":126.8,"volume":1500,"average_price":143.8,"oi":11500.0,"net_change":-31.75,"total_buy_quantity":16250.0,"total_sell_quantity":23000.0,"lower_circuit_limit":59.15,"upper_circuit_limit":257.95,"last_trade_time":"1747303037252","oi_day_high":11500.0,"oi_day_low":10750.0},"NSE_FO:YESBANK25MAY18PE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"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":2652000,"price":0.05,"orders":30},{"quantity":31434000,"price":0.1,"orders":105},{"quantity":3952000,"price":0.15,"orders":23},{"quantity":1170000,"price":0.2,"orders":11},{"quantity":832000,"price":0.25,"orders":4}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|140560","symbol":"YESBANK25MAY18PE","last_price":0.05,"volume":23946000,"average_price":0.05,"oi":3.7934E7,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":4.173E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1747303197846","oi_day_high":4.7242E7,"oi_day_low":3.7804E7},"NSE_FO:MPHASIS25MAY2460PE":{"ohlc":{"open":24.95,"high":34.45,"low":16.8,"close":17.75},"depth":{"buy":[{"quantity":275,"price":15.6,"orders":1},{"quantity":275,"price":15.55,"orders":1},{"quantity":275,"price":15.4,"orders":1},{"quantity":11000,"price":9.6,"orders":1},{"quantity":4400,"price":1.85,"orders":1}],"sell":[{"quantity":275,"price":27.5,"orders":1},{"quantity":11000,"price":27.55,"orders":1},{"quantity":11000,"price":28.15,"orders":1},{"quantity":1375,"price":31.0,"orders":1},{"quantity":1100,"price":31.3,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|120545","symbol":"MPHASIS25MAY2460PE","last_price":17.75,"volume":36850,"average_price":23.89,"oi":27225.0,"net_change":-13.45,"total_buy_quantity":37125.0,"total_sell_quantity":30525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.8,"last_trade_time":"1747302830661","oi_day_high":27225.0,"oi_day_low":15400.0},"NSE_FO:DMART25MAY4500PE":{"ohlc":{"open":421.6,"high":421.6,"low":421.6,"close":421.6},"depth":{"buy":[{"quantity":450,"price":412.05,"orders":1},{"quantity":150,"price":412.0,"orders":1},{"quantity":900,"price":411.9,"orders":1},{"quantity":600,"price":409.55,"orders":1},{"quantity":750,"price":406.65,"orders":1}],"sell":[{"quantity":150,"price":435.65,"orders":1},{"quantity":150,"price":435.7,"orders":1},{"quantity":600,"price":439.5,"orders":1},{"quantity":750,"price":441.55,"orders":1},{"quantity":1500,"price":442.35,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|80824","symbol":"DMART25MAY4500PE","last_price":421.6,"volume":150,"average_price":421.6,"oi":13950.0,"net_change":1.6,"total_buy_quantity":15000.0,"total_sell_quantity":13350.0,"lower_circuit_limit":241.75,"upper_circuit_limit":657.55,"last_trade_time":"1747302159311","oi_day_high":13950.0,"oi_day_low":13950.0},"NSE_FO:LODHA25MAY1320PE":{"ohlc":{"open":48.1,"high":48.8,"low":20.75,"close":23.3},"depth":{"buy":[{"quantity":450,"price":23.4,"orders":1},{"quantity":450,"price":23.3,"orders":1},{"quantity":2250,"price":23.15,"orders":3},{"quantity":450,"price":23.1,"orders":1},{"quantity":1350,"price":23.05,"orders":1}],"sell":[{"quantity":450,"price":23.6,"orders":1},{"quantity":900,"price":23.65,"orders":2},{"quantity":900,"price":23.85,"orders":2},{"quantity":450,"price":24.05,"orders":1},{"quantity":1800,"price":24.1,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|101627","symbol":"LODHA25MAY1320PE","last_price":23.3,"volume":254700,"average_price":29.11,"oi":90900.0,"net_change":-24.9,"total_buy_quantity":197550.0,"total_sell_quantity":76950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.6,"last_trade_time":"1747303143226","oi_day_high":97200.0,"oi_day_low":58950.0},"NSE_FO:ABB25MAY5700PE":{"ohlc":{"open":184.3,"high":185.95,"low":112.85,"close":120.25},"depth":{"buy":[{"quantity":125,"price":120.55,"orders":1},{"quantity":125,"price":120.5,"orders":1},{"quantity":250,"price":120.4,"orders":2},{"quantity":250,"price":116.7,"orders":1},{"quantity":625,"price":116.65,"orders":1}],"sell":[{"quantity":250,"price":121.75,"orders":2},{"quantity":125,"price":122.0,"orders":1},{"quantity":125,"price":122.15,"orders":1},{"quantity":250,"price":122.2,"orders":1},{"quantity":2000,"price":122.9,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|65258","symbol":"ABB25MAY5700PE","last_price":120.25,"volume":100875,"average_price":139.11,"oi":63625.0,"net_change":-55.25,"total_buy_quantity":11250.0,"total_sell_quantity":33750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":377.95,"last_trade_time":"1747303199608","oi_day_high":63625.0,"oi_day_low":56750.0},"NSE_FO:PNBHOUSING25MAY1000PE":{"ohlc":{"open":8.55,"high":10.5,"low":7.25,"close":9.0},"depth":{"buy":[{"quantity":1300,"price":8.3,"orders":1},{"quantity":650,"price":8.25,"orders":1},{"quantity":1950,"price":8.2,"orders":1},{"quantity":1300,"price":8.15,"orders":1},{"quantity":650,"price":7.9,"orders":1}],"sell":[{"quantity":1300,"price":9.8,"orders":1},{"quantity":1300,"price":9.85,"orders":1},{"quantity":1950,"price":10.45,"orders":1},{"quantity":650,"price":10.5,"orders":1},{"quantity":1950,"price":13.15,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|130560","symbol":"PNBHOUSING25MAY1000PE","last_price":9.0,"volume":40300,"average_price":8.71,"oi":299000.0,"net_change":1.95,"total_buy_quantity":93600.0,"total_sell_quantity":91000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1747303145894","oi_day_high":306150.0,"oi_day_low":299000.0},"NSE_FO:INOXWIND25MAY180CE":{"ohlc":{"open":5.95,"high":7.6,"low":5.9,"close":6.5},"depth":{"buy":[{"quantity":9675,"price":6.4,"orders":1},{"quantity":9675,"price":6.25,"orders":3},{"quantity":9675,"price":6.15,"orders":1},{"quantity":9675,"price":6.05,"orders":1},{"quantity":9675,"price":5.9,"orders":1}],"sell":[{"quantity":9675,"price":6.8,"orders":3},{"quantity":6450,"price":6.85,"orders":2},{"quantity":9675,"price":6.9,"orders":3},{"quantity":3225,"price":6.95,"orders":1},{"quantity":9675,"price":7.0,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|106101","symbol":"INOXWIND25MAY180CE","last_price":6.5,"volume":1489950,"average_price":6.66,"oi":1954350.0,"net_change":0.6,"total_buy_quantity":399900.0,"total_sell_quantity":819150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1747303192228","oi_day_high":2099475.0,"oi_day_low":1902750.0},"NSE_FO:BOSCHLTD25MAY28500CE":{"ohlc":{"open":1982.7,"high":1982.7,"low":1982.7,"close":1982.7},"depth":{"buy":[{"quantity":75,"price":3209.3,"orders":1},{"quantity":25,"price":3209.25,"orders":1},{"quantity":100,"price":3208.1,"orders":1},{"quantity":125,"price":3202.1,"orders":1},{"quantity":250,"price":3170.25,"orders":1}],"sell":[{"quantity":25,"price":3696.25,"orders":1},{"quantity":125,"price":3696.3,"orders":1},{"quantity":250,"price":3734.35,"orders":1},{"quantity":100,"price":3779.05,"orders":1},{"quantity":200,"price":4266.0,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|76085","symbol":"BOSCHLTD25MAY28500CE","last_price":1982.7,"volume":0,"average_price":0.0,"oi":450.0,"net_change":0.0,"total_buy_quantity":1575.0,"total_sell_quantity":700.0,"lower_circuit_limit":1644.05,"upper_circuit_limit":4414.85,"last_trade_time":"1746591406000","oi_day_high":450.0,"oi_day_low":450.0},"NSE_FO:IRCTC25MAY780CE":{"ohlc":{"open":18.6,"high":24.3,"low":17.5,"close":21.1},"depth":{"buy":[{"quantity":1750,"price":20.95,"orders":2},{"quantity":875,"price":20.9,"orders":1},{"quantity":875,"price":20.85,"orders":1},{"quantity":875,"price":20.8,"orders":1},{"quantity":1750,"price":20.75,"orders":2}],"sell":[{"quantity":1750,"price":21.1,"orders":2},{"quantity":875,"price":21.15,"orders":1},{"quantity":875,"price":21.2,"orders":1},{"quantity":875,"price":21.25,"orders":1},{"quantity":875,"price":21.3,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|95969","symbol":"IRCTC25MAY780CE","last_price":21.1,"volume":1501500,"average_price":21.74,"oi":405125.0,"net_change":2.5,"total_buy_quantity":287000.0,"total_sell_quantity":167125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.9,"last_trade_time":"1747303199179","oi_day_high":590625.0,"oi_day_low":405125.0},"NSE_FO:IIFL25MAY375CE":{"ohlc":{"open":40.95,"high":40.95,"low":40.95,"close":40.95},"depth":{"buy":[{"quantity":1550,"price":38.55,"orders":1},{"quantity":4650,"price":38.5,"orders":1},{"quantity":13950,"price":38.1,"orders":2},{"quantity":15500,"price":37.75,"orders":1},{"quantity":15500,"price":37.2,"orders":1}],"sell":[{"quantity":1550,"price":41.2,"orders":1},{"quantity":1550,"price":41.25,"orders":1},{"quantity":7750,"price":41.4,"orders":1},{"quantity":15500,"price":42.2,"orders":1},{"quantity":6200,"price":43.15,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|102872","symbol":"IIFL25MAY375CE","last_price":40.95,"volume":0,"average_price":0.0,"oi":279000.0,"net_change":-0.5,"total_buy_quantity":141050.0,"total_sell_quantity":128650.0,"lower_circuit_limit":11.0,"upper_circuit_limit":71.9,"last_trade_time":"1747215217000","oi_day_high":283650.0,"oi_day_low":279000.0},"NSE_FO:PRESTIGE25MAY1300PE":{"ohlc":{"open":16.05,"high":22.3,"low":8.4,"close":11.7},"depth":{"buy":[{"quantity":650,"price":12.05,"orders":2},{"quantity":1950,"price":11.7,"orders":2},{"quantity":325,"price":11.65,"orders":1},{"quantity":3900,"price":11.2,"orders":3},{"quantity":1625,"price":11.15,"orders":1}],"sell":[{"quantity":325,"price":12.45,"orders":1},{"quantity":325,"price":12.5,"orders":1},{"quantity":650,"price":12.8,"orders":1},{"quantity":650,"price":12.85,"orders":1},{"quantity":650,"price":13.1,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|118570","symbol":"PRESTIGE25MAY1300PE","last_price":11.7,"volume":93600,"average_price":13.7,"oi":170300.0,"net_change":-5.95,"total_buy_quantity":204750.0,"total_sell_quantity":54600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.7,"last_trade_time":"1747303070066","oi_day_high":172900.0,"oi_day_low":154700.0},"NSE_FO:IDEA25MAY8CE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":130960000,"price":0.1,"orders":373},{"quantity":180560000,"price":0.05,"orders":549},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":6920000,"price":0.15,"orders":80},{"quantity":53600000,"price":0.2,"orders":251},{"quantity":29160000,"price":0.25,"orders":100},{"quantity":23760000,"price":0.3,"orders":65},{"quantity":13440000,"price":0.35,"orders":39}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|91446","symbol":"IDEA25MAY8CE","last_price":0.1,"volume":285880000,"average_price":0.12,"oi":4.5384E8,"net_change":0.0,"total_buy_quantity":3.1152E8,"total_sell_quantity":1.594E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1747303197287","oi_day_high":5.1224E8,"oi_day_low":4.4868E8},"NSE_FO:ASTRAL25MAY1400PE":{"ohlc":{"open":70.0,"high":79.05,"low":69.5,"close":69.75},"depth":{"buy":[{"quantity":734,"price":67.2,"orders":1},{"quantity":734,"price":67.15,"orders":1},{"quantity":367,"price":67.1,"orders":1},{"quantity":1101,"price":67.05,"orders":1},{"quantity":367,"price":67.0,"orders":1}],"sell":[{"quantity":1101,"price":74.85,"orders":2},{"quantity":734,"price":75.0,"orders":2},{"quantity":367,"price":75.4,"orders":1},{"quantity":367,"price":75.55,"orders":1},{"quantity":1468,"price":75.9,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|67957","symbol":"ASTRAL25MAY1400PE","last_price":69.75,"volume":52114,"average_price":72.43,"oi":180931.0,"net_change":-16.5,"total_buy_quantity":22020.0,"total_sell_quantity":23855.0,"lower_circuit_limit":33.1,"upper_circuit_limit":139.4,"last_trade_time":"1747303155270","oi_day_high":191941.0,"oi_day_low":180931.0},"NSE_FO:SUNPHARMA25MAY1800CE":{"ohlc":{"open":10.55,"high":15.45,"low":8.05,"close":13.75},"depth":{"buy":[{"quantity":350,"price":13.55,"orders":1},{"quantity":1400,"price":13.5,"orders":3},{"quantity":700,"price":13.45,"orders":2},{"quantity":2800,"price":13.4,"orders":3},{"quantity":700,"price":13.35,"orders":2}],"sell":[{"quantity":1050,"price":13.85,"orders":3},{"quantity":1400,"price":13.9,"orders":2},{"quantity":700,"price":13.95,"orders":2},{"quantity":350,"price":14.0,"orders":1},{"quantity":1400,"price":14.05,"orders":4}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|125704","symbol":"SUNPHARMA25MAY1800CE","last_price":13.75,"volume":1452850,"average_price":11.99,"oi":742000.0,"net_change":2.05,"total_buy_quantity":420700.0,"total_sell_quantity":175350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1747303198427","oi_day_high":995750.0,"oi_day_low":742000.0},"NSE_FO:MAXHEALTH25MAY1120PE":{"ohlc":{"open":12.5,"high":13.5,"low":9.0,"close":10.65},"depth":{"buy":[{"quantity":525,"price":11.05,"orders":1},{"quantity":1050,"price":11.0,"orders":2},{"quantity":1050,"price":10.95,"orders":2},{"quantity":525,"price":10.9,"orders":1},{"quantity":2625,"price":10.85,"orders":3}],"sell":[{"quantity":525,"price":11.25,"orders":1},{"quantity":1575,"price":11.3,"orders":3},{"quantity":1050,"price":11.35,"orders":1},{"quantity":525,"price":11.5,"orders":1},{"quantity":1575,"price":11.55,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|104846","symbol":"MAXHEALTH25MAY1120PE","last_price":10.65,"volume":143325,"average_price":11.13,"oi":70875.0,"net_change":-4.85,"total_buy_quantity":219975.0,"total_sell_quantity":85050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.85,"last_trade_time":"1747302952672","oi_day_high":81375.0,"oi_day_low":60375.0},"NSE_FO:HEROMOTOCO25MAY3850PE":{"ohlc":{"open":23.85,"high":23.9,"low":6.95,"close":7.2},"depth":{"buy":[{"quantity":150,"price":7.1,"orders":1},{"quantity":750,"price":7.0,"orders":4},{"quantity":300,"price":6.95,"orders":2},{"quantity":450,"price":6.9,"orders":3},{"quantity":600,"price":6.85,"orders":3}],"sell":[{"quantity":1200,"price":7.25,"orders":3},{"quantity":150,"price":7.5,"orders":1},{"quantity":150,"price":7.55,"orders":1},{"quantity":150,"price":7.6,"orders":1},{"quantity":150,"price":7.65,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|95370","symbol":"HEROMOTOCO25MAY3850PE","last_price":7.2,"volume":202350,"average_price":10.72,"oi":79500.0,"net_change":-16.4,"total_buy_quantity":117300.0,"total_sell_quantity":22050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.65,"last_trade_time":"1747303183823","oi_day_high":81300.0,"oi_day_low":70650.0},"NSE_FO:BAJFINANCE25MAY9300CE":{"ohlc":{"open":122.7,"high":151.1,"low":94.8,"close":137.0},"depth":{"buy":[{"quantity":125,"price":136.25,"orders":1},{"quantity":250,"price":136.1,"orders":1},{"quantity":125,"price":136.05,"orders":1},{"quantity":250,"price":136.0,"orders":2},{"quantity":125,"price":135.75,"orders":1}],"sell":[{"quantity":125,"price":138.25,"orders":1},{"quantity":125,"price":138.3,"orders":1},{"quantity":125,"price":138.85,"orders":1},{"quantity":125,"price":139.35,"orders":1},{"quantity":375,"price":139.4,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|72468","symbol":"BAJFINANCE25MAY9300CE","last_price":137.0,"volume":586625,"average_price":123.78,"oi":276000.0,"net_change":30.0,"total_buy_quantity":56625.0,"total_sell_quantity":33875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":285.9,"last_trade_time":"1747303188526","oi_day_high":307625.0,"oi_day_low":272875.0},"NSE_FO:JUBLFOOD25MAY720PE":{"ohlc":{"open":35.7,"high":49.5,"low":32.9,"close":40.75},"depth":{"buy":[{"quantity":1250,"price":39.95,"orders":1},{"quantity":1250,"price":39.9,"orders":1},{"quantity":1250,"price":39.8,"orders":1},{"quantity":1250,"price":39.65,"orders":1},{"quantity":2500,"price":39.6,"orders":2}],"sell":[{"quantity":3750,"price":42.3,"orders":3},{"quantity":1250,"price":42.35,"orders":1},{"quantity":6250,"price":42.45,"orders":3},{"quantity":2500,"price":42.55,"orders":2},{"quantity":1250,"price":42.65,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|99296","symbol":"JUBLFOOD25MAY720PE","last_price":40.75,"volume":166250,"average_price":41.3,"oi":116250.0,"net_change":2.1,"total_buy_quantity":65000.0,"total_sell_quantity":117500.0,"lower_circuit_limit":11.2,"upper_circuit_limit":66.1,"last_trade_time":"1747299638003","oi_day_high":128750.0,"oi_day_low":115000.0},"NSE_FO:TATACONSUM25MAY1160CE":{"ohlc":{"open":8.35,"high":18.5,"low":5.45,"close":13.95},"depth":{"buy":[{"quantity":456,"price":14.05,"orders":1},{"quantity":456,"price":14.0,"orders":1},{"quantity":456,"price":13.9,"orders":1},{"quantity":1824,"price":13.75,"orders":2},{"quantity":912,"price":13.7,"orders":2}],"sell":[{"quantity":912,"price":14.3,"orders":2},{"quantity":912,"price":14.55,"orders":2},{"quantity":912,"price":14.6,"orders":2},{"quantity":456,"price":14.65,"orders":1},{"quantity":456,"price":14.7,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|127473","symbol":"TATACONSUM25MAY1160CE","last_price":13.95,"volume":700872,"average_price":12.69,"oi":424992.0,"net_change":5.85,"total_buy_quantity":183768.0,"total_sell_quantity":81168.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.95,"last_trade_time":"1747303185165","oi_day_high":464208.0,"oi_day_low":407664.0},"NSE_FO:LICHSGFIN25MAY610PE":{"ohlc":{"open":14.6,"high":18.0,"low":9.0,"close":12.15},"depth":{"buy":[{"quantity":1000,"price":11.9,"orders":1},{"quantity":1000,"price":11.8,"orders":1},{"quantity":1000,"price":11.75,"orders":1},{"quantity":1000,"price":11.7,"orders":1},{"quantity":1000,"price":11.65,"orders":1}],"sell":[{"quantity":1000,"price":12.05,"orders":1},{"quantity":1000,"price":12.1,"orders":1},{"quantity":3000,"price":12.15,"orders":3},{"quantity":2000,"price":12.2,"orders":2},{"quantity":1000,"price":12.25,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|113270","symbol":"LICHSGFIN25MAY610PE","last_price":12.15,"volume":3329000,"average_price":12.85,"oi":578000.0,"net_change":-2.85,"total_buy_quantity":358000.0,"total_sell_quantity":272000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.0,"last_trade_time":"1747303197736","oi_day_high":890000.0,"oi_day_low":578000.0},"NSE_FO:M&M25MAY2900CE":{"ohlc":{"open":205.0,"high":283.0,"low":202.0,"close":250.6},"depth":{"buy":[{"quantity":175,"price":250.15,"orders":1},{"quantity":175,"price":250.0,"orders":1},{"quantity":525,"price":242.1,"orders":1},{"quantity":350,"price":242.0,"orders":1},{"quantity":175,"price":241.1,"orders":1}],"sell":[{"quantity":4025,"price":258.25,"orders":3},{"quantity":175,"price":258.3,"orders":1},{"quantity":175,"price":258.35,"orders":1},{"quantity":175,"price":258.4,"orders":1},{"quantity":175,"price":258.45,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|103282","symbol":"M&M25MAY2900CE","last_price":250.6,"volume":23975,"average_price":246.25,"oi":186725.0,"net_change":25.6,"total_buy_quantity":14000.0,"total_sell_quantity":15225.0,"lower_circuit_limit":73.3,"upper_circuit_limit":495.7,"last_trade_time":"1747303158491","oi_day_high":190750.0,"oi_day_low":186025.0},"NSE_FO:EICHERMOT25MAY5650PE":{"ohlc":{"open":283.85,"high":283.85,"low":160.3,"close":201.6},"depth":{"buy":[{"quantity":175,"price":202.85,"orders":1},{"quantity":175,"price":202.8,"orders":1},{"quantity":525,"price":202.65,"orders":1},{"quantity":525,"price":127.9,"orders":1},{"quantity":700,"price":122.85,"orders":1}],"sell":[{"quantity":175,"price":208.95,"orders":1},{"quantity":175,"price":209.0,"orders":1},{"quantity":5250,"price":275.85,"orders":1},{"quantity":700,"price":332.65,"orders":1},{"quantity":525,"price":336.8,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|87978","symbol":"EICHERMOT25MAY5650PE","last_price":201.6,"volume":19075,"average_price":204.89,"oi":20125.0,"net_change":-68.5,"total_buy_quantity":2100.0,"total_sell_quantity":6825.0,"lower_circuit_limit":80.1,"upper_circuit_limit":460.1,"last_trade_time":"1747303063931","oi_day_high":24325.0,"oi_day_low":20125.0},"NSE_FO:CGPOWER25MAY650CE":{"ohlc":{"open":36.5,"high":38.55,"low":28.3,"close":36.5},"depth":{"buy":[{"quantity":1450,"price":35.25,"orders":2},{"quantity":725,"price":34.55,"orders":1},{"quantity":725,"price":34.5,"orders":1},{"quantity":725,"price":33.6,"orders":1},{"quantity":2900,"price":33.55,"orders":1}],"sell":[{"quantity":1450,"price":35.6,"orders":2},{"quantity":725,"price":36.05,"orders":1},{"quantity":725,"price":36.45,"orders":1},{"quantity":7250,"price":36.5,"orders":1},{"quantity":725,"price":37.2,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|80245","symbol":"CGPOWER25MAY650CE","last_price":36.5,"volume":100775,"average_price":33.61,"oi":320450.0,"net_change":1.75,"total_buy_quantity":104400.0,"total_sell_quantity":40600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.45,"last_trade_time":"1747303017984","oi_day_high":340025.0,"oi_day_low":320450.0},"NSE_FO:OFSS25MAY8535PE":{"ohlc":{"open":210.0,"high":257.1,"low":182.2,"close":187.15},"depth":{"buy":[{"quantity":150,"price":155.45,"orders":3},{"quantity":50,"price":154.95,"orders":1},{"quantity":250,"price":154.9,"orders":1},{"quantity":150,"price":154.4,"orders":1},{"quantity":3000,"price":147.85,"orders":1}],"sell":[{"quantity":50,"price":216.45,"orders":1},{"quantity":150,"price":216.5,"orders":1},{"quantity":50,"price":230.2,"orders":1},{"quantity":50,"price":232.95,"orders":1},{"quantity":50,"price":233.0,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|125827","symbol":"OFSS25MAY8535PE","last_price":187.15,"volume":14650,"average_price":218.13,"oi":14000.0,"net_change":-38.15,"total_buy_quantity":9900.0,"total_sell_quantity":4050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":525.3,"last_trade_time":"1747303175573","oi_day_high":14100.0,"oi_day_low":12850.0},"NSE_FO:DIXON25MAY16500PE":{"ohlc":{"open":790.0,"high":1021.05,"low":623.4,"close":710.0},"depth":{"buy":[{"quantity":50,"price":706.45,"orders":1},{"quantity":100,"price":706.4,"orders":1},{"quantity":50,"price":706.25,"orders":1},{"quantity":100,"price":706.2,"orders":2},{"quantity":100,"price":704.0,"orders":1}],"sell":[{"quantity":50,"price":719.85,"orders":1},{"quantity":100,"price":719.9,"orders":2},{"quantity":50,"price":720.65,"orders":1},{"quantity":50,"price":723.9,"orders":1},{"quantity":150,"price":724.9,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|80033","symbol":"DIXON25MAY16500PE","last_price":710.0,"volume":77750,"average_price":807.51,"oi":72350.0,"net_change":-165.15,"total_buy_quantity":7150.0,"total_sell_quantity":8500.0,"lower_circuit_limit":142.6,"upper_circuit_limit":1607.7,"last_trade_time":"1747303194838","oi_day_high":80200.0,"oi_day_low":72250.0},"NSE_FO:IRFC25MAY132.5PE":{"ohlc":{"open":5.25,"high":6.0,"low":4.45,"close":5.15},"depth":{"buy":[{"quantity":10575,"price":5.1,"orders":3},{"quantity":17625,"price":5.05,"orders":5},{"quantity":17625,"price":5.0,"orders":5},{"quantity":14100,"price":4.95,"orders":4},{"quantity":24675,"price":4.9,"orders":4}],"sell":[{"quantity":3525,"price":5.15,"orders":1},{"quantity":17625,"price":5.2,"orders":5},{"quantity":17625,"price":5.25,"orders":4},{"quantity":17625,"price":5.3,"orders":4},{"quantity":7050,"price":5.35,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|108337","symbol":"IRFC25MAY132.5PE","last_price":5.15,"volume":1572150,"average_price":5.21,"oi":535800.0,"net_change":-0.15,"total_buy_quantity":648600.0,"total_sell_quantity":504075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1747303183148","oi_day_high":549900.0,"oi_day_low":440625.0},"NSE_FO:PNB25MAY103CE":{"ohlc":{"open":0.9,"high":0.95,"low":0.8,"close":0.9},"depth":{"buy":[{"quantity":64000,"price":0.85,"orders":4},{"quantity":208000,"price":0.8,"orders":12},{"quantity":128000,"price":0.75,"orders":10},{"quantity":112000,"price":0.7,"orders":5},{"quantity":72000,"price":0.65,"orders":4}],"sell":[{"quantity":80000,"price":0.9,"orders":4},{"quantity":120000,"price":0.95,"orders":10},{"quantity":104000,"price":1.0,"orders":8},{"quantity":24000,"price":1.05,"orders":3},{"quantity":40000,"price":1.1,"orders":5}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|129890","symbol":"PNB25MAY103CE","last_price":0.9,"volume":4048000,"average_price":0.87,"oi":3744000.0,"net_change":0.05,"total_buy_quantity":3480000.0,"total_sell_quantity":1624000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1747303052743","oi_day_high":4096000.0,"oi_day_low":3720000.0},"NSE_FO:ANGELONE25MAY2500PE":{"ohlc":{"open":65.05,"high":78.0,"low":57.0,"close":59.0},"depth":{"buy":[{"quantity":200,"price":57.4,"orders":1},{"quantity":200,"price":57.35,"orders":1},{"quantity":2600,"price":57.0,"orders":2},{"quantity":200,"price":56.6,"orders":1},{"quantity":200,"price":55.05,"orders":1}],"sell":[{"quantity":800,"price":59.0,"orders":1},{"quantity":400,"price":59.3,"orders":2},{"quantity":200,"price":59.35,"orders":1},{"quantity":400,"price":59.45,"orders":1},{"quantity":200,"price":61.9,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|67890","symbol":"ANGELONE25MAY2500PE","last_price":59.0,"volume":344200,"average_price":66.67,"oi":115600.0,"net_change":-18.25,"total_buy_quantity":37200.0,"total_sell_quantity":21400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":177.95,"last_trade_time":"1747303199050","oi_day_high":115800.0,"oi_day_low":86600.0},"NSE_FO:HFCL25MAY85PE":{"ohlc":{"open":2.25,"high":2.4,"low":1.05,"close":1.1},"depth":{"buy":[{"quantity":29050,"price":1.05,"orders":6},{"quantity":41500,"price":1.0,"orders":5},{"quantity":74700,"price":0.95,"orders":6},{"quantity":12450,"price":0.9,"orders":2},{"quantity":12450,"price":0.85,"orders":2}],"sell":[{"quantity":20750,"price":1.1,"orders":3},{"quantity":87150,"price":1.15,"orders":8},{"quantity":49800,"price":1.2,"orders":8},{"quantity":45650,"price":1.25,"orders":5},{"quantity":33200,"price":1.3,"orders":5}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|88362","symbol":"HFCL25MAY85PE","last_price":1.1,"volume":5531950,"average_price":1.72,"oi":1846750.0,"net_change":-1.5,"total_buy_quantity":585150.0,"total_sell_quantity":1211800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1747303197965","oi_day_high":2079150.0,"oi_day_low":1660000.0},"NSE_FO:BPCL25MAY300PE":{"ohlc":{"open":2.55,"high":2.9,"low":1.65,"close":1.75},"depth":{"buy":[{"quantity":18000,"price":1.75,"orders":3},{"quantity":45000,"price":1.7,"orders":8},{"quantity":63000,"price":1.65,"orders":6},{"quantity":122400,"price":1.6,"orders":8},{"quantity":39600,"price":1.55,"orders":4}],"sell":[{"quantity":28800,"price":1.8,"orders":9},{"quantity":36000,"price":1.85,"orders":12},{"quantity":55800,"price":1.9,"orders":12},{"quantity":41400,"price":1.95,"orders":10},{"quantity":32400,"price":2.0,"orders":7}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|71900","symbol":"BPCL25MAY300PE","last_price":1.75,"volume":3844800,"average_price":2.11,"oi":2662200.0,"net_change":-1.15,"total_buy_quantity":549000.0,"total_sell_quantity":745200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1747303167499","oi_day_high":2718000.0,"oi_day_low":2059200.0},"NSE_FO:RELIANCE25MAY1300CE":{"ohlc":{"open":126.6,"high":160.45,"low":121.45,"close":155.35},"depth":{"buy":[{"quantity":1000,"price":155.3,"orders":1},{"quantity":500,"price":155.25,"orders":1},{"quantity":500,"price":155.2,"orders":1},{"quantity":500,"price":155.15,"orders":1},{"quantity":500,"price":154.4,"orders":1}],"sell":[{"quantity":3000,"price":157.25,"orders":3},{"quantity":2000,"price":157.3,"orders":2},{"quantity":500,"price":157.35,"orders":1},{"quantity":500,"price":157.4,"orders":1},{"quantity":500,"price":157.6,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|120090","symbol":"RELIANCE25MAY1300CE","last_price":155.35,"volume":225500,"average_price":147.31,"oi":1740000.0,"net_change":24.6,"total_buy_quantity":56500.0,"total_sell_quantity":55500.0,"lower_circuit_limit":71.75,"upper_circuit_limit":227.55,"last_trade_time":"1747303198588","oi_day_high":1883000.0,"oi_day_low":1740000.0},"NSE_FO:TATACHEM25MAY860PE":{"ohlc":{"open":29.2,"high":29.2,"low":19.5,"close":20.1},"depth":{"buy":[{"quantity":550,"price":20.0,"orders":1},{"quantity":550,"price":19.95,"orders":1},{"quantity":550,"price":19.6,"orders":1},{"quantity":1650,"price":19.55,"orders":2},{"quantity":550,"price":19.3,"orders":1}],"sell":[{"quantity":1100,"price":20.25,"orders":2},{"quantity":1100,"price":20.35,"orders":2},{"quantity":1650,"price":20.4,"orders":1},{"quantity":1650,"price":20.5,"orders":1},{"quantity":1100,"price":20.6,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|141649","symbol":"TATACHEM25MAY860PE","last_price":20.1,"volume":130900,"average_price":22.21,"oi":350350.0,"net_change":-11.25,"total_buy_quantity":55000.0,"total_sell_quantity":84700.0,"lower_circuit_limit":1.4,"upper_circuit_limit":61.3,"last_trade_time":"1747303160934","oi_day_high":350350.0,"oi_day_low":327800.0},"NSE_FO:LUPIN25MAY2100PE":{"ohlc":{"open":54.0,"high":77.8,"low":52.4,"close":69.3},"depth":{"buy":[{"quantity":425,"price":67.55,"orders":1},{"quantity":850,"price":67.5,"orders":2},{"quantity":425,"price":67.35,"orders":1},{"quantity":425,"price":67.05,"orders":1},{"quantity":425,"price":67.0,"orders":1}],"sell":[{"quantity":425,"price":69.5,"orders":1},{"quantity":425,"price":69.55,"orders":1},{"quantity":850,"price":69.65,"orders":1},{"quantity":425,"price":69.7,"orders":1},{"quantity":425,"price":69.95,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|116360","symbol":"LUPIN25MAY2100PE","last_price":69.3,"volume":905675,"average_price":64.45,"oi":190825.0,"net_change":-7.15,"total_buy_quantity":49725.0,"total_sell_quantity":65875.0,"lower_circuit_limit":12.75,"upper_circuit_limit":140.15,"last_trade_time":"1747303191571","oi_day_high":229500.0,"oi_day_low":181475.0},"NSE_FO:BHEL25MAY230CE":{"ohlc":{"open":15.7,"high":20.5,"low":13.8,"close":20.45},"depth":{"buy":[{"quantity":2625,"price":20.05,"orders":1},{"quantity":2625,"price":20.0,"orders":1},{"quantity":7875,"price":19.95,"orders":3},{"quantity":2625,"price":19.9,"orders":1},{"quantity":2625,"price":19.85,"orders":1}],"sell":[{"quantity":7875,"price":20.2,"orders":2},{"quantity":2625,"price":20.25,"orders":1},{"quantity":2625,"price":20.3,"orders":1},{"quantity":5250,"price":20.35,"orders":2},{"quantity":5250,"price":20.4,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|71450","symbol":"BHEL25MAY230CE","last_price":20.45,"volume":1958250,"average_price":16.87,"oi":3047625.0,"net_change":5.35,"total_buy_quantity":364875.0,"total_sell_quantity":304500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.1,"last_trade_time":"1747303181772","oi_day_high":3202500.0,"oi_day_low":3045000.0},"NSE_FO:NBCC25MAY100CE":{"ohlc":{"open":7.35,"high":9.7,"low":7.35,"close":8.25},"depth":{"buy":[{"quantity":5800,"price":8.05,"orders":1},{"quantity":5800,"price":8.0,"orders":1},{"quantity":11600,"price":7.95,"orders":2},{"quantity":5800,"price":7.9,"orders":1},{"quantity":11600,"price":7.85,"orders":2}],"sell":[{"quantity":5800,"price":8.2,"orders":1},{"quantity":11600,"price":8.25,"orders":2},{"quantity":5800,"price":8.3,"orders":1},{"quantity":11600,"price":8.35,"orders":2},{"quantity":5800,"price":8.4,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|107981","symbol":"NBCC25MAY100CE","last_price":8.25,"volume":1258600,"average_price":8.67,"oi":2105400.0,"net_change":-0.1,"total_buy_quantity":522000.0,"total_sell_quantity":794600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1747302952741","oi_day_high":2679600.0,"oi_day_low":2105400.0},"NSE_FO:TATAPOWER25MAY395CE":{"ohlc":{"open":14.45,"high":15.2,"low":9.55,"close":11.65},"depth":{"buy":[{"quantity":8100,"price":11.65,"orders":6},{"quantity":9450,"price":11.6,"orders":7},{"quantity":9450,"price":11.55,"orders":7},{"quantity":8100,"price":11.5,"orders":4},{"quantity":2700,"price":11.45,"orders":2}],"sell":[{"quantity":13500,"price":11.75,"orders":6},{"quantity":9450,"price":11.8,"orders":7},{"quantity":9450,"price":11.85,"orders":7},{"quantity":6750,"price":11.9,"orders":5},{"quantity":8100,"price":11.95,"orders":6}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|142867","symbol":"TATAPOWER25MAY395CE","last_price":11.65,"volume":6301800,"average_price":11.53,"oi":1973700.0,"net_change":-1.15,"total_buy_quantity":541350.0,"total_sell_quantity":376650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.8,"last_trade_time":"1747303197595","oi_day_high":2296350.0,"oi_day_low":1104300.0},"NSE_FO:TIINDIA25MAY2650PE":{"ohlc":{"open":14.25,"high":15.05,"low":6.7,"close":15.05},"depth":{"buy":[{"quantity":150,"price":12.75,"orders":1},{"quantity":150,"price":12.7,"orders":1},{"quantity":150,"price":12.5,"orders":1},{"quantity":150,"price":12.35,"orders":1},{"quantity":150,"price":11.2,"orders":1}],"sell":[{"quantity":150,"price":14.7,"orders":1},{"quantity":150,"price":14.75,"orders":1},{"quantity":150,"price":15.5,"orders":1},{"quantity":150,"price":15.6,"orders":1},{"quantity":150,"price":16.95,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|143991","symbol":"TIINDIA25MAY2650PE","last_price":15.05,"volume":3600,"average_price":11.42,"oi":16500.0,"net_change":0.8,"total_buy_quantity":43350.0,"total_sell_quantity":21150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.25,"last_trade_time":"1747302938802","oi_day_high":16800.0,"oi_day_low":16350.0},"NSE_FO:BHARATFORG25MAY1100PE":{"ohlc":{"open":3.7,"high":4.2,"low":3.2,"close":3.35},"depth":{"buy":[{"quantity":500,"price":3.25,"orders":1},{"quantity":500,"price":3.2,"orders":1},{"quantity":3500,"price":3.15,"orders":2},{"quantity":4000,"price":3.1,"orders":3},{"quantity":4000,"price":3.05,"orders":4}],"sell":[{"quantity":4000,"price":3.35,"orders":4},{"quantity":1000,"price":3.4,"orders":2},{"quantity":1500,"price":3.45,"orders":3},{"quantity":1500,"price":3.5,"orders":3},{"quantity":1000,"price":3.55,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|74776","symbol":"BHARATFORG25MAY1100PE","last_price":3.35,"volume":148500,"average_price":3.68,"oi":301500.0,"net_change":-1.0,"total_buy_quantity":335000.0,"total_sell_quantity":95500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1747303191842","oi_day_high":338500.0,"oi_day_low":301500.0},"NSE_FO:HINDUNILVR25MAY2320PE":{"ohlc":{"open":20.15,"high":22.9,"low":13.4,"close":16.95},"depth":{"buy":[{"quantity":300,"price":16.8,"orders":1},{"quantity":300,"price":16.75,"orders":1},{"quantity":900,"price":16.65,"orders":2},{"quantity":600,"price":16.6,"orders":2},{"quantity":900,"price":16.55,"orders":2}],"sell":[{"quantity":300,"price":17.05,"orders":1},{"quantity":300,"price":17.1,"orders":1},{"quantity":600,"price":17.15,"orders":1},{"quantity":600,"price":17.2,"orders":2},{"quantity":600,"price":17.25,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|89758","symbol":"HINDUNILVR25MAY2320PE","last_price":16.95,"volume":236700,"average_price":18.34,"oi":171600.0,"net_change":-4.15,"total_buy_quantity":135300.0,"total_sell_quantity":52800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.7,"last_trade_time":"1747303178374","oi_day_high":171600.0,"oi_day_low":151200.0},"NSE_FO:KOTAKBANK25MAY2220CE":{"ohlc":{"open":5.95,"high":6.45,"low":3.75,"close":5.9},"depth":{"buy":[{"quantity":800,"price":5.8,"orders":2},{"quantity":2400,"price":5.75,"orders":5},{"quantity":3200,"price":5.7,"orders":5},{"quantity":4000,"price":5.65,"orders":7},{"quantity":2400,"price":5.6,"orders":5}],"sell":[{"quantity":2000,"price":5.9,"orders":2},{"quantity":1600,"price":5.95,"orders":4},{"quantity":2400,"price":6.0,"orders":6},{"quantity":2000,"price":6.05,"orders":5},{"quantity":2000,"price":6.1,"orders":5}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|112100","symbol":"KOTAKBANK25MAY2220CE","last_price":5.9,"volume":588800,"average_price":5.07,"oi":778800.0,"net_change":0.05,"total_buy_quantity":441200.0,"total_sell_quantity":75600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1747303172747","oi_day_high":782800.0,"oi_day_low":690800.0},"NSE_FO:CESC25MAY157.5CE":{"ohlc":{"open":10.85,"high":10.85,"low":8.05,"close":8.75},"depth":{"buy":[{"quantity":5850,"price":8.35,"orders":2},{"quantity":2925,"price":8.25,"orders":1},{"quantity":2925,"price":8.2,"orders":1},{"quantity":5850,"price":8.15,"orders":2},{"quantity":14625,"price":8.1,"orders":2}],"sell":[{"quantity":2925,"price":8.55,"orders":1},{"quantity":2925,"price":8.6,"orders":1},{"quantity":2925,"price":8.65,"orders":1},{"quantity":2925,"price":8.7,"orders":1},{"quantity":2925,"price":8.75,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|80001","symbol":"CESC25MAY157.5CE","last_price":8.75,"volume":143325,"average_price":9.21,"oi":292500.0,"net_change":-0.25,"total_buy_quantity":301275.0,"total_sell_quantity":307125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1747303092001","oi_day_high":330525.0,"oi_day_low":292500.0},"NSE_FO:KEI25MAY3000PE":{"ohlc":{"open":8.5,"high":8.5,"low":4.55,"close":4.55},"depth":{"buy":[{"quantity":150,"price":4.55,"orders":1},{"quantity":150,"price":4.5,"orders":1},{"quantity":150,"price":2.35,"orders":1},{"quantity":6900,"price":1.65,"orders":1},{"quantity":6000,"price":1.6,"orders":2}],"sell":[{"quantity":450,"price":5.1,"orders":3},{"quantity":150,"price":5.2,"orders":1},{"quantity":150,"price":5.5,"orders":1},{"quantity":300,"price":5.55,"orders":1},{"quantity":300,"price":5.75,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|99711","symbol":"KEI25MAY3000PE","last_price":4.55,"volume":41100,"average_price":6.21,"oi":68550.0,"net_change":-4.5,"total_buy_quantity":65850.0,"total_sell_quantity":19950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.5,"last_trade_time":"1747302861614","oi_day_high":75000.0,"oi_day_low":68550.0},"NSE_FO:UNIONBANK25MAY127.5CE":{"ohlc":{"open":8.4,"high":8.55,"low":6.65,"close":6.7},"depth":{"buy":[{"quantity":8850,"price":6.65,"orders":2},{"quantity":13275,"price":6.6,"orders":3},{"quantity":4425,"price":6.55,"orders":1},{"quantity":13275,"price":6.5,"orders":2},{"quantity":4425,"price":6.45,"orders":1}],"sell":[{"quantity":4425,"price":6.75,"orders":1},{"quantity":13275,"price":6.8,"orders":3},{"quantity":4425,"price":6.85,"orders":1},{"quantity":4425,"price":6.9,"orders":1},{"quantity":4425,"price":6.95,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|145457","symbol":"UNIONBANK25MAY127.5CE","last_price":6.7,"volume":185850,"average_price":7.5,"oi":606225.0,"net_change":-2.7,"total_buy_quantity":584100.0,"total_sell_quantity":460200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1747303191838","oi_day_high":632775.0,"oi_day_low":575250.0},"NSE_FO:TATASTEEL25MAY142.5CE":{"ohlc":{"open":12.75,"high":15.7,"low":12.75,"close":15.1},"depth":{"buy":[{"quantity":11000,"price":15.05,"orders":2},{"quantity":5500,"price":14.95,"orders":1},{"quantity":5500,"price":14.9,"orders":1},{"quantity":5500,"price":14.85,"orders":1},{"quantity":27500,"price":14.8,"orders":3}],"sell":[{"quantity":5500,"price":15.2,"orders":1},{"quantity":5500,"price":15.25,"orders":1},{"quantity":11000,"price":15.3,"orders":2},{"quantity":5500,"price":15.35,"orders":1},{"quantity":5500,"price":15.4,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|143053","symbol":"TATASTEEL25MAY142.5CE","last_price":15.1,"volume":682000,"average_price":14.65,"oi":3168000.0,"net_change":1.5,"total_buy_quantity":434500.0,"total_sell_quantity":407000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.6,"last_trade_time":"1747303192527","oi_day_high":3355000.0,"oi_day_low":3162500.0},"NSE_FO:NCC25MAY220CE":{"ohlc":{"open":13.45,"high":15.3,"low":11.1,"close":14.05},"depth":{"buy":[{"quantity":1775,"price":14.0,"orders":1},{"quantity":1775,"price":13.95,"orders":1},{"quantity":1775,"price":13.9,"orders":1},{"quantity":1775,"price":13.85,"orders":1},{"quantity":1775,"price":13.8,"orders":1}],"sell":[{"quantity":1775,"price":14.25,"orders":1},{"quantity":1775,"price":14.3,"orders":1},{"quantity":1775,"price":14.4,"orders":1},{"quantity":1775,"price":14.45,"orders":1},{"quantity":3550,"price":14.5,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|108151","symbol":"NCC25MAY220CE","last_price":14.05,"volume":1125350,"average_price":13.95,"oi":986900.0,"net_change":1.25,"total_buy_quantity":234300.0,"total_sell_quantity":257375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.8,"last_trade_time":"1747303180790","oi_day_high":1111150.0,"oi_day_low":937200.0},"NSE_FO:KPITTECH25MAY1220PE":{"ohlc":{"open":4.4,"high":4.45,"low":2.8,"close":3.1},"depth":{"buy":[{"quantity":800,"price":3.05,"orders":2},{"quantity":1600,"price":3.0,"orders":4},{"quantity":4400,"price":2.95,"orders":5},{"quantity":2800,"price":2.9,"orders":2},{"quantity":3600,"price":2.85,"orders":3}],"sell":[{"quantity":400,"price":3.2,"orders":1},{"quantity":2000,"price":3.25,"orders":4},{"quantity":1600,"price":3.3,"orders":4},{"quantity":1200,"price":3.35,"orders":2},{"quantity":800,"price":3.4,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|112454","symbol":"KPITTECH25MAY1220PE","last_price":3.1,"volume":111200,"average_price":3.39,"oi":57600.0,"net_change":-1.9,"total_buy_quantity":120800.0,"total_sell_quantity":70400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1747302561380","oi_day_high":82000.0,"oi_day_low":57600.0},"NSE_FO:DALBHARAT25MAY1980PE":{"ohlc":{"open":17.15,"high":18.9,"low":10.6,"close":12.0},"depth":{"buy":[{"quantity":275,"price":11.95,"orders":1},{"quantity":550,"price":11.9,"orders":2},{"quantity":1925,"price":11.75,"orders":2},{"quantity":275,"price":11.55,"orders":1},{"quantity":550,"price":11.45,"orders":1}],"sell":[{"quantity":275,"price":12.6,"orders":1},{"quantity":275,"price":12.65,"orders":1},{"quantity":275,"price":12.7,"orders":1},{"quantity":550,"price":12.85,"orders":1},{"quantity":1375,"price":13.7,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|84724","symbol":"DALBHARAT25MAY1980PE","last_price":12.0,"volume":39325,"average_price":14.28,"oi":65725.0,"net_change":-6.9,"total_buy_quantity":58575.0,"total_sell_quantity":41525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.15,"last_trade_time":"1747302679583","oi_day_high":69575.0,"oi_day_low":65175.0},"NSE_FO:CYIENT25MAY1240CE":{"ohlc":{"open":75.3,"high":80.2,"low":67.9,"close":69.55},"depth":{"buy":[{"quantity":300,"price":67.2,"orders":1},{"quantity":300,"price":67.05,"orders":1},{"quantity":300,"price":65.95,"orders":1},{"quantity":300,"price":65.9,"orders":1},{"quantity":300,"price":64.95,"orders":1}],"sell":[{"quantity":300,"price":69.05,"orders":1},{"quantity":300,"price":69.1,"orders":1},{"quantity":300,"price":70.0,"orders":1},{"quantity":300,"price":70.5,"orders":1},{"quantity":300,"price":70.55,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|77664","symbol":"CYIENT25MAY1240CE","last_price":69.55,"volume":11100,"average_price":72.47,"oi":21000.0,"net_change":-0.7,"total_buy_quantity":33300.0,"total_sell_quantity":39600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":140.8,"last_trade_time":"1747302904981","oi_day_high":25800.0,"oi_day_low":21000.0},"NSE_FO:INDIGO25MAY5500CE":{"ohlc":{"open":148.0,"high":219.05,"low":133.35,"close":212.6},"depth":{"buy":[{"quantity":150,"price":211.05,"orders":1},{"quantity":300,"price":211.0,"orders":1},{"quantity":300,"price":210.05,"orders":2},{"quantity":150,"price":210.0,"orders":1},{"quantity":150,"price":208.85,"orders":1}],"sell":[{"quantity":150,"price":212.25,"orders":1},{"quantity":150,"price":212.3,"orders":1},{"quantity":150,"price":212.4,"orders":1},{"quantity":150,"price":212.55,"orders":1},{"quantity":450,"price":212.6,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|94019","symbol":"INDIGO25MAY5500CE","last_price":212.6,"volume":419850,"average_price":185.46,"oi":149550.0,"net_change":67.5,"total_buy_quantity":31500.0,"total_sell_quantity":22050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":294.55,"last_trade_time":"1747303186686","oi_day_high":181950.0,"oi_day_low":145050.0},"NSE_FO:CONCOR25MAY710CE":{"ohlc":{"open":12.05,"high":15.0,"low":10.9,"close":11.4},"depth":{"buy":[{"quantity":1000,"price":11.45,"orders":1},{"quantity":1000,"price":11.4,"orders":1},{"quantity":1000,"price":11.35,"orders":1},{"quantity":3000,"price":11.3,"orders":3},{"quantity":4000,"price":11.25,"orders":3}],"sell":[{"quantity":1000,"price":11.8,"orders":1},{"quantity":2000,"price":11.85,"orders":2},{"quantity":1000,"price":11.9,"orders":1},{"quantity":2000,"price":11.95,"orders":2},{"quantity":5000,"price":12.0,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|83185","symbol":"CONCOR25MAY710CE","last_price":11.4,"volume":380000,"average_price":12.59,"oi":648000.0,"net_change":-0.3,"total_buy_quantity":200000.0,"total_sell_quantity":174000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1747303134256","oi_day_high":649000.0,"oi_day_low":618000.0},"NSE_FO:AXISBANK25MAY1210CE":{"ohlc":{"open":14.65,"high":24.45,"low":11.4,"close":19.6},"depth":{"buy":[{"quantity":625,"price":19.45,"orders":1},{"quantity":625,"price":19.4,"orders":1},{"quantity":2500,"price":19.3,"orders":4},{"quantity":1875,"price":19.25,"orders":3},{"quantity":1250,"price":19.2,"orders":2}],"sell":[{"quantity":625,"price":19.75,"orders":1},{"quantity":1250,"price":19.8,"orders":2},{"quantity":2500,"price":19.85,"orders":4},{"quantity":1875,"price":19.9,"orders":3},{"quantity":2500,"price":19.95,"orders":4}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|70940","symbol":"AXISBANK25MAY1210CE","last_price":19.6,"volume":4623125,"average_price":17.1,"oi":1642500.0,"net_change":4.85,"total_buy_quantity":438750.0,"total_sell_quantity":159375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.65,"last_trade_time":"1747303191666","oi_day_high":1796875.0,"oi_day_low":1642500.0},"NSE_FO:DELHIVERY25MAY300PE":{"ohlc":{"open":3.0,"high":3.15,"low":2.2,"close":2.35},"depth":{"buy":[{"quantity":4575,"price":2.35,"orders":3},{"quantity":4575,"price":2.3,"orders":3},{"quantity":12200,"price":2.25,"orders":3},{"quantity":16775,"price":2.2,"orders":5},{"quantity":24400,"price":2.15,"orders":7}],"sell":[{"quantity":3050,"price":2.4,"orders":1},{"quantity":13725,"price":2.45,"orders":7},{"quantity":15250,"price":2.5,"orders":5},{"quantity":12200,"price":2.55,"orders":6},{"quantity":13725,"price":2.6,"orders":4}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|79055","symbol":"DELHIVERY25MAY300PE","last_price":2.35,"volume":521550,"average_price":2.59,"oi":1047675.0,"net_change":-0.75,"total_buy_quantity":359900.0,"total_sell_quantity":355325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1747303190542","oi_day_high":1052250.0,"oi_day_low":985150.0},"NSE_FO:INDUSINDBK25MAY700CE":{"ohlc":{"open":85.55,"high":88.9,"low":70.1,"close":87.2},"depth":{"buy":[{"quantity":500,"price":87.25,"orders":1},{"quantity":500,"price":87.2,"orders":1},{"quantity":500,"price":87.15,"orders":1},{"quantity":500,"price":87.0,"orders":1},{"quantity":500,"price":86.85,"orders":1}],"sell":[{"quantity":500,"price":88.25,"orders":1},{"quantity":500,"price":88.3,"orders":1},{"quantity":500,"price":88.45,"orders":1},{"quantity":500,"price":88.5,"orders":1},{"quantity":500,"price":89.45,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|38576","symbol":"INDUSINDBK25MAY700CE","last_price":87.2,"volume":72500,"average_price":84.2,"oi":230000.0,"net_change":-2.3,"total_buy_quantity":63000.0,"total_sell_quantity":49500.0,"lower_circuit_limit":30.05,"upper_circuit_limit":148.95,"last_trade_time":"1747303181213","oi_day_high":234000.0,"oi_day_low":224000.0},"NSE_FO:HINDZINC25MAY460CE":{"ohlc":{"open":7.5,"high":7.6,"low":5.65,"close":5.8},"depth":{"buy":[{"quantity":2450,"price":5.5,"orders":2},{"quantity":1225,"price":5.45,"orders":1},{"quantity":1225,"price":5.4,"orders":1},{"quantity":1225,"price":5.35,"orders":1},{"quantity":1225,"price":5.25,"orders":1}],"sell":[{"quantity":7350,"price":5.8,"orders":1},{"quantity":1225,"price":5.85,"orders":1},{"quantity":23275,"price":5.9,"orders":2},{"quantity":1225,"price":5.95,"orders":1},{"quantity":23275,"price":6.0,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|98903","symbol":"HINDZINC25MAY460CE","last_price":5.8,"volume":262150,"average_price":6.39,"oi":394450.0,"net_change":-0.2,"total_buy_quantity":171500.0,"total_sell_quantity":322175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1747303187724","oi_day_high":399350.0,"oi_day_low":384650.0},"NSE_FO:TITAGARH25MAY820PE":{"ohlc":{"open":36.2,"high":42.4,"low":32.6,"close":36.15},"depth":{"buy":[{"quantity":1250,"price":36.15,"orders":2},{"quantity":1250,"price":35.8,"orders":2},{"quantity":625,"price":35.55,"orders":1},{"quantity":625,"price":35.5,"orders":1},{"quantity":625,"price":35.35,"orders":1}],"sell":[{"quantity":625,"price":36.45,"orders":1},{"quantity":625,"price":36.5,"orders":1},{"quantity":625,"price":36.7,"orders":1},{"quantity":625,"price":36.85,"orders":1},{"quantity":625,"price":36.95,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|144083","symbol":"TITAGARH25MAY820PE","last_price":36.15,"volume":388125,"average_price":37.24,"oi":128125.0,"net_change":-1.95,"total_buy_quantity":29375.0,"total_sell_quantity":90000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.7,"last_trade_time":"1747303163046","oi_day_high":136875.0,"oi_day_low":68125.0},"NSE_FO:AMBUJACEM25MAY570CE":{"ohlc":{"open":4.7,"high":5.0,"low":3.6,"close":4.5},"depth":{"buy":[{"quantity":900,"price":4.45,"orders":1},{"quantity":2700,"price":4.4,"orders":1},{"quantity":7200,"price":4.35,"orders":5},{"quantity":1800,"price":4.3,"orders":2},{"quantity":8100,"price":4.25,"orders":4}],"sell":[{"quantity":4500,"price":4.5,"orders":2},{"quantity":34200,"price":4.55,"orders":3},{"quantity":5400,"price":4.6,"orders":3},{"quantity":3600,"price":4.65,"orders":3},{"quantity":4500,"price":4.7,"orders":3}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|65880","symbol":"AMBUJACEM25MAY570CE","last_price":4.5,"volume":348300,"average_price":4.38,"oi":647100.0,"net_change":-0.2,"total_buy_quantity":262800.0,"total_sell_quantity":236700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1747303187999","oi_day_high":647100.0,"oi_day_low":548100.0},"NSE_FO:JSWSTEEL25MAY1040CE":{"ohlc":{"open":8.3,"high":24.55,"low":8.3,"close":22.75},"depth":{"buy":[{"quantity":675,"price":22.55,"orders":1},{"quantity":675,"price":22.5,"orders":1},{"quantity":1350,"price":22.4,"orders":2},{"quantity":675,"price":22.35,"orders":1},{"quantity":675,"price":22.3,"orders":1}],"sell":[{"quantity":1350,"price":22.85,"orders":2},{"quantity":675,"price":22.9,"orders":1},{"quantity":1350,"price":22.95,"orders":2},{"quantity":1350,"price":23.0,"orders":2},{"quantity":1350,"price":23.05,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|99015","symbol":"JSWSTEEL25MAY1040CE","last_price":22.75,"volume":4075650,"average_price":18.77,"oi":554850.0,"net_change":14.65,"total_buy_quantity":558225.0,"total_sell_quantity":135675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.8,"last_trade_time":"1747303196408","oi_day_high":711450.0,"oi_day_low":510975.0},"NSE_FO:VOLTAS25MAY1280CE":{"ohlc":{"open":23.25,"high":25.8,"low":21.2,"close":23.7},"depth":{"buy":[{"quantity":300,"price":23.55,"orders":1},{"quantity":300,"price":23.35,"orders":1},{"quantity":300,"price":23.2,"orders":1},{"quantity":600,"price":23.15,"orders":1},{"quantity":900,"price":23.1,"orders":1}],"sell":[{"quantity":1200,"price":23.75,"orders":1},{"quantity":600,"price":23.8,"orders":2},{"quantity":900,"price":23.85,"orders":3},{"quantity":10800,"price":23.9,"orders":2},{"quantity":3900,"price":23.95,"orders":4}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|139979","symbol":"VOLTAS25MAY1280CE","last_price":23.7,"volume":478800,"average_price":23.78,"oi":701700.0,"net_change":2.25,"total_buy_quantity":187200.0,"total_sell_quantity":169200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.95,"last_trade_time":"1747303185910","oi_day_high":716100.0,"oi_day_low":688500.0},"NSE_FO:UPL25MAY680PE":{"ohlc":{"open":47.1,"high":47.1,"low":37.5,"close":38.15},"depth":{"buy":[{"quantity":1355,"price":38.35,"orders":1},{"quantity":1355,"price":38.3,"orders":1},{"quantity":1355,"price":38.2,"orders":1},{"quantity":1355,"price":36.75,"orders":1},{"quantity":6775,"price":36.7,"orders":1}],"sell":[{"quantity":2710,"price":38.85,"orders":2},{"quantity":1355,"price":39.6,"orders":1},{"quantity":1355,"price":39.65,"orders":1},{"quantity":1355,"price":39.7,"orders":1},{"quantity":1355,"price":39.75,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|138930","symbol":"UPL25MAY680PE","last_price":38.15,"volume":105690,"average_price":39.27,"oi":529805.0,"net_change":-6.4,"total_buy_quantity":93495.0,"total_sell_quantity":163955.0,"lower_circuit_limit":15.95,"upper_circuit_limit":73.15,"last_trade_time":"1747303020997","oi_day_high":600265.0,"oi_day_low":529805.0},"NSE_FO:MANAPPURAM25MAY230PE":{"ohlc":{"open":1.3,"high":1.75,"low":1.25,"close":1.25},"depth":{"buy":[{"quantity":417000,"price":1.25,"orders":7},{"quantity":30000,"price":0.25,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3000,"price":1.55,"orders":1},{"quantity":3000,"price":1.6,"orders":1},{"quantity":6000,"price":1.65,"orders":2},{"quantity":6000,"price":1.75,"orders":2},{"quantity":3000,"price":1.85,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|103989","symbol":"MANAPPURAM25MAY230PE","last_price":1.25,"volume":114000,"average_price":1.3,"oi":8214000.0,"net_change":0.05,"total_buy_quantity":447000.0,"total_sell_quantity":720000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1747298807436","oi_day_high":8304000.0,"oi_day_low":8214000.0},"NSE_FO:MOTHERSON25MAY135PE":{"ohlc":{"open":1.95,"high":1.95,"low":1.3,"close":1.35},"depth":{"buy":[{"quantity":31950,"price":1.3,"orders":8},{"quantity":24850,"price":1.25,"orders":4},{"quantity":46150,"price":1.2,"orders":4},{"quantity":17750,"price":1.15,"orders":4},{"quantity":24850,"price":1.1,"orders":6}],"sell":[{"quantity":35500,"price":1.4,"orders":7},{"quantity":56800,"price":1.45,"orders":8},{"quantity":78100,"price":1.5,"orders":8},{"quantity":63900,"price":1.55,"orders":8},{"quantity":24850,"price":1.6,"orders":4}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|105896","symbol":"MOTHERSON25MAY135PE","last_price":1.35,"volume":1366750,"average_price":1.56,"oi":2552450.0,"net_change":-0.85,"total_buy_quantity":589300.0,"total_sell_quantity":1121800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1747303034126","oi_day_high":2570200.0,"oi_day_low":2332350.0},"NSE_FO:EXIDEIND25MAY380PE":{"ohlc":{"open":9.0,"high":9.0,"low":6.05,"close":6.5},"depth":{"buy":[{"quantity":1800,"price":6.45,"orders":1},{"quantity":1800,"price":6.4,"orders":1},{"quantity":1800,"price":6.3,"orders":1},{"quantity":3600,"price":6.25,"orders":2},{"quantity":3600,"price":6.2,"orders":2}],"sell":[{"quantity":3600,"price":6.6,"orders":2},{"quantity":1800,"price":6.65,"orders":1},{"quantity":3600,"price":6.7,"orders":2},{"quantity":5400,"price":6.75,"orders":3},{"quantity":3600,"price":6.8,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|82126","symbol":"EXIDEIND25MAY380PE","last_price":6.5,"volume":1101600,"average_price":6.79,"oi":1155600.0,"net_change":-1.25,"total_buy_quantity":325800.0,"total_sell_quantity":223200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1747303151802","oi_day_high":1184400.0,"oi_day_low":1125000.0},"NSE_FO:RECLTD25MAY440PE":{"ohlc":{"open":46.9,"high":48.9,"low":43.6,"close":45.0},"depth":{"buy":[{"quantity":1000,"price":45.1,"orders":1},{"quantity":1000,"price":44.95,"orders":1},{"quantity":10000,"price":44.85,"orders":1},{"quantity":2000,"price":44.8,"orders":2},{"quantity":1000,"price":44.65,"orders":1}],"sell":[{"quantity":1000,"price":45.85,"orders":1},{"quantity":1000,"price":45.9,"orders":1},{"quantity":1000,"price":45.95,"orders":1},{"quantity":1000,"price":46.05,"orders":1},{"quantity":1000,"price":46.15,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|119729","symbol":"RECLTD25MAY440PE","last_price":45.0,"volume":22000,"average_price":46.29,"oi":874000.0,"net_change":-5.4,"total_buy_quantity":129000.0,"total_sell_quantity":116000.0,"lower_circuit_limit":21.85,"upper_circuit_limit":78.95,"last_trade_time":"1747299960222","oi_day_high":876000.0,"oi_day_low":874000.0},"NSE_FO:BANDHANBNK25MAY170CE":{"ohlc":{"open":3.8,"high":4.2,"low":3.2,"close":4.0},"depth":{"buy":[{"quantity":11200,"price":4.0,"orders":4},{"quantity":19600,"price":3.95,"orders":5},{"quantity":173600,"price":3.9,"orders":6},{"quantity":148400,"price":3.85,"orders":4},{"quantity":30800,"price":3.8,"orders":6}],"sell":[{"quantity":25200,"price":4.1,"orders":7},{"quantity":28000,"price":4.15,"orders":7},{"quantity":75600,"price":4.2,"orders":13},{"quantity":53200,"price":4.25,"orders":4},{"quantity":16800,"price":4.3,"orders":4}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|70274","symbol":"BANDHANBNK25MAY170CE","last_price":4.0,"volume":6616400,"average_price":3.75,"oi":6798400.0,"net_change":0.35,"total_buy_quantity":1125600.0,"total_sell_quantity":1761200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1747303178165","oi_day_high":7392000.0,"oi_day_low":6798400.0},"NSE_FO:COALINDIA25MAY400CE":{"ohlc":{"open":10.05,"high":11.5,"low":8.3,"close":10.05},"depth":{"buy":[{"quantity":1050,"price":9.95,"orders":1},{"quantity":19950,"price":9.9,"orders":7},{"quantity":4200,"price":9.85,"orders":3},{"quantity":11550,"price":9.8,"orders":6},{"quantity":6300,"price":9.75,"orders":5}],"sell":[{"quantity":4200,"price":10.0,"orders":3},{"quantity":6300,"price":10.05,"orders":5},{"quantity":6300,"price":10.1,"orders":5},{"quantity":4200,"price":10.15,"orders":4},{"quantity":5250,"price":10.2,"orders":5}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|75295","symbol":"COALINDIA25MAY400CE","last_price":10.05,"volume":11960550,"average_price":9.8,"oi":5261550.0,"net_change":0.0,"total_buy_quantity":316050.0,"total_sell_quantity":1186500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1747303193781","oi_day_high":6480600.0,"oi_day_low":5261550.0},"NSE_FO:TATASTEEL25MAY142.5PE":{"ohlc":{"open":0.45,"high":0.45,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":1050500,"price":0.25,"orders":21},{"quantity":748000,"price":0.2,"orders":10},{"quantity":616000,"price":0.15,"orders":9},{"quantity":500500,"price":0.1,"orders":10},{"quantity":456500,"price":0.05,"orders":9}],"sell":[{"quantity":473000,"price":0.35,"orders":21},{"quantity":324500,"price":0.4,"orders":17},{"quantity":159500,"price":0.45,"orders":9},{"quantity":33000,"price":0.5,"orders":4},{"quantity":38500,"price":0.55,"orders":3}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|143054","symbol":"TATASTEEL25MAY142.5PE","last_price":0.3,"volume":5060000,"average_price":0.37,"oi":4367000.0,"net_change":-0.15,"total_buy_quantity":3371500.0,"total_sell_quantity":1837000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1747303101092","oi_day_high":4691500.0,"oi_day_low":4306500.0},"NSE_FO:TATACONSUM25MAY1160PE":{"ohlc":{"open":46.6,"high":47.95,"low":24.3,"close":30.45},"depth":{"buy":[{"quantity":456,"price":29.55,"orders":1},{"quantity":1368,"price":29.5,"orders":1},{"quantity":912,"price":29.45,"orders":1},{"quantity":1368,"price":29.25,"orders":1},{"quantity":456,"price":29.2,"orders":1}],"sell":[{"quantity":456,"price":31.6,"orders":1},{"quantity":1368,"price":31.65,"orders":1},{"quantity":1368,"price":32.25,"orders":1},{"quantity":1368,"price":33.95,"orders":1},{"quantity":3192,"price":34.0,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|127474","symbol":"TATACONSUM25MAY1160PE","last_price":30.45,"volume":85728,"average_price":30.39,"oi":162336.0,"net_change":-17.05,"total_buy_quantity":30552.0,"total_sell_quantity":51984.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.7,"last_trade_time":"1747303185165","oi_day_high":163248.0,"oi_day_low":149568.0},"NSE_FO:CAMS25MAY4050CE":{"ohlc":{"open":16.0,"high":24.0,"low":16.0,"close":21.3},"depth":{"buy":[{"quantity":125,"price":21.5,"orders":1},{"quantity":125,"price":21.45,"orders":1},{"quantity":250,"price":21.4,"orders":1},{"quantity":250,"price":21.35,"orders":2},{"quantity":125,"price":21.25,"orders":1}],"sell":[{"quantity":125,"price":22.6,"orders":1},{"quantity":125,"price":22.65,"orders":1},{"quantity":125,"price":22.7,"orders":1},{"quantity":125,"price":22.75,"orders":1},{"quantity":625,"price":22.8,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|78658","symbol":"CAMS25MAY4050CE","last_price":21.3,"volume":23250,"average_price":21.55,"oi":27625.0,"net_change":4.45,"total_buy_quantity":38125.0,"total_sell_quantity":21750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.15,"last_trade_time":"1747303170136","oi_day_high":30875.0,"oi_day_low":27250.0},"NSE_FO:HAL25MAY4300PE":{"ohlc":{"open":19.75,"high":22.8,"low":13.55,"close":14.35},"depth":{"buy":[{"quantity":150,"price":13.95,"orders":1},{"quantity":150,"price":13.9,"orders":1},{"quantity":300,"price":13.85,"orders":2},{"quantity":600,"price":13.8,"orders":4},{"quantity":450,"price":13.75,"orders":3}],"sell":[{"quantity":150,"price":14.0,"orders":1},{"quantity":300,"price":14.05,"orders":2},{"quantity":900,"price":14.1,"orders":6},{"quantity":600,"price":14.15,"orders":4},{"quantity":900,"price":14.2,"orders":6}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|85704","symbol":"HAL25MAY4300PE","last_price":14.35,"volume":587550,"average_price":17.3,"oi":292350.0,"net_change":-8.1,"total_buy_quantity":361350.0,"total_sell_quantity":54000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.85,"last_trade_time":"1747303196625","oi_day_high":306450.0,"oi_day_low":271050.0},"NSE_FO:ADANIENT25MAY2440PE":{"ohlc":{"open":50.95,"high":54.5,"low":29.05,"close":30.8},"depth":{"buy":[{"quantity":300,"price":30.4,"orders":1},{"quantity":300,"price":30.35,"orders":1},{"quantity":300,"price":30.25,"orders":1},{"quantity":300,"price":30.15,"orders":1},{"quantity":300,"price":30.05,"orders":1}],"sell":[{"quantity":300,"price":30.8,"orders":1},{"quantity":300,"price":30.85,"orders":1},{"quantity":600,"price":30.95,"orders":2},{"quantity":300,"price":31.95,"orders":1},{"quantity":300,"price":32.15,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|64513","symbol":"ADANIENT25MAY2440PE","last_price":30.8,"volume":372300,"average_price":39.63,"oi":228900.0,"net_change":-19.75,"total_buy_quantity":149400.0,"total_sell_quantity":35100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":149.9,"last_trade_time":"1747303193054","oi_day_high":231300.0,"oi_day_low":213300.0},"NSE_FO:PFC25MAY430CE":{"ohlc":{"open":3.55,"high":6.25,"low":3.55,"close":5.6},"depth":{"buy":[{"quantity":6500,"price":5.6,"orders":4},{"quantity":14300,"price":5.55,"orders":8},{"quantity":27300,"price":5.5,"orders":8},{"quantity":24700,"price":5.45,"orders":8},{"quantity":10400,"price":5.4,"orders":3}],"sell":[{"quantity":1300,"price":5.65,"orders":1},{"quantity":9100,"price":5.7,"orders":6},{"quantity":9100,"price":5.75,"orders":4},{"quantity":6500,"price":5.8,"orders":4},{"quantity":44200,"price":5.85,"orders":3}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|128558","symbol":"PFC25MAY430CE","last_price":5.6,"volume":2125500,"average_price":5.48,"oi":2913300.0,"net_change":0.05,"total_buy_quantity":531700.0,"total_sell_quantity":487500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1747303190521","oi_day_high":2913300.0,"oi_day_low":2743000.0},"NSE_FO:INDUSINDBK25MAY820CE":{"ohlc":{"open":13.15,"high":17.15,"low":11.75,"close":15.0},"depth":{"buy":[{"quantity":2500,"price":14.8,"orders":5},{"quantity":2000,"price":14.75,"orders":4},{"quantity":3000,"price":14.7,"orders":6},{"quantity":1500,"price":14.65,"orders":3},{"quantity":2000,"price":14.6,"orders":4}],"sell":[{"quantity":1000,"price":15.0,"orders":2},{"quantity":2000,"price":15.05,"orders":4},{"quantity":2000,"price":15.1,"orders":4},{"quantity":1500,"price":15.15,"orders":3},{"quantity":2000,"price":15.2,"orders":4}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|94522","symbol":"INDUSINDBK25MAY820CE","last_price":15.0,"volume":1175500,"average_price":14.31,"oi":1314500.0,"net_change":-1.65,"total_buy_quantity":611000.0,"total_sell_quantity":181500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.45,"last_trade_time":"1747303196446","oi_day_high":1316000.0,"oi_day_low":1197000.0},"NSE_FO:SYNGENE25MAY660PE":{"ohlc":{"open":27.1,"high":27.6,"low":25.75,"close":27.1},"depth":{"buy":[{"quantity":4000,"price":24.65,"orders":4},{"quantity":1000,"price":23.5,"orders":1},{"quantity":5000,"price":23.45,"orders":1},{"quantity":6000,"price":22.7,"orders":2},{"quantity":10000,"price":22.15,"orders":1}],"sell":[{"quantity":1000,"price":26.9,"orders":1},{"quantity":2000,"price":26.95,"orders":2},{"quantity":1000,"price":27.05,"orders":1},{"quantity":7000,"price":28.0,"orders":2},{"quantity":5000,"price":28.2,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|126445","symbol":"SYNGENE25MAY660PE","last_price":27.1,"volume":9000,"average_price":27.09,"oi":108000.0,"net_change":2.05,"total_buy_quantity":79000.0,"total_sell_quantity":85000.0,"lower_circuit_limit":1.95,"upper_circuit_limit":48.15,"last_trade_time":"1747288836769","oi_day_high":108000.0,"oi_day_low":103000.0},"NSE_FO:BPCL25MAY300CE":{"ohlc":{"open":17.1,"high":22.55,"low":17.05,"close":19.8},"depth":{"buy":[{"quantity":3600,"price":19.8,"orders":2},{"quantity":1800,"price":19.75,"orders":1},{"quantity":3600,"price":19.7,"orders":2},{"quantity":1800,"price":19.65,"orders":1},{"quantity":5400,"price":19.6,"orders":3}],"sell":[{"quantity":1800,"price":19.95,"orders":1},{"quantity":1800,"price":20.0,"orders":1},{"quantity":1800,"price":20.05,"orders":1},{"quantity":1800,"price":20.1,"orders":1},{"quantity":1800,"price":20.15,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|71899","symbol":"BPCL25MAY300CE","last_price":19.8,"volume":864000,"average_price":19.44,"oi":1044000.0,"net_change":3.95,"total_buy_quantity":288000.0,"total_sell_quantity":226800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.85,"last_trade_time":"1747303198071","oi_day_high":1132200.0,"oi_day_low":979200.0},"NSE_FO:TECHM25MAY1440CE":{"ohlc":{"open":170.0,"high":197.5,"low":170.0,"close":189.5},"depth":{"buy":[{"quantity":600,"price":187.3,"orders":1},{"quantity":600,"price":187.25,"orders":1},{"quantity":600,"price":186.05,"orders":1},{"quantity":4200,"price":185.8,"orders":1},{"quantity":2400,"price":184.85,"orders":1}],"sell":[{"quantity":600,"price":192.25,"orders":1},{"quantity":1200,"price":192.3,"orders":2},{"quantity":600,"price":193.25,"orders":1},{"quantity":4200,"price":195.8,"orders":1},{"quantity":3000,"price":196.4,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|132319","symbol":"TECHM25MAY1440CE","last_price":189.5,"volume":9000,"average_price":187.5,"oi":184200.0,"net_change":34.9,"total_buy_quantity":45000.0,"total_sell_quantity":37200.0,"lower_circuit_limit":89.65,"upper_circuit_limit":248.85,"last_trade_time":"1747302156396","oi_day_high":188400.0,"oi_day_low":184200.0},"NSE_FO:ATGL25MAY620CE":{"ohlc":{"open":45.6,"high":48.4,"low":42.0,"close":48.4},"depth":{"buy":[{"quantity":775,"price":45.85,"orders":1},{"quantity":5425,"price":45.8,"orders":1},{"quantity":5425,"price":45.2,"orders":2},{"quantity":3875,"price":44.85,"orders":1},{"quantity":7750,"price":43.7,"orders":1}],"sell":[{"quantity":3100,"price":48.4,"orders":1},{"quantity":3875,"price":49.75,"orders":1},{"quantity":2325,"price":49.85,"orders":1},{"quantity":775,"price":50.0,"orders":1},{"quantity":7750,"price":50.85,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|68171","symbol":"ATGL25MAY620CE","last_price":48.4,"volume":15500,"average_price":45.55,"oi":121675.0,"net_change":2.8,"total_buy_quantity":75950.0,"total_sell_quantity":42625.0,"lower_circuit_limit":1.35,"upper_circuit_limit":89.85,"last_trade_time":"1747301787502","oi_day_high":121675.0,"oi_day_low":119350.0},"NSE_FO:APLAPOLLO25MAY1620PE":{"ohlc":{"open":7.7,"high":7.7,"low":4.5,"close":4.8},"depth":{"buy":[{"quantity":350,"price":4.35,"orders":1},{"quantity":350,"price":4.3,"orders":1},{"quantity":1050,"price":4.25,"orders":2},{"quantity":350,"price":4.2,"orders":1},{"quantity":350,"price":4.15,"orders":1}],"sell":[{"quantity":700,"price":4.75,"orders":2},{"quantity":350,"price":4.8,"orders":1},{"quantity":350,"price":4.85,"orders":1},{"quantity":350,"price":4.9,"orders":1},{"quantity":350,"price":4.95,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|68084","symbol":"APLAPOLLO25MAY1620PE","last_price":4.8,"volume":55650,"average_price":6.2,"oi":92750.0,"net_change":-3.5,"total_buy_quantity":148750.0,"total_sell_quantity":47250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1747302052622","oi_day_high":92750.0,"oi_day_low":82250.0},"NSE_FO:ALKEM25MAY5200CE":{"ohlc":{"open":112.05,"high":193.25,"low":104.05,"close":188.25},"depth":{"buy":[{"quantity":100,"price":188.5,"orders":1},{"quantity":300,"price":188.45,"orders":1},{"quantity":100,"price":188.15,"orders":1},{"quantity":200,"price":188.05,"orders":1},{"quantity":200,"price":187.25,"orders":1}],"sell":[{"quantity":300,"price":191.5,"orders":1},{"quantity":100,"price":191.55,"orders":1},{"quantity":200,"price":191.95,"orders":1},{"quantity":100,"price":192.65,"orders":1},{"quantity":900,"price":192.7,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|65604","symbol":"ALKEM25MAY5200CE","last_price":188.25,"volume":187100,"average_price":139.21,"oi":26000.0,"net_change":76.7,"total_buy_quantity":7700.0,"total_sell_quantity":9400.0,"lower_circuit_limit":5.25,"upper_circuit_limit":420.75,"last_trade_time":"1747303199039","oi_day_high":62800.0,"oi_day_low":26000.0},"NSE_FO:RELIANCE25MAY1300PE":{"ohlc":{"open":2.35,"high":2.55,"low":1.4,"close":1.4},"depth":{"buy":[{"quantity":9000,"price":1.4,"orders":7},{"quantity":8500,"price":1.35,"orders":8},{"quantity":24000,"price":1.3,"orders":11},{"quantity":7000,"price":1.25,"orders":5},{"quantity":11500,"price":1.2,"orders":10}],"sell":[{"quantity":13000,"price":1.5,"orders":12},{"quantity":10500,"price":1.55,"orders":5},{"quantity":8000,"price":1.6,"orders":7},{"quantity":8500,"price":1.65,"orders":8},{"quantity":11500,"price":1.7,"orders":9}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|120103","symbol":"RELIANCE25MAY1300PE","last_price":1.4,"volume":2382000,"average_price":1.85,"oi":5077000.0,"net_change":-1.05,"total_buy_quantity":575500.0,"total_sell_quantity":329000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1747303177822","oi_day_high":5126500.0,"oi_day_low":4916000.0},"NSE_FO:PAYTM25MAY920CE":{"ohlc":{"open":9.2,"high":10.4,"low":6.8,"close":8.2},"depth":{"buy":[{"quantity":650,"price":8.15,"orders":1},{"quantity":650,"price":8.1,"orders":1},{"quantity":1950,"price":8.05,"orders":2},{"quantity":3900,"price":8.0,"orders":5},{"quantity":1950,"price":7.95,"orders":2}],"sell":[{"quantity":1300,"price":8.2,"orders":2},{"quantity":3250,"price":8.25,"orders":4},{"quantity":4550,"price":8.3,"orders":6},{"quantity":2600,"price":8.35,"orders":3},{"quantity":1300,"price":8.4,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|113662","symbol":"PAYTM25MAY920CE","last_price":8.2,"volume":937300,"average_price":8.15,"oi":592150.0,"net_change":-1.0,"total_buy_quantity":270400.0,"total_sell_quantity":167700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.25,"last_trade_time":"1747303184719","oi_day_high":593450.0,"oi_day_low":518700.0},"NSE_FO:ITC25MAY430CE":{"ohlc":{"open":6.8,"high":9.4,"low":5.95,"close":8.25},"depth":{"buy":[{"quantity":3200,"price":8.25,"orders":2},{"quantity":4800,"price":8.2,"orders":3},{"quantity":22400,"price":8.15,"orders":6},{"quantity":9600,"price":8.1,"orders":5},{"quantity":6400,"price":8.05,"orders":4}],"sell":[{"quantity":1600,"price":8.35,"orders":1},{"quantity":6400,"price":8.4,"orders":4},{"quantity":11200,"price":8.45,"orders":6},{"quantity":9600,"price":8.5,"orders":5},{"quantity":3200,"price":8.55,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|97219","symbol":"ITC25MAY430CE","last_price":8.25,"volume":14401600,"average_price":7.58,"oi":6150400.0,"net_change":1.4,"total_buy_quantity":556800.0,"total_sell_quantity":582400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1747303198040","oi_day_high":7371200.0,"oi_day_low":5928000.0},"NSE_FO:COFORGE25MAY7300CE":{"ohlc":{"open":1200.0,"high":1200.0,"low":1200.0,"close":1200.0},"depth":{"buy":[{"quantity":75,"price":1181.3,"orders":1},{"quantity":75,"price":1181.25,"orders":1},{"quantity":750,"price":1180.55,"orders":1},{"quantity":825,"price":1180.45,"orders":1},{"quantity":300,"price":1160.85,"orders":1}],"sell":[{"quantity":75,"price":1214.95,"orders":1},{"quantity":75,"price":1215.0,"orders":1},{"quantity":1575,"price":1215.7,"orders":2},{"quantity":300,"price":1230.8,"orders":1},{"quantity":375,"price":1232.3,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|82050","symbol":"COFORGE25MAY7300CE","last_price":1200.0,"volume":0,"average_price":0.0,"oi":41400.0,"net_change":10.95,"total_buy_quantity":7125.0,"total_sell_quantity":7725.0,"lower_circuit_limit":602.4,"upper_circuit_limit":1775.7,"last_trade_time":"1747216620000","oi_day_high":41475.0,"oi_day_low":41250.0},"NSE_FO:TORNTPOWER25MAY1600PE":{"ohlc":{"open":171.25,"high":179.1,"low":171.25,"close":172.15},"depth":{"buy":[{"quantity":375,"price":161.5,"orders":1},{"quantity":375,"price":161.45,"orders":1},{"quantity":375,"price":161.4,"orders":1},{"quantity":375,"price":161.15,"orders":1},{"quantity":15000,"price":143.75,"orders":1}],"sell":[{"quantity":375,"price":166.15,"orders":1},{"quantity":375,"price":166.2,"orders":1},{"quantity":375,"price":166.35,"orders":1},{"quantity":375,"price":166.7,"orders":1},{"quantity":1500,"price":169.15,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|135477","symbol":"TORNTPOWER25MAY1600PE","last_price":172.15,"volume":4125,"average_price":175.5,"oi":29625.0,"net_change":30.15,"total_buy_quantity":16500.0,"total_sell_quantity":27375.0,"lower_circuit_limit":67.2,"upper_circuit_limit":253.7,"last_trade_time":"1747280785807","oi_day_high":29625.0,"oi_day_low":28875.0},"NSE_FO:COLPAL25MAY2740PE":{"ohlc":{"open":156.25,"high":156.25,"low":151.05,"close":151.05},"depth":{"buy":[{"quantity":175,"price":117.3,"orders":1},{"quantity":175,"price":117.25,"orders":1},{"quantity":175,"price":117.15,"orders":1},{"quantity":350,"price":117.05,"orders":1},{"quantity":350,"price":115.55,"orders":1}],"sell":[{"quantity":175,"price":119.75,"orders":1},{"quantity":175,"price":119.8,"orders":1},{"quantity":350,"price":119.95,"orders":1},{"quantity":350,"price":121.45,"orders":1},{"quantity":700,"price":130.85,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|82711","symbol":"COLPAL25MAY2740PE","last_price":151.05,"volume":875,"average_price":154.07,"oi":4025.0,"net_change":-16.0,"total_buy_quantity":7175.0,"total_sell_quantity":16975.0,"lower_circuit_limit":73.15,"upper_circuit_limit":260.95,"last_trade_time":"1747293550268","oi_day_high":4025.0,"oi_day_low":3850.0},"NSE_FO:HINDPETRO25MAY390PE":{"ohlc":{"open":7.35,"high":7.5,"low":4.8,"close":5.0},"depth":{"buy":[{"quantity":8100,"price":5.0,"orders":4},{"quantity":8100,"price":4.95,"orders":1},{"quantity":16200,"price":4.9,"orders":2},{"quantity":2025,"price":4.85,"orders":1},{"quantity":36450,"price":4.8,"orders":2}],"sell":[{"quantity":8100,"price":5.1,"orders":4},{"quantity":4050,"price":5.15,"orders":2},{"quantity":4050,"price":5.2,"orders":2},{"quantity":8100,"price":5.25,"orders":4},{"quantity":14175,"price":5.3,"orders":3}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|89175","symbol":"HINDPETRO25MAY390PE","last_price":5.0,"volume":1458000,"average_price":6.08,"oi":1152225.0,"net_change":-3.05,"total_buy_quantity":467775.0,"total_sell_quantity":360450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1747303087916","oi_day_high":1324350.0,"oi_day_low":1148175.0},"NSE_FO:HINDUNILVR25MAY2320CE":{"ohlc":{"open":58.9,"high":69.75,"low":52.35,"close":61.6},"depth":{"buy":[{"quantity":600,"price":60.9,"orders":1},{"quantity":900,"price":60.7,"orders":1},{"quantity":600,"price":60.65,"orders":2},{"quantity":900,"price":60.45,"orders":1},{"quantity":300,"price":60.4,"orders":1}],"sell":[{"quantity":600,"price":62.0,"orders":1},{"quantity":300,"price":62.05,"orders":1},{"quantity":300,"price":62.4,"orders":1},{"quantity":900,"price":62.45,"orders":1},{"quantity":300,"price":62.5,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|89757","symbol":"HINDUNILVR25MAY2320CE","last_price":61.6,"volume":101100,"average_price":60.33,"oi":152700.0,"net_change":3.65,"total_buy_quantity":24900.0,"total_sell_quantity":39900.0,"lower_circuit_limit":2.4,"upper_circuit_limit":113.5,"last_trade_time":"1747303156607","oi_day_high":152700.0,"oi_day_low":143100.0},"NSE_FO:JUBLFOOD25MAY720CE":{"ohlc":{"open":16.2,"high":17.2,"low":5.9,"close":7.5},"depth":{"buy":[{"quantity":2500,"price":7.35,"orders":2},{"quantity":7500,"price":7.3,"orders":3},{"quantity":2500,"price":7.25,"orders":2},{"quantity":1250,"price":7.2,"orders":1},{"quantity":1250,"price":7.15,"orders":1}],"sell":[{"quantity":2500,"price":7.5,"orders":2},{"quantity":2500,"price":7.55,"orders":2},{"quantity":1250,"price":7.6,"orders":1},{"quantity":2500,"price":7.65,"orders":2},{"quantity":2500,"price":7.7,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|99293","symbol":"JUBLFOOD25MAY720CE","last_price":7.5,"volume":5212500,"average_price":8.38,"oi":1011250.0,"net_change":-6.85,"total_buy_quantity":831250.0,"total_sell_quantity":336250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.35,"last_trade_time":"1747303194782","oi_day_high":1191250.0,"oi_day_low":727500.0},"NSE_FO:LICHSGFIN25MAY610CE":{"ohlc":{"open":25.8,"high":32.0,"low":19.7,"close":29.15},"depth":{"buy":[{"quantity":1000,"price":28.95,"orders":1},{"quantity":1000,"price":28.9,"orders":1},{"quantity":2000,"price":28.85,"orders":2},{"quantity":1000,"price":28.7,"orders":1},{"quantity":5000,"price":28.65,"orders":1}],"sell":[{"quantity":1000,"price":29.35,"orders":1},{"quantity":1000,"price":29.4,"orders":1},{"quantity":1000,"price":29.8,"orders":1},{"quantity":2000,"price":30.05,"orders":2},{"quantity":5000,"price":30.1,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|113269","symbol":"LICHSGFIN25MAY610CE","last_price":29.15,"volume":2902000,"average_price":26.14,"oi":388000.0,"net_change":4.9,"total_buy_quantity":149000.0,"total_sell_quantity":144000.0,"lower_circuit_limit":1.75,"upper_circuit_limit":46.75,"last_trade_time":"1747303197754","oi_day_high":478000.0,"oi_day_low":353000.0},"NSE_FO:IEX25MAY190CE":{"ohlc":{"open":9.9,"high":11.8,"low":8.25,"close":9.3},"depth":{"buy":[{"quantity":3750,"price":9.15,"orders":1},{"quantity":3750,"price":9.1,"orders":1},{"quantity":3750,"price":9.05,"orders":1},{"quantity":3750,"price":9.0,"orders":1},{"quantity":3750,"price":8.95,"orders":1}],"sell":[{"quantity":7500,"price":9.35,"orders":2},{"quantity":120000,"price":9.4,"orders":3},{"quantity":41250,"price":9.45,"orders":3},{"quantity":45000,"price":9.5,"orders":4},{"quantity":45000,"price":9.55,"orders":3}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|92033","symbol":"IEX25MAY190CE","last_price":9.3,"volume":536250,"average_price":9.85,"oi":1916250.0,"net_change":-0.05,"total_buy_quantity":352500.0,"total_sell_quantity":566250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1747303194395","oi_day_high":2002500.0,"oi_day_low":1912500.0},"NSE_FO:PAGEIND25MAY45000CE":{"ohlc":{"open":2194.8,"high":2600.0,"low":2050.75,"close":2447.25},"depth":{"buy":[{"quantity":30,"price":2365.15,"orders":1},{"quantity":15,"price":2365.1,"orders":1},{"quantity":15,"price":2365.0,"orders":1},{"quantity":45,"price":2334.6,"orders":1},{"quantity":15,"price":2334.55,"orders":1}],"sell":[{"quantity":30,"price":2448.45,"orders":1},{"quantity":15,"price":2448.5,"orders":1},{"quantity":45,"price":2478.05,"orders":1},{"quantity":15,"price":2478.1,"orders":1},{"quantity":45,"price":2520.65,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|112170","symbol":"PAGEIND25MAY45000CE","last_price":2447.25,"volume":900,"average_price":2286.29,"oi":855.0,"net_change":252.45,"total_buy_quantity":1245.0,"total_sell_quantity":870.0,"lower_circuit_limit":600.3,"upper_circuit_limit":3789.3,"last_trade_time":"1747303196311","oi_day_high":960.0,"oi_day_low":855.0},"NSE_FO:GMRAIRPORT25MAY89CE":{"ohlc":{"open":2.2,"high":2.95,"low":2.15,"close":2.45},"depth":{"buy":[{"quantity":11250,"price":2.4,"orders":2},{"quantity":22500,"price":2.35,"orders":4},{"quantity":22500,"price":2.3,"orders":3},{"quantity":16875,"price":2.25,"orders":3},{"quantity":16875,"price":2.2,"orders":3}],"sell":[{"quantity":202500,"price":2.5,"orders":7},{"quantity":50625,"price":2.55,"orders":4},{"quantity":50625,"price":2.6,"orders":4},{"quantity":33750,"price":2.65,"orders":4},{"quantity":45000,"price":2.7,"orders":6}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|90010","symbol":"GMRAIRPORT25MAY89CE","last_price":2.45,"volume":4038750,"average_price":2.51,"oi":3639375.0,"net_change":0.4,"total_buy_quantity":894375.0,"total_sell_quantity":2058750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1747303194997","oi_day_high":4055625.0,"oi_day_low":3577500.0},"NSE_FO:GRASIM25MAY2720CE":{"ohlc":{"open":67.95,"high":128.75,"low":64.0,"close":126.75},"depth":{"buy":[{"quantity":250,"price":119.1,"orders":1},{"quantity":750,"price":118.95,"orders":1},{"quantity":250,"price":118.9,"orders":1},{"quantity":250,"price":118.8,"orders":1},{"quantity":1250,"price":118.4,"orders":1}],"sell":[{"quantity":250,"price":129.85,"orders":1},{"quantity":250,"price":129.9,"orders":1},{"quantity":500,"price":130.4,"orders":2},{"quantity":250,"price":132.55,"orders":1},{"quantity":500,"price":138.45,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|84984","symbol":"GRASIM25MAY2720CE","last_price":126.75,"volume":186000,"average_price":85.43,"oi":39000.0,"net_change":57.95,"total_buy_quantity":31000.0,"total_sell_quantity":13500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":255.05,"last_trade_time":"1747303018279","oi_day_high":55250.0,"oi_day_low":39000.0},"NSE_FO:NATIONALUM25MAY160PE":{"ohlc":{"open":1.6,"high":1.75,"low":0.8,"close":0.85},"depth":{"buy":[{"quantity":30000,"price":0.8,"orders":7},{"quantity":45000,"price":0.75,"orders":4},{"quantity":86250,"price":0.7,"orders":7},{"quantity":18750,"price":0.65,"orders":3},{"quantity":56250,"price":0.6,"orders":3}],"sell":[{"quantity":105000,"price":0.9,"orders":9},{"quantity":63750,"price":0.95,"orders":9},{"quantity":56250,"price":1.0,"orders":8},{"quantity":30000,"price":1.05,"orders":7},{"quantity":33750,"price":1.1,"orders":4}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|107480","symbol":"NATIONALUM25MAY160PE","last_price":0.85,"volume":3731250,"average_price":1.01,"oi":2220000.0,"net_change":-0.8,"total_buy_quantity":465000.0,"total_sell_quantity":1132500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1747303106690","oi_day_high":3097500.0,"oi_day_low":2220000.0},"NSE_FO:TATACHEM25MAY860CE":{"ohlc":{"open":11.95,"high":17.65,"low":11.25,"close":15.85},"depth":{"buy":[{"quantity":1100,"price":15.85,"orders":1},{"quantity":1650,"price":15.8,"orders":2},{"quantity":1100,"price":15.75,"orders":1},{"quantity":7700,"price":15.7,"orders":2},{"quantity":2200,"price":15.65,"orders":2}],"sell":[{"quantity":1650,"price":16.05,"orders":2},{"quantity":3850,"price":16.1,"orders":2},{"quantity":2200,"price":16.15,"orders":2},{"quantity":20350,"price":16.2,"orders":7},{"quantity":550,"price":16.25,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|141648","symbol":"TATACHEM25MAY860CE","last_price":15.85,"volume":1112650,"average_price":15.09,"oi":683100.0,"net_change":5.25,"total_buy_quantity":348700.0,"total_sell_quantity":177650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1747303199800","oi_day_high":704000.0,"oi_day_low":575300.0},"NSE_FO:DRREDDY25MAY1120CE":{"ohlc":{"open":80.15,"high":80.15,"low":80.15,"close":80.15},"depth":{"buy":[{"quantity":1875,"price":108.05,"orders":1},{"quantity":1250,"price":108.0,"orders":2},{"quantity":625,"price":107.95,"orders":1},{"quantity":3125,"price":107.8,"orders":1},{"quantity":2500,"price":107.55,"orders":1}],"sell":[{"quantity":1875,"price":116.95,"orders":1},{"quantity":625,"price":117.0,"orders":1},{"quantity":625,"price":117.1,"orders":1},{"quantity":2500,"price":117.55,"orders":1},{"quantity":3125,"price":118.7,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|81196","symbol":"DRREDDY25MAY1120CE","last_price":80.15,"volume":0,"average_price":0.0,"oi":36250.0,"net_change":0.0,"total_buy_quantity":40625.0,"total_sell_quantity":21250.0,"lower_circuit_limit":32.45,"upper_circuit_limit":127.85,"last_trade_time":"1747194600000","oi_day_high":36250.0,"oi_day_low":36250.0},"NSE_FO:MFSL25MAY1240CE":{"ohlc":{"open":122.85,"high":123.2,"low":122.0,"close":123.2},"depth":{"buy":[{"quantity":1600,"price":123.0,"orders":1},{"quantity":800,"price":122.85,"orders":1},{"quantity":2400,"price":122.45,"orders":2},{"quantity":800,"price":118.2,"orders":1},{"quantity":4000,"price":118.15,"orders":1}],"sell":[{"quantity":3200,"price":136.3,"orders":2},{"quantity":800,"price":136.35,"orders":1},{"quantity":4000,"price":136.65,"orders":1},{"quantity":24000,"price":148.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|105473","symbol":"MFSL25MAY1240CE","last_price":123.2,"volume":5600,"average_price":122.55,"oi":33600.0,"net_change":27.4,"total_buy_quantity":55200.0,"total_sell_quantity":32000.0,"lower_circuit_limit":32.3,"upper_circuit_limit":159.3,"last_trade_time":"1747302951568","oi_day_high":35200.0,"oi_day_low":33600.0},"NSE_FO:IREDA25MAY175PE":{"ohlc":{"open":13.3,"high":13.3,"low":10.55,"close":10.75},"depth":{"buy":[{"quantity":2900,"price":10.4,"orders":1},{"quantity":14500,"price":10.3,"orders":1},{"quantity":8700,"price":10.15,"orders":1},{"quantity":2900,"price":10.0,"orders":1},{"quantity":29000,"price":9.95,"orders":1}],"sell":[{"quantity":2900,"price":10.8,"orders":1},{"quantity":11600,"price":10.85,"orders":3},{"quantity":2900,"price":10.9,"orders":1},{"quantity":8700,"price":10.95,"orders":2},{"quantity":2900,"price":11.0,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|96563","symbol":"IREDA25MAY175PE","last_price":10.75,"volume":272600,"average_price":11.41,"oi":652500.0,"net_change":-1.0,"total_buy_quantity":246500.0,"total_sell_quantity":290000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.75,"last_trade_time":"1747303099661","oi_day_high":652500.0,"oi_day_low":568400.0},"NSE_FO:ASHOKLEY25MAY230PE":{"ohlc":{"open":5.1,"high":5.6,"low":3.3,"close":3.6},"depth":{"buy":[{"quantity":42500,"price":3.55,"orders":6},{"quantity":37500,"price":3.5,"orders":3},{"quantity":10000,"price":3.45,"orders":4},{"quantity":25000,"price":3.4,"orders":3},{"quantity":15000,"price":3.35,"orders":4}],"sell":[{"quantity":215000,"price":3.6,"orders":5},{"quantity":35000,"price":3.65,"orders":3},{"quantity":127500,"price":3.7,"orders":9},{"quantity":122500,"price":3.75,"orders":8},{"quantity":12500,"price":3.8,"orders":5}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|67237","symbol":"ASHOKLEY25MAY230PE","last_price":3.6,"volume":2625000,"average_price":4.21,"oi":1782500.0,"net_change":-1.75,"total_buy_quantity":560000.0,"total_sell_quantity":1037500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1747303195697","oi_day_high":1782500.0,"oi_day_low":1375000.0},"NSE_FO:DEEPAKNTR25MAY2000PE":{"ohlc":{"open":59.95,"high":68.85,"low":33.6,"close":36.0},"depth":{"buy":[{"quantity":300,"price":35.55,"orders":1},{"quantity":1200,"price":35.5,"orders":1},{"quantity":1800,"price":35.15,"orders":1},{"quantity":300,"price":35.1,"orders":1},{"quantity":900,"price":33.85,"orders":1}],"sell":[{"quantity":600,"price":35.95,"orders":2},{"quantity":2400,"price":36.0,"orders":1},{"quantity":900,"price":38.2,"orders":1},{"quantity":1500,"price":38.25,"orders":1},{"quantity":900,"price":38.5,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|78773","symbol":"DEEPAKNTR25MAY2000PE","last_price":36.0,"volume":186600,"average_price":48.39,"oi":68400.0,"net_change":-35.35,"total_buy_quantity":48900.0,"total_sell_quantity":50400.0,"lower_circuit_limit":2.9,"upper_circuit_limit":139.8,"last_trade_time":"1747303194742","oi_day_high":79800.0,"oi_day_low":68100.0},"NSE_FO:ABCAPITAL25MAY202.5CE":{"ohlc":{"open":15.6,"high":15.7,"low":13.0,"close":14.25},"depth":{"buy":[{"quantity":2700,"price":13.65,"orders":1},{"quantity":2700,"price":13.5,"orders":1},{"quantity":10800,"price":13.35,"orders":1},{"quantity":10800,"price":13.25,"orders":1},{"quantity":2700,"price":13.1,"orders":1}],"sell":[{"quantity":2700,"price":14.25,"orders":1},{"quantity":2700,"price":14.3,"orders":1},{"quantity":2700,"price":14.35,"orders":1},{"quantity":2700,"price":14.4,"orders":1},{"quantity":2700,"price":14.8,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|65397","symbol":"ABCAPITAL25MAY202.5CE","last_price":14.25,"volume":197100,"average_price":14.58,"oi":253800.0,"net_change":-3.05,"total_buy_quantity":253800.0,"total_sell_quantity":299700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.3,"last_trade_time":"1747303174976","oi_day_high":286200.0,"oi_day_low":251100.0},"NSE_FO:PHOENIXLTD25MAY1650PE":{"ohlc":{"open":124.4,"high":124.95,"low":113.15,"close":113.15},"depth":{"buy":[{"quantity":350,"price":106.9,"orders":1},{"quantity":350,"price":106.85,"orders":1},{"quantity":350,"price":106.7,"orders":1},{"quantity":700,"price":106.55,"orders":1},{"quantity":350,"price":105.15,"orders":1}],"sell":[{"quantity":700,"price":109.1,"orders":2},{"quantity":350,"price":109.15,"orders":1},{"quantity":700,"price":109.45,"orders":1},{"quantity":350,"price":110.6,"orders":1},{"quantity":700,"price":110.95,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|128672","symbol":"PHOENIXLTD25MAY1650PE","last_price":113.15,"volume":6300,"average_price":121.94,"oi":19250.0,"net_change":-10.1,"total_buy_quantity":33950.0,"total_sell_quantity":31150.0,"lower_circuit_limit":33.9,"upper_circuit_limit":212.6,"last_trade_time":"1747296543383","oi_day_high":19250.0,"oi_day_low":17150.0},"NSE_FO:OIL25MAY400PE":{"ohlc":{"open":7.35,"high":7.9,"low":4.75,"close":4.95},"depth":{"buy":[{"quantity":2150,"price":5.0,"orders":2},{"quantity":3225,"price":4.95,"orders":3},{"quantity":2150,"price":4.9,"orders":2},{"quantity":2150,"price":4.85,"orders":2},{"quantity":1075,"price":4.8,"orders":1}],"sell":[{"quantity":1075,"price":5.1,"orders":1},{"quantity":2150,"price":5.15,"orders":2},{"quantity":2150,"price":5.2,"orders":2},{"quantity":3225,"price":5.25,"orders":2},{"quantity":1075,"price":5.3,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|111301","symbol":"OIL25MAY400PE","last_price":4.95,"volume":365500,"average_price":6.57,"oi":256925.0,"net_change":-1.45,"total_buy_quantity":209625.0,"total_sell_quantity":194575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1747303114935","oi_day_high":283800.0,"oi_day_low":236500.0},"NSE_FO:DRREDDY25MAY1200PE":{"ohlc":{"open":19.2,"high":24.0,"low":11.7,"close":13.5},"depth":{"buy":[{"quantity":1250,"price":13.55,"orders":2},{"quantity":625,"price":13.5,"orders":1},{"quantity":2500,"price":13.45,"orders":4},{"quantity":1250,"price":13.4,"orders":2},{"quantity":1250,"price":13.35,"orders":2}],"sell":[{"quantity":625,"price":13.7,"orders":1},{"quantity":625,"price":13.75,"orders":1},{"quantity":1875,"price":13.8,"orders":3},{"quantity":1250,"price":13.85,"orders":2},{"quantity":1250,"price":13.9,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|81221","symbol":"DRREDDY25MAY1200PE","last_price":13.5,"volume":1588750,"average_price":18.54,"oi":468125.0,"net_change":-5.0,"total_buy_quantity":315625.0,"total_sell_quantity":185000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.5,"last_trade_time":"1747303191300","oi_day_high":578125.0,"oi_day_low":466250.0},"NSE_FO:INDUSTOWER25MAY405CE":{"ohlc":{"open":7.25,"high":9.0,"low":5.65,"close":6.8},"depth":{"buy":[{"quantity":5100,"price":6.65,"orders":3},{"quantity":10200,"price":6.6,"orders":6},{"quantity":8500,"price":6.55,"orders":4},{"quantity":3400,"price":6.5,"orders":2},{"quantity":3400,"price":6.45,"orders":1}],"sell":[{"quantity":5100,"price":6.75,"orders":3},{"quantity":6800,"price":6.8,"orders":4},{"quantity":5100,"price":6.85,"orders":3},{"quantity":10200,"price":6.9,"orders":6},{"quantity":5100,"price":6.95,"orders":3}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|105211","symbol":"INDUSTOWER25MAY405CE","last_price":6.8,"volume":904400,"average_price":7.15,"oi":634100.0,"net_change":-0.5,"total_buy_quantity":384200.0,"total_sell_quantity":319600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1747303083147","oi_day_high":647700.0,"oi_day_low":589900.0},"NSE_FO:GODREJCP25MAY1260PE":{"ohlc":{"open":18.0,"high":18.0,"low":10.0,"close":12.65},"depth":{"buy":[{"quantity":500,"price":12.35,"orders":1},{"quantity":1000,"price":12.3,"orders":2},{"quantity":500,"price":12.05,"orders":1},{"quantity":500,"price":12.0,"orders":1},{"quantity":500,"price":11.65,"orders":1}],"sell":[{"quantity":1000,"price":12.7,"orders":2},{"quantity":500,"price":12.75,"orders":1},{"quantity":500,"price":12.8,"orders":1},{"quantity":1000,"price":12.85,"orders":1},{"quantity":500,"price":13.05,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|83859","symbol":"GODREJCP25MAY1260PE","last_price":12.65,"volume":63500,"average_price":12.96,"oi":53500.0,"net_change":-3.55,"total_buy_quantity":70500.0,"total_sell_quantity":75500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.4,"last_trade_time":"1747303118205","oi_day_high":61000.0,"oi_day_low":53000.0},"NSE_FO:TCS25MAY3400CE":{"ohlc":{"open":175.0,"high":211.0,"low":147.0,"close":194.75},"depth":{"buy":[{"quantity":175,"price":190.85,"orders":1},{"quantity":175,"price":190.7,"orders":1},{"quantity":175,"price":190.5,"orders":1},{"quantity":525,"price":185.25,"orders":1},{"quantity":525,"price":184.0,"orders":1}],"sell":[{"quantity":175,"price":194.95,"orders":1},{"quantity":175,"price":195.0,"orders":1},{"quantity":175,"price":196.0,"orders":1},{"quantity":175,"price":196.8,"orders":1},{"quantity":525,"price":200.2,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|131752","symbol":"TCS25MAY3400CE","last_price":194.75,"volume":77350,"average_price":190.53,"oi":308175.0,"net_change":28.0,"total_buy_quantity":18375.0,"total_sell_quantity":16100.0,"lower_circuit_limit":47.7,"upper_circuit_limit":380.8,"last_trade_time":"1747303197719","oi_day_high":310800.0,"oi_day_low":305900.0},"NSE_FO:SHREECEM25MAY30750CE":{"ohlc":{"open":779.95,"high":1372.45,"low":747.6,"close":1058.75},"depth":{"buy":[{"quantity":25,"price":1024.55,"orders":1},{"quantity":25,"price":1024.5,"orders":1},{"quantity":25,"price":1024.4,"orders":1},{"quantity":25,"price":1022.2,"orders":1},{"quantity":25,"price":999.55,"orders":1}],"sell":[{"quantity":25,"price":1050.75,"orders":1},{"quantity":25,"price":1050.8,"orders":1},{"quantity":25,"price":1050.85,"orders":1},{"quantity":50,"price":1066.35,"orders":2},{"quantity":25,"price":1067.75,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|136588","symbol":"SHREECEM25MAY30750CE","last_price":1058.75,"volume":13275,"average_price":991.84,"oi":1050.0,"net_change":377.35,"total_buy_quantity":2525.0,"total_sell_quantity":1300.0,"lower_circuit_limit":8.85,"upper_circuit_limit":2589.3,"last_trade_time":"1747302970486","oi_day_high":2900.0,"oi_day_low":1000.0},"NSE_FO:BSOFT25MAY395PE":{"ohlc":{"open":4.0,"high":4.0,"low":3.2,"close":3.4},"depth":{"buy":[{"quantity":4000,"price":3.3,"orders":4},{"quantity":3000,"price":3.25,"orders":3},{"quantity":4000,"price":3.2,"orders":3},{"quantity":2000,"price":3.15,"orders":2},{"quantity":2000,"price":3.1,"orders":2}],"sell":[{"quantity":3000,"price":3.45,"orders":3},{"quantity":2000,"price":3.5,"orders":2},{"quantity":5000,"price":3.55,"orders":3},{"quantity":5000,"price":3.6,"orders":4},{"quantity":3000,"price":3.65,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|77886","symbol":"BSOFT25MAY395PE","last_price":3.4,"volume":125000,"average_price":3.47,"oi":146000.0,"net_change":-0.65,"total_buy_quantity":182000.0,"total_sell_quantity":216000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1747303099646","oi_day_high":147000.0,"oi_day_low":131000.0},"NSE_FO:HINDALCO25MAY630PE":{"ohlc":{"open":9.25,"high":9.6,"low":5.15,"close":5.65},"depth":{"buy":[{"quantity":2800,"price":5.55,"orders":2},{"quantity":8400,"price":5.5,"orders":6},{"quantity":5600,"price":5.45,"orders":4},{"quantity":5600,"price":5.4,"orders":4},{"quantity":5600,"price":5.35,"orders":4}],"sell":[{"quantity":7000,"price":5.7,"orders":5},{"quantity":5600,"price":5.75,"orders":4},{"quantity":2800,"price":5.8,"orders":2},{"quantity":2800,"price":5.85,"orders":2},{"quantity":1400,"price":5.9,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|96975","symbol":"HINDALCO25MAY630PE","last_price":5.65,"volume":1969800,"average_price":6.89,"oi":1276800.0,"net_change":-3.65,"total_buy_quantity":418600.0,"total_sell_quantity":182000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1747303199527","oi_day_high":1663200.0,"oi_day_low":1276800.0},"NSE_FO:IDFCFIRSTB25MAY68PE":{"ohlc":{"open":1.15,"high":1.25,"low":0.9,"close":1.05},"depth":{"buy":[{"quantity":75000,"price":1.0,"orders":4},{"quantity":210000,"price":0.95,"orders":14},{"quantity":150000,"price":0.9,"orders":7},{"quantity":300000,"price":0.85,"orders":6},{"quantity":472500,"price":0.8,"orders":8}],"sell":[{"quantity":135000,"price":1.05,"orders":10},{"quantity":172500,"price":1.1,"orders":8},{"quantity":157500,"price":1.15,"orders":9},{"quantity":142500,"price":1.2,"orders":8},{"quantity":127500,"price":1.25,"orders":7}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|91755","symbol":"IDFCFIRSTB25MAY68PE","last_price":1.05,"volume":6802500,"average_price":1.07,"oi":4290000.0,"net_change":-0.05,"total_buy_quantity":5595000.0,"total_sell_quantity":2775000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1747303173654","oi_day_high":4642500.0,"oi_day_low":4035000.0},"NSE_FO:JINDALSTEL25MAY910CE":{"ohlc":{"open":45.95,"high":65.8,"low":44.5,"close":62.0},"depth":{"buy":[{"quantity":1250,"price":62.1,"orders":2},{"quantity":625,"price":61.3,"orders":1},{"quantity":625,"price":61.1,"orders":1},{"quantity":625,"price":61.05,"orders":1},{"quantity":625,"price":61.0,"orders":1}],"sell":[{"quantity":625,"price":62.85,"orders":1},{"quantity":625,"price":62.9,"orders":1},{"quantity":625,"price":62.95,"orders":1},{"quantity":625,"price":64.85,"orders":1},{"quantity":5000,"price":64.9,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|109180","symbol":"JINDALSTEL25MAY910CE","last_price":62.0,"volume":116875,"average_price":55.23,"oi":161250.0,"net_change":18.15,"total_buy_quantity":81250.0,"total_sell_quantity":60000.0,"lower_circuit_limit":2.4,"upper_circuit_limit":85.3,"last_trade_time":"1747303140491","oi_day_high":189375.0,"oi_day_low":161250.0},"NSE_FO:ICICIGI25MAY1880CE":{"ohlc":{"open":29.0,"high":39.4,"low":29.0,"close":34.05},"depth":{"buy":[{"quantity":500,"price":33.5,"orders":2},{"quantity":250,"price":33.45,"orders":1},{"quantity":250,"price":33.4,"orders":1},{"quantity":500,"price":33.35,"orders":1},{"quantity":3000,"price":33.3,"orders":1}],"sell":[{"quantity":250,"price":34.8,"orders":1},{"quantity":250,"price":34.85,"orders":1},{"quantity":500,"price":34.95,"orders":1},{"quantity":750,"price":35.2,"orders":1},{"quantity":2250,"price":35.25,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|90966","symbol":"ICICIGI25MAY1880CE","last_price":34.05,"volume":62000,"average_price":34.31,"oi":46750.0,"net_change":7.4,"total_buy_quantity":61500.0,"total_sell_quantity":54250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.0,"last_trade_time":"1747303155005","oi_day_high":48000.0,"oi_day_low":39250.0},"NSE_FO:ACC25MAY2060PE":{"ohlc":{"open":172.75,"high":175.05,"low":172.25,"close":172.4},"depth":{"buy":[{"quantity":300,"price":167.45,"orders":1},{"quantity":300,"price":167.4,"orders":1},{"quantity":1200,"price":159.55,"orders":1},{"quantity":3000,"price":156.7,"orders":1},{"quantity":12000,"price":147.55,"orders":1}],"sell":[{"quantity":300,"price":178.5,"orders":1},{"quantity":300,"price":178.55,"orders":1},{"quantity":1200,"price":178.65,"orders":1},{"quantity":1500,"price":179.6,"orders":1},{"quantity":3000,"price":181.05,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|65938","symbol":"ACC25MAY2060PE","last_price":172.4,"volume":3300,"average_price":173.61,"oi":46500.0,"net_change":-27.45,"total_buy_quantity":19500.0,"total_sell_quantity":25200.0,"lower_circuit_limit":105.6,"upper_circuit_limit":291.6,"last_trade_time":"1747294200709","oi_day_high":47400.0,"oi_day_low":46500.0},"NSE_FO:ESCORTS25MAY3400CE":{"ohlc":{"open":180.0,"high":192.0,"low":177.85,"close":185.45},"depth":{"buy":[{"quantity":150,"price":183.75,"orders":1},{"quantity":150,"price":183.7,"orders":1},{"quantity":150,"price":167.65,"orders":1},{"quantity":1500,"price":167.6,"orders":1},{"quantity":1050,"price":167.4,"orders":2}],"sell":[{"quantity":150,"price":186.75,"orders":1},{"quantity":150,"price":186.8,"orders":1},{"quantity":150,"price":195.45,"orders":1},{"quantity":300,"price":195.5,"orders":1},{"quantity":150,"price":199.85,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|81711","symbol":"ESCORTS25MAY3400CE","last_price":185.45,"volume":2700,"average_price":184.95,"oi":59250.0,"net_change":9.45,"total_buy_quantity":16800.0,"total_sell_quantity":16350.0,"lower_circuit_limit":27.9,"upper_circuit_limit":324.1,"last_trade_time":"1747303109801","oi_day_high":59850.0,"oi_day_low":59250.0},"NSE_FO:JSL25MAY570PE":{"ohlc":{"open":1.45,"high":1.45,"low":1.0,"close":1.0},"depth":{"buy":[{"quantity":775,"price":1.05,"orders":1},{"quantity":6200,"price":1.0,"orders":3},{"quantity":775,"price":0.95,"orders":1},{"quantity":775,"price":0.9,"orders":1},{"quantity":1550,"price":0.8,"orders":1}],"sell":[{"quantity":2325,"price":1.15,"orders":2},{"quantity":2325,"price":1.2,"orders":3},{"quantity":3875,"price":1.25,"orders":4},{"quantity":1550,"price":1.3,"orders":2},{"quantity":5425,"price":1.35,"orders":6}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|110200","symbol":"JSL25MAY570PE","last_price":1.0,"volume":15500,"average_price":1.25,"oi":74400.0,"net_change":-0.35,"total_buy_quantity":144925.0,"total_sell_quantity":134850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1747299579248","oi_day_high":86800.0,"oi_day_low":74400.0},"NSE_FO:BANKBARODA25MAY252.5PE":{"ohlc":{"open":19.25,"high":19.25,"low":17.75,"close":18.25},"depth":{"buy":[{"quantity":2925,"price":17.45,"orders":1},{"quantity":8775,"price":17.0,"orders":1},{"quantity":14625,"price":16.95,"orders":1},{"quantity":29250,"price":16.5,"orders":1},{"quantity":8775,"price":16.4,"orders":1}],"sell":[{"quantity":11700,"price":18.65,"orders":1},{"quantity":2925,"price":18.7,"orders":1},{"quantity":14625,"price":18.85,"orders":1},{"quantity":11700,"price":18.95,"orders":1},{"quantity":8775,"price":19.1,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|73653","symbol":"BANKBARODA25MAY252.5PE","last_price":18.25,"volume":55575,"average_price":18.58,"oi":198900.0,"net_change":-1.15,"total_buy_quantity":219375.0,"total_sell_quantity":251550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.4,"last_trade_time":"1747296571847","oi_day_high":207675.0,"oi_day_low":198900.0},"NSE_FO:LICI25MAY820PE":{"ohlc":{"open":17.5,"high":18.0,"low":9.25,"close":9.65},"depth":{"buy":[{"quantity":575,"price":9.65,"orders":1},{"quantity":575,"price":9.55,"orders":1},{"quantity":575,"price":9.45,"orders":1},{"quantity":575,"price":9.4,"orders":1},{"quantity":3450,"price":9.35,"orders":2}],"sell":[{"quantity":575,"price":9.8,"orders":1},{"quantity":575,"price":9.85,"orders":1},{"quantity":575,"price":9.95,"orders":1},{"quantity":575,"price":10.0,"orders":1},{"quantity":575,"price":10.05,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|101391","symbol":"LICI25MAY820PE","last_price":9.65,"volume":222525,"average_price":11.86,"oi":146050.0,"net_change":-7.85,"total_buy_quantity":82225.0,"total_sell_quantity":101775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.1,"last_trade_time":"1747303197979","oi_day_high":149500.0,"oi_day_low":112125.0},"NSE_FO:BEL25MAY305CE":{"ohlc":{"open":41.0,"high":46.85,"low":38.7,"close":46.6},"depth":{"buy":[{"quantity":2850,"price":46.2,"orders":1},{"quantity":2850,"price":46.15,"orders":1},{"quantity":2850,"price":46.1,"orders":1},{"quantity":5700,"price":45.85,"orders":2},{"quantity":2850,"price":45.8,"orders":1}],"sell":[{"quantity":5700,"price":46.55,"orders":2},{"quantity":2850,"price":46.9,"orders":1},{"quantity":2850,"price":47.25,"orders":1},{"quantity":8550,"price":47.3,"orders":1},{"quantity":8550,"price":47.35,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|74554","symbol":"BEL25MAY305CE","last_price":46.6,"volume":262200,"average_price":41.56,"oi":1484850.0,"net_change":5.45,"total_buy_quantity":279300.0,"total_sell_quantity":239400.0,"lower_circuit_limit":19.4,"upper_circuit_limit":62.9,"last_trade_time":"1747303137879","oi_day_high":1576050.0,"oi_day_low":1484850.0},"NSE_FO:SUPREMEIND25MAY3500CE":{"ohlc":{"open":185.0,"high":225.0,"low":175.35,"close":196.05},"depth":{"buy":[{"quantity":125,"price":196.25,"orders":1},{"quantity":125,"price":196.2,"orders":1},{"quantity":250,"price":195.05,"orders":1},{"quantity":125,"price":191.75,"orders":1},{"quantity":625,"price":187.4,"orders":1}],"sell":[{"quantity":125,"price":201.9,"orders":1},{"quantity":250,"price":201.95,"orders":1},{"quantity":125,"price":202.0,"orders":1},{"quantity":125,"price":202.65,"orders":1},{"quantity":625,"price":209.65,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|141138","symbol":"SUPREMEIND25MAY3500CE","last_price":196.05,"volume":39000,"average_price":201.36,"oi":24625.0,"net_change":34.55,"total_buy_quantity":9375.0,"total_sell_quantity":18125.0,"lower_circuit_limit":2.15,"upper_circuit_limit":320.85,"last_trade_time":"1747302673819","oi_day_high":25750.0,"oi_day_low":21875.0},"NSE_FO:DABUR25MAY490CE":{"ohlc":{"open":2.0,"high":2.4,"low":1.65,"close":1.75},"depth":{"buy":[{"quantity":23750,"price":1.7,"orders":6},{"quantity":10000,"price":1.65,"orders":5},{"quantity":12500,"price":1.6,"orders":7},{"quantity":3750,"price":1.55,"orders":3},{"quantity":16250,"price":1.5,"orders":5}],"sell":[{"quantity":11250,"price":1.8,"orders":7},{"quantity":12500,"price":1.85,"orders":6},{"quantity":8750,"price":1.9,"orders":4},{"quantity":6250,"price":1.95,"orders":3},{"quantity":18750,"price":2.0,"orders":7}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|78118","symbol":"DABUR25MAY490CE","last_price":1.75,"volume":383750,"average_price":1.92,"oi":1072500.0,"net_change":-0.35,"total_buy_quantity":395000.0,"total_sell_quantity":321250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1747303199101","oi_day_high":1072500.0,"oi_day_low":998750.0},"NSE_FO:SBILIFE25MAY1600PE":{"ohlc":{"open":2.6,"high":2.85,"low":1.55,"close":1.7},"depth":{"buy":[{"quantity":1125,"price":1.65,"orders":3},{"quantity":1125,"price":1.6,"orders":3},{"quantity":1500,"price":1.55,"orders":4},{"quantity":1125,"price":1.5,"orders":3},{"quantity":1875,"price":1.45,"orders":3}],"sell":[{"quantity":1125,"price":1.75,"orders":3},{"quantity":375,"price":1.8,"orders":1},{"quantity":8250,"price":1.85,"orders":2},{"quantity":750,"price":1.9,"orders":2},{"quantity":750,"price":1.95,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|121368","symbol":"SBILIFE25MAY1600PE","last_price":1.7,"volume":108375,"average_price":2.1,"oi":413625.0,"net_change":-1.05,"total_buy_quantity":331875.0,"total_sell_quantity":78750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1747303194079","oi_day_high":418875.0,"oi_day_low":387375.0},"NSE_FO:KALYANKJIL25MAY520PE":{"ohlc":{"open":7.5,"high":7.9,"low":5.4,"close":5.95},"depth":{"buy":[{"quantity":1550,"price":5.9,"orders":1},{"quantity":4650,"price":5.85,"orders":4},{"quantity":3875,"price":5.8,"orders":3},{"quantity":5425,"price":5.75,"orders":4},{"quantity":3100,"price":5.7,"orders":3}],"sell":[{"quantity":775,"price":6.05,"orders":1},{"quantity":4650,"price":6.1,"orders":4},{"quantity":4650,"price":6.15,"orders":3},{"quantity":2325,"price":6.2,"orders":2},{"quantity":2325,"price":6.25,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|99509","symbol":"KALYANKJIL25MAY520PE","last_price":5.95,"volume":355725,"average_price":6.63,"oi":686650.0,"net_change":-1.75,"total_buy_quantity":354950.0,"total_sell_quantity":172825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1747303097592","oi_day_high":687425.0,"oi_day_low":675025.0},"NSE_FO:POONAWALLA25MAY395CE":{"ohlc":{"open":11.65,"high":13.3,"low":9.75,"close":10.35},"depth":{"buy":[{"quantity":2900,"price":10.35,"orders":2},{"quantity":2900,"price":10.25,"orders":1},{"quantity":1450,"price":10.15,"orders":1},{"quantity":1450,"price":10.1,"orders":1},{"quantity":4350,"price":10.05,"orders":2}],"sell":[{"quantity":1450,"price":10.6,"orders":1},{"quantity":2900,"price":10.65,"orders":2},{"quantity":1450,"price":10.7,"orders":1},{"quantity":4350,"price":10.75,"orders":2},{"quantity":1450,"price":10.8,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|131891","symbol":"POONAWALLA25MAY395CE","last_price":10.35,"volume":136300,"average_price":11.61,"oi":158050.0,"net_change":-1.3,"total_buy_quantity":203000.0,"total_sell_quantity":236350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.65,"last_trade_time":"1747303088662","oi_day_high":166750.0,"oi_day_low":156600.0},"NSE_FO:DLF25MAY680PE":{"ohlc":{"open":15.3,"high":17.0,"low":7.35,"close":8.1},"depth":{"buy":[{"quantity":825,"price":8.1,"orders":1},{"quantity":3300,"price":8.05,"orders":3},{"quantity":4125,"price":8.0,"orders":4},{"quantity":1650,"price":7.95,"orders":2},{"quantity":1650,"price":7.9,"orders":2}],"sell":[{"quantity":2475,"price":8.2,"orders":3},{"quantity":4125,"price":8.25,"orders":5},{"quantity":3300,"price":8.3,"orders":4},{"quantity":4125,"price":8.35,"orders":5},{"quantity":1650,"price":8.4,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|80524","symbol":"DLF25MAY680PE","last_price":8.1,"volume":1654950,"average_price":10.96,"oi":719400.0,"net_change":-7.25,"total_buy_quantity":409200.0,"total_sell_quantity":184800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.35,"last_trade_time":"1747303195017","oi_day_high":785400.0,"oi_day_low":636075.0},"NSE_FO:HDFCLIFE25MAY710PE":{"ohlc":{"open":3.8,"high":4.25,"low":1.9,"close":2.2},"depth":{"buy":[{"quantity":13200,"price":2.1,"orders":6},{"quantity":12100,"price":2.05,"orders":5},{"quantity":11000,"price":2.0,"orders":4},{"quantity":5500,"price":1.95,"orders":3},{"quantity":13200,"price":1.9,"orders":4}],"sell":[{"quantity":8800,"price":2.2,"orders":5},{"quantity":9900,"price":2.25,"orders":5},{"quantity":7700,"price":2.3,"orders":3},{"quantity":8800,"price":2.35,"orders":3},{"quantity":7700,"price":2.4,"orders":3}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|94704","symbol":"HDFCLIFE25MAY710PE","last_price":2.2,"volume":185900,"average_price":2.51,"oi":265100.0,"net_change":-1.35,"total_buy_quantity":304700.0,"total_sell_quantity":226600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1747303089722","oi_day_high":300300.0,"oi_day_low":257400.0},"NSE_FO:LTIM25MAY4550PE":{"ohlc":{"open":20.75,"high":20.75,"low":15.3,"close":15.3},"depth":{"buy":[{"quantity":150,"price":3.5,"orders":1},{"quantity":6000,"price":3.45,"orders":1},{"quantity":3000,"price":2.9,"orders":1},{"quantity":3000,"price":2.8,"orders":1},{"quantity":2400,"price":2.45,"orders":1}],"sell":[{"quantity":150,"price":25.85,"orders":1},{"quantity":150,"price":25.9,"orders":1},{"quantity":6000,"price":26.1,"orders":1},{"quantity":6000,"price":29.3,"orders":1},{"quantity":600,"price":35.65,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|115838","symbol":"LTIM25MAY4550PE","last_price":15.3,"volume":750,"average_price":19.1,"oi":14400.0,"net_change":-3.7,"total_buy_quantity":32550.0,"total_sell_quantity":15750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.6,"last_trade_time":"1747302318231","oi_day_high":14400.0,"oi_day_low":14250.0},"NSE_FO:PEL25MAY1020PE":{"ohlc":{"open":11.45,"high":12.65,"low":8.95,"close":9.3},"depth":{"buy":[{"quantity":1500,"price":9.0,"orders":2},{"quantity":750,"price":8.45,"orders":1},{"quantity":3750,"price":5.95,"orders":1},{"quantity":7500,"price":5.4,"orders":1},{"quantity":22500,"price":4.95,"orders":1}],"sell":[{"quantity":1500,"price":9.2,"orders":2},{"quantity":1500,"price":9.35,"orders":1},{"quantity":1500,"price":9.55,"orders":1},{"quantity":1500,"price":11.0,"orders":1},{"quantity":3000,"price":11.75,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|127779","symbol":"PEL25MAY1020PE","last_price":9.3,"volume":107250,"average_price":10.44,"oi":177750.0,"net_change":-2.15,"total_buy_quantity":216750.0,"total_sell_quantity":110250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.2,"last_trade_time":"1747302834290","oi_day_high":182250.0,"oi_day_low":177750.0},"NSE_FO:NYKAA25MAY195PE":{"ohlc":{"open":5.15,"high":5.4,"low":3.95,"close":4.6},"depth":{"buy":[{"quantity":5900,"price":4.6,"orders":2},{"quantity":8850,"price":4.55,"orders":3},{"quantity":11800,"price":4.5,"orders":4},{"quantity":8850,"price":4.45,"orders":3},{"quantity":5900,"price":4.4,"orders":2}],"sell":[{"quantity":5900,"price":4.7,"orders":2},{"quantity":41300,"price":4.75,"orders":8},{"quantity":26550,"price":4.8,"orders":4},{"quantity":32450,"price":4.85,"orders":5},{"quantity":5900,"price":4.9,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|110598","symbol":"NYKAA25MAY195PE","last_price":4.6,"volume":539850,"average_price":4.79,"oi":454300.0,"net_change":-0.95,"total_buy_quantity":477900.0,"total_sell_quantity":498550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1747303198074","oi_day_high":454300.0,"oi_day_low":383500.0},"NSE_FO:ADANIGREEN25MAY960PE":{"ohlc":{"open":29.95,"high":33.95,"low":25.0,"close":26.1},"depth":{"buy":[{"quantity":375,"price":25.75,"orders":1},{"quantity":375,"price":25.7,"orders":1},{"quantity":375,"price":25.55,"orders":1},{"quantity":1125,"price":25.45,"orders":1},{"quantity":375,"price":25.4,"orders":1}],"sell":[{"quantity":375,"price":26.25,"orders":1},{"quantity":12375,"price":26.3,"orders":1},{"quantity":1125,"price":26.35,"orders":2},{"quantity":1125,"price":26.45,"orders":1},{"quantity":1125,"price":26.65,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|64785","symbol":"ADANIGREEN25MAY960PE","last_price":26.1,"volume":486000,"average_price":28.95,"oi":556875.0,"net_change":-2.2,"total_buy_quantity":360375.0,"total_sell_quantity":103125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.0,"last_trade_time":"1747303166315","oi_day_high":556875.0,"oi_day_low":498750.0},"NSE_FO:ABCAPITAL25MAY195CE":{"ohlc":{"open":23.1,"high":23.1,"low":19.95,"close":20.9},"depth":{"buy":[{"quantity":2700,"price":20.4,"orders":1},{"quantity":2700,"price":20.35,"orders":1},{"quantity":2700,"price":20.3,"orders":1},{"quantity":2700,"price":20.25,"orders":1},{"quantity":2700,"price":20.05,"orders":1}],"sell":[{"quantity":2700,"price":21.5,"orders":1},{"quantity":16200,"price":21.55,"orders":1},{"quantity":2700,"price":21.6,"orders":1},{"quantity":10800,"price":21.65,"orders":2},{"quantity":8100,"price":21.75,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|63932","symbol":"ABCAPITAL25MAY195CE","last_price":20.9,"volume":78300,"average_price":21.48,"oi":199800.0,"net_change":-3.95,"total_buy_quantity":243000.0,"total_sell_quantity":275400.0,"lower_circuit_limit":4.85,"upper_circuit_limit":44.85,"last_trade_time":"1747295646280","oi_day_high":205200.0,"oi_day_low":191700.0},"NSE_FO:PIIND25MAY3650CE":{"ohlc":{"open":113.0,"high":140.0,"low":98.65,"close":135.05},"depth":{"buy":[{"quantity":125,"price":136.95,"orders":1},{"quantity":125,"price":136.9,"orders":1},{"quantity":125,"price":135.05,"orders":1},{"quantity":125,"price":135.0,"orders":1},{"quantity":125,"price":133.4,"orders":1}],"sell":[{"quantity":125,"price":139.15,"orders":1},{"quantity":125,"price":139.2,"orders":1},{"quantity":125,"price":140.0,"orders":1},{"quantity":125,"price":141.8,"orders":1},{"quantity":125,"price":142.0,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|129735","symbol":"PIIND25MAY3650CE","last_price":135.05,"volume":185125,"average_price":112.45,"oi":29625.0,"net_change":20.45,"total_buy_quantity":5125.0,"total_sell_quantity":12000.0,"lower_circuit_limit":15.4,"upper_circuit_limit":213.8,"last_trade_time":"1747303196325","oi_day_high":35125.0,"oi_day_low":13750.0},"NSE_FO:NMDC25MAY68PE":{"ohlc":{"open":1.2,"high":1.25,"low":0.9,"close":1.05},"depth":{"buy":[{"quantity":202500,"price":1.0,"orders":6},{"quantity":135000,"price":0.95,"orders":5},{"quantity":324000,"price":0.9,"orders":11},{"quantity":432000,"price":0.85,"orders":8},{"quantity":418500,"price":0.8,"orders":7}],"sell":[{"quantity":202500,"price":1.05,"orders":8},{"quantity":216000,"price":1.1,"orders":9},{"quantity":162000,"price":1.15,"orders":7},{"quantity":54000,"price":1.2,"orders":3},{"quantity":148500,"price":1.25,"orders":7}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|53938","symbol":"NMDC25MAY68PE","last_price":1.05,"volume":12042000,"average_price":1.08,"oi":3415500.0,"net_change":-0.1,"total_buy_quantity":8181000.0,"total_sell_quantity":3186000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1747303195678","oi_day_high":3591000.0,"oi_day_low":3186000.0},"NSE_FO:PATANJALI25MAY1960PE":{"ohlc":{"open":178.0,"high":178.0,"low":178.0,"close":178.0},"depth":{"buy":[{"quantity":300,"price":156.1,"orders":1},{"quantity":600,"price":156.05,"orders":1},{"quantity":1500,"price":154.35,"orders":1},{"quantity":1200,"price":153.95,"orders":1},{"quantity":3000,"price":152.0,"orders":1}],"sell":[{"quantity":300,"price":169.2,"orders":1},{"quantity":1200,"price":169.25,"orders":1},{"quantity":1500,"price":170.2,"orders":1},{"quantity":3000,"price":173.7,"orders":1},{"quantity":3000,"price":173.75,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|113546","symbol":"PATANJALI25MAY1960PE","last_price":178.0,"volume":0,"average_price":0.0,"oi":12300.0,"net_change":0.0,"total_buy_quantity":21600.0,"total_sell_quantity":21000.0,"lower_circuit_limit":83.75,"upper_circuit_limit":272.25,"last_trade_time":"1747216699000","oi_day_high":12300.0,"oi_day_low":12300.0},"NSE_FO:MRF25MAY130000PE":{"ohlc":{"open":200.0,"high":219.95,"low":150.05,"close":170.0},"depth":{"buy":[{"quantity":5,"price":161.05,"orders":1},{"quantity":5,"price":161.0,"orders":1},{"quantity":5,"price":150.95,"orders":1},{"quantity":5,"price":150.1,"orders":1},{"quantity":5,"price":150.05,"orders":1}],"sell":[{"quantity":5,"price":177.55,"orders":1},{"quantity":5,"price":177.6,"orders":1},{"quantity":100,"price":178.0,"orders":1},{"quantity":5,"price":218.95,"orders":1},{"quantity":10,"price":219.0,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|106955","symbol":"MRF25MAY130000PE","last_price":170.0,"volume":500,"average_price":176.52,"oi":2465.0,"net_change":-48.95,"total_buy_quantity":1515.0,"total_sell_quantity":420.0,"lower_circuit_limit":0.05,"upper_circuit_limit":512.05,"last_trade_time":"1747302927541","oi_day_high":2575.0,"oi_day_low":2465.0},"NSE_FO:LAURUSLABS25MAY650CE":{"ohlc":{"open":4.55,"high":5.75,"low":3.7,"close":4.05},"depth":{"buy":[{"quantity":1700,"price":4.0,"orders":1},{"quantity":17000,"price":3.95,"orders":1},{"quantity":3400,"price":3.9,"orders":2},{"quantity":1700,"price":3.85,"orders":1},{"quantity":3400,"price":3.8,"orders":2}],"sell":[{"quantity":3400,"price":4.1,"orders":2},{"quantity":11900,"price":4.15,"orders":3},{"quantity":6800,"price":4.2,"orders":3},{"quantity":10200,"price":4.25,"orders":2},{"quantity":18700,"price":4.3,"orders":4}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|112723","symbol":"LAURUSLABS25MAY650CE","last_price":4.05,"volume":635800,"average_price":4.48,"oi":2650300.0,"net_change":-0.95,"total_buy_quantity":357000.0,"total_sell_quantity":363800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1747303197214","oi_day_high":2658800.0,"oi_day_low":2580600.0},"NSE_FO:CHOLAFIN25MAY1540PE":{"ohlc":{"open":19.0,"high":21.0,"low":13.3,"close":14.4},"depth":{"buy":[{"quantity":625,"price":13.3,"orders":1},{"quantity":625,"price":13.25,"orders":1},{"quantity":625,"price":12.9,"orders":1},{"quantity":3125,"price":12.5,"orders":1},{"quantity":1875,"price":12.3,"orders":1}],"sell":[{"quantity":625,"price":13.8,"orders":1},{"quantity":625,"price":13.9,"orders":1},{"quantity":1250,"price":13.95,"orders":1},{"quantity":3750,"price":14.0,"orders":2},{"quantity":4375,"price":14.15,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|80760","symbol":"CHOLAFIN25MAY1540PE","last_price":14.4,"volume":101875,"average_price":16.82,"oi":100000.0,"net_change":-3.7,"total_buy_quantity":215000.0,"total_sell_quantity":110625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.2,"last_trade_time":"1747302344450","oi_day_high":108125.0,"oi_day_low":96250.0},"NSE_FO:TVSMOTOR25MAY2780CE":{"ohlc":{"open":45.85,"high":73.6,"low":45.1,"close":69.0},"depth":{"buy":[{"quantity":350,"price":67.5,"orders":1},{"quantity":350,"price":66.1,"orders":1},{"quantity":700,"price":66.05,"orders":1},{"quantity":350,"price":65.75,"orders":1},{"quantity":350,"price":65.0,"orders":1}],"sell":[{"quantity":350,"price":68.45,"orders":1},{"quantity":350,"price":68.7,"orders":1},{"quantity":350,"price":68.9,"orders":1},{"quantity":350,"price":69.55,"orders":1},{"quantity":350,"price":69.6,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|145098","symbol":"TVSMOTOR25MAY2780CE","last_price":69.0,"volume":297500,"average_price":62.55,"oi":52500.0,"net_change":25.6,"total_buy_quantity":69300.0,"total_sell_quantity":45500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.3,"last_trade_time":"1747303143292","oi_day_high":72100.0,"oi_day_low":52500.0},"NSE_FO:CIPLA25MAY1560PE":{"ohlc":{"open":68.3,"high":85.05,"low":59.3,"close":64.05},"depth":{"buy":[{"quantity":325,"price":63.45,"orders":1},{"quantity":325,"price":63.4,"orders":1},{"quantity":325,"price":63.3,"orders":1},{"quantity":650,"price":63.25,"orders":1},{"quantity":975,"price":63.0,"orders":1}],"sell":[{"quantity":325,"price":64.55,"orders":1},{"quantity":325,"price":64.6,"orders":1},{"quantity":975,"price":64.65,"orders":1},{"quantity":325,"price":64.7,"orders":1},{"quantity":325,"price":65.25,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|75045","symbol":"CIPLA25MAY1560PE","last_price":64.05,"volume":23400,"average_price":69.77,"oi":107900.0,"net_change":-11.15,"total_buy_quantity":37050.0,"total_sell_quantity":38350.0,"lower_circuit_limit":23.95,"upper_circuit_limit":126.45,"last_trade_time":"1747303087449","oi_day_high":109525.0,"oi_day_low":107250.0},"NSE_FO:HCLTECH25MAY1580CE":{"ohlc":{"open":74.95,"high":126.6,"low":65.55,"close":116.0},"depth":{"buy":[{"quantity":350,"price":115.65,"orders":1},{"quantity":350,"price":115.6,"orders":1},{"quantity":350,"price":115.0,"orders":1},{"quantity":350,"price":114.95,"orders":1},{"quantity":350,"price":114.6,"orders":1}],"sell":[{"quantity":350,"price":117.85,"orders":1},{"quantity":350,"price":117.9,"orders":1},{"quantity":350,"price":118.0,"orders":1},{"quantity":350,"price":118.05,"orders":1},{"quantity":350,"price":118.15,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|92842","symbol":"HCLTECH25MAY1580CE","last_price":116.0,"volume":73150,"average_price":88.11,"oi":297150.0,"net_change":43.1,"total_buy_quantity":45850.0,"total_sell_quantity":36400.0,"lower_circuit_limit":11.9,"upper_circuit_limit":218.0,"last_trade_time":"1747303145226","oi_day_high":310450.0,"oi_day_low":297150.0},"NSE_FO:PIDILITIND25MAY3080CE":{"ohlc":{"open":82.5,"high":95.0,"low":66.8,"close":66.8},"depth":{"buy":[{"quantity":500,"price":69.95,"orders":1},{"quantity":250,"price":69.9,"orders":1},{"quantity":250,"price":69.7,"orders":1},{"quantity":250,"price":69.65,"orders":1},{"quantity":750,"price":69.1,"orders":1}],"sell":[{"quantity":500,"price":72.8,"orders":1},{"quantity":250,"price":72.85,"orders":1},{"quantity":250,"price":73.0,"orders":1},{"quantity":750,"price":73.55,"orders":1},{"quantity":250,"price":73.6,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|116028","symbol":"PIDILITIND25MAY3080CE","last_price":66.8,"volume":12000,"average_price":79.63,"oi":26500.0,"net_change":-3.25,"total_buy_quantity":31000.0,"total_sell_quantity":21750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":142.5,"last_trade_time":"1747303171538","oi_day_high":28500.0,"oi_day_low":26250.0},"NSE_FO:IRB25MAY48CE":{"ohlc":{"open":2.8,"high":4.2,"low":2.8,"close":3.85},"depth":{"buy":[{"quantity":51250,"price":3.75,"orders":3},{"quantity":10250,"price":3.7,"orders":1},{"quantity":41000,"price":3.65,"orders":2},{"quantity":71750,"price":3.6,"orders":3},{"quantity":112750,"price":3.55,"orders":2}],"sell":[{"quantity":30750,"price":3.85,"orders":2},{"quantity":20500,"price":3.9,"orders":2},{"quantity":51250,"price":3.95,"orders":5},{"quantity":20500,"price":4.0,"orders":2},{"quantity":194750,"price":4.05,"orders":4}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|95826","symbol":"IRB25MAY48CE","last_price":3.85,"volume":2142250,"average_price":3.5,"oi":2716250.0,"net_change":1.3,"total_buy_quantity":973750.0,"total_sell_quantity":1045500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1747303050480","oi_day_high":3454250.0,"oi_day_low":2716250.0},"NSE_FO:ZYDUSLIFE25MAY880CE":{"ohlc":{"open":42.35,"high":44.55,"low":41.45,"close":43.55},"depth":{"buy":[{"quantity":900,"price":42.55,"orders":1},{"quantity":900,"price":42.4,"orders":1},{"quantity":900,"price":42.35,"orders":1},{"quantity":1800,"price":42.3,"orders":2},{"quantity":900,"price":42.25,"orders":1}],"sell":[{"quantity":900,"price":43.45,"orders":1},{"quantity":900,"price":43.5,"orders":1},{"quantity":900,"price":44.4,"orders":1},{"quantity":900,"price":44.45,"orders":1},{"quantity":900,"price":47.5,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|140951","symbol":"ZYDUSLIFE25MAY880CE","last_price":43.55,"volume":28800,"average_price":43.2,"oi":179100.0,"net_change":0.35,"total_buy_quantity":90000.0,"total_sell_quantity":62100.0,"lower_circuit_limit":11.4,"upper_circuit_limit":75.0,"last_trade_time":"1747303154833","oi_day_high":184500.0,"oi_day_low":177300.0},"NSE_FO:SBICARD25MAY930PE":{"ohlc":{"open":28.35,"high":28.35,"low":24.95,"close":25.1},"depth":{"buy":[{"quantity":1600,"price":25.0,"orders":2},{"quantity":800,"price":24.75,"orders":1},{"quantity":800,"price":22.35,"orders":1},{"quantity":8000,"price":22.3,"orders":2},{"quantity":2400,"price":22.15,"orders":1}],"sell":[{"quantity":1600,"price":25.35,"orders":2},{"quantity":800,"price":25.6,"orders":1},{"quantity":800,"price":25.8,"orders":1},{"quantity":800,"price":25.85,"orders":1},{"quantity":800,"price":26.05,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|121086","symbol":"SBICARD25MAY930PE","last_price":25.1,"volume":20800,"average_price":26.1,"oi":36800.0,"net_change":-8.65,"total_buy_quantity":78400.0,"total_sell_quantity":101600.0,"lower_circuit_limit":4.95,"upper_circuit_limit":62.55,"last_trade_time":"1747303026720","oi_day_high":52000.0,"oi_day_low":36800.0},"NSE_FO:BALKRISIND25MAY2580PE":{"ohlc":{"open":34.4,"high":34.4,"low":34.4,"close":34.4},"depth":{"buy":[{"quantity":300,"price":24.6,"orders":1},{"quantity":600,"price":24.55,"orders":1},{"quantity":600,"price":23.85,"orders":1},{"quantity":600,"price":23.15,"orders":1},{"quantity":1200,"price":8.25,"orders":1}],"sell":[{"quantity":300,"price":37.55,"orders":1},{"quantity":1200,"price":37.6,"orders":1},{"quantity":1500,"price":38.75,"orders":1},{"quantity":9000,"price":40.0,"orders":1},{"quantity":3000,"price":44.45,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|72897","symbol":"BALKRISIND25MAY2580PE","last_price":34.4,"volume":0,"average_price":0.0,"oi":10200.0,"net_change":0.0,"total_buy_quantity":26400.0,"total_sell_quantity":18300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.95,"last_trade_time":"1747126464000","oi_day_high":10200.0,"oi_day_low":10200.0},"NSE_FO:SJVN25MAY99PE":{"ohlc":{"open":4.1,"high":4.1,"low":3.3,"close":3.6},"depth":{"buy":[{"quantity":23625,"price":3.6,"orders":3},{"quantity":23625,"price":3.55,"orders":3},{"quantity":23625,"price":3.5,"orders":3},{"quantity":42525,"price":3.45,"orders":3},{"quantity":23625,"price":3.4,"orders":3}],"sell":[{"quantity":4725,"price":3.65,"orders":1},{"quantity":9450,"price":3.7,"orders":2},{"quantity":14175,"price":3.75,"orders":2},{"quantity":33075,"price":3.8,"orders":3},{"quantity":4725,"price":3.85,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|138191","symbol":"SJVN25MAY99PE","last_price":3.6,"volume":292950,"average_price":3.67,"oi":274050.0,"net_change":0.3,"total_buy_quantity":836325.0,"total_sell_quantity":798525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1747302821547","oi_day_high":278775.0,"oi_day_low":222075.0},"NSE_FO:HDFCBANK25MAY1920CE":{"ohlc":{"open":27.05,"high":42.0,"low":21.85,"close":35.8},"depth":{"buy":[{"quantity":1650,"price":35.65,"orders":2},{"quantity":2200,"price":35.6,"orders":2},{"quantity":100100,"price":35.55,"orders":7},{"quantity":3300,"price":35.5,"orders":2},{"quantity":550,"price":35.45,"orders":1}],"sell":[{"quantity":550,"price":35.9,"orders":1},{"quantity":550,"price":35.95,"orders":1},{"quantity":10450,"price":36.0,"orders":2},{"quantity":550,"price":36.05,"orders":1},{"quantity":1100,"price":36.1,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|87325","symbol":"HDFCBANK25MAY1920CE","last_price":35.8,"volume":9397300,"average_price":30.33,"oi":2098250.0,"net_change":8.25,"total_buy_quantity":490600.0,"total_sell_quantity":182050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.1,"last_trade_time":"1747303197129","oi_day_high":2652100.0,"oi_day_low":2098250.0},"NSE_FO:TATATECH25MAY720PE":{"ohlc":{"open":21.95,"high":23.15,"low":18.0,"close":18.2},"depth":{"buy":[{"quantity":1400,"price":18.15,"orders":2},{"quantity":1400,"price":18.1,"orders":2},{"quantity":7700,"price":18.05,"orders":5},{"quantity":4200,"price":18.0,"orders":1},{"quantity":700,"price":17.95,"orders":1}],"sell":[{"quantity":2800,"price":18.2,"orders":1},{"quantity":700,"price":18.25,"orders":1},{"quantity":700,"price":18.5,"orders":1},{"quantity":700,"price":18.55,"orders":1},{"quantity":700,"price":18.6,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|131285","symbol":"TATATECH25MAY720PE","last_price":18.2,"volume":492100,"average_price":20.17,"oi":160300.0,"net_change":-9.1,"total_buy_quantity":124600.0,"total_sell_quantity":109900.0,"lower_circuit_limit":5.55,"upper_circuit_limit":49.05,"last_trade_time":"1747303167954","oi_day_high":170800.0,"oi_day_low":50400.0},"NSE_FO:TATAMOTORS25MAY670CE":{"ohlc":{"open":39.1,"high":63.65,"low":36.5,"close":63.0},"depth":{"buy":[{"quantity":550,"price":62.9,"orders":1},{"quantity":550,"price":62.85,"orders":1},{"quantity":550,"price":62.7,"orders":1},{"quantity":2750,"price":62.6,"orders":2},{"quantity":550,"price":62.4,"orders":1}],"sell":[{"quantity":550,"price":63.25,"orders":1},{"quantity":550,"price":63.3,"orders":1},{"quantity":550,"price":63.35,"orders":1},{"quantity":550,"price":63.4,"orders":1},{"quantity":550,"price":63.65,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|142677","symbol":"TATAMOTORS25MAY670CE","last_price":63.0,"volume":331650,"average_price":51.66,"oi":735350.0,"net_change":25.2,"total_buy_quantity":92950.0,"total_sell_quantity":76450.0,"lower_circuit_limit":6.6,"upper_circuit_limit":95.55,"last_trade_time":"1747303183863","oi_day_high":749650.0,"oi_day_low":728200.0},"NSE_FO:TITAN25MAY3380CE":{"ohlc":{"open":239.1,"high":280.05,"low":212.8,"close":267.5},"depth":{"buy":[{"quantity":175,"price":270.45,"orders":1},{"quantity":175,"price":264.7,"orders":1},{"quantity":175,"price":264.5,"orders":1},{"quantity":175,"price":262.35,"orders":1},{"quantity":525,"price":262.3,"orders":2}],"sell":[{"quantity":350,"price":278.55,"orders":2},{"quantity":175,"price":278.6,"orders":1},{"quantity":175,"price":278.9,"orders":1},{"quantity":175,"price":292.8,"orders":1},{"quantity":1225,"price":292.85,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|144456","symbol":"TITAN25MAY3380CE","last_price":267.5,"volume":4375,"average_price":255.22,"oi":38325.0,"net_change":62.5,"total_buy_quantity":16625.0,"total_sell_quantity":14875.0,"lower_circuit_limit":92.95,"upper_circuit_limit":367.65,"last_trade_time":"1747303152754","oi_day_high":39375.0,"oi_day_low":38325.0},"NSE_FO:IOC25MAY138PE":{"ohlc":{"open":1.1,"high":1.1,"low":0.75,"close":0.8},"depth":{"buy":[{"quantity":9750,"price":0.8,"orders":2},{"quantity":48750,"price":0.75,"orders":5},{"quantity":14625,"price":0.7,"orders":2},{"quantity":14625,"price":0.65,"orders":3},{"quantity":19500,"price":0.6,"orders":4}],"sell":[{"quantity":14625,"price":0.85,"orders":3},{"quantity":29250,"price":0.9,"orders":4},{"quantity":19500,"price":0.95,"orders":4},{"quantity":107250,"price":1.0,"orders":4},{"quantity":102375,"price":1.05,"orders":7}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|106993","symbol":"IOC25MAY138PE","last_price":0.8,"volume":536250,"average_price":0.9,"oi":667875.0,"net_change":-0.4,"total_buy_quantity":468000.0,"total_sell_quantity":1087125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1747301751491","oi_day_high":780000.0,"oi_day_low":653250.0},"NSE_FO:DIVISLAB25MAY6200PE":{"ohlc":{"open":228.9,"high":237.95,"low":184.15,"close":187.5},"depth":{"buy":[{"quantity":100,"price":185.15,"orders":1},{"quantity":100,"price":185.1,"orders":1},{"quantity":100,"price":184.8,"orders":1},{"quantity":100,"price":184.1,"orders":1},{"quantity":200,"price":184.05,"orders":1}],"sell":[{"quantity":100,"price":187.0,"orders":1},{"quantity":400,"price":187.35,"orders":1},{"quantity":400,"price":187.4,"orders":2},{"quantity":100,"price":187.85,"orders":1},{"quantity":200,"price":187.95,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|79683","symbol":"DIVISLAB25MAY6200PE","last_price":187.5,"volume":132500,"average_price":205.19,"oi":75200.0,"net_change":-26.2,"total_buy_quantity":17200.0,"total_sell_quantity":18200.0,"lower_circuit_limit":61.55,"upper_circuit_limit":365.85,"last_trade_time":"1747303190307","oi_day_high":75200.0,"oi_day_low":56000.0},"NSE_FO:POLICYBZR25MAY1660PE":{"ohlc":{"open":36.75,"high":38.1,"low":21.45,"close":25.95},"depth":{"buy":[{"quantity":325,"price":26.45,"orders":1},{"quantity":1300,"price":26.3,"orders":1},{"quantity":325,"price":20.05,"orders":1},{"quantity":325,"price":20.0,"orders":1},{"quantity":325,"price":19.4,"orders":1}],"sell":[{"quantity":325,"price":29.6,"orders":1},{"quantity":325,"price":29.65,"orders":1},{"quantity":325,"price":29.7,"orders":1},{"quantity":325,"price":32.4,"orders":1},{"quantity":1625,"price":32.45,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|131104","symbol":"POLICYBZR25MAY1660PE","last_price":25.95,"volume":311025,"average_price":31.01,"oi":47450.0,"net_change":-7.2,"total_buy_quantity":48425.0,"total_sell_quantity":32500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.55,"last_trade_time":"1747303112809","oi_day_high":52975.0,"oi_day_low":35750.0},"NSE_FO:AUROPHARMA25MAY1260PE":{"ohlc":{"open":60.5,"high":62.1,"low":53.75,"close":58.85},"depth":{"buy":[{"quantity":1100,"price":57.8,"orders":2},{"quantity":550,"price":57.75,"orders":1},{"quantity":550,"price":57.65,"orders":1},{"quantity":550,"price":57.6,"orders":1},{"quantity":550,"price":57.3,"orders":1}],"sell":[{"quantity":1100,"price":59.9,"orders":2},{"quantity":550,"price":59.95,"orders":1},{"quantity":5500,"price":62.75,"orders":2},{"quantity":2750,"price":63.25,"orders":1},{"quantity":3850,"price":63.4,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|70677","symbol":"AUROPHARMA25MAY1260PE","last_price":58.85,"volume":20350,"average_price":57.94,"oi":299750.0,"net_change":-1.1,"total_buy_quantity":47300.0,"total_sell_quantity":59400.0,"lower_circuit_limit":14.5,"upper_circuit_limit":105.4,"last_trade_time":"1747302535682","oi_day_high":300300.0,"oi_day_low":298650.0},"NSE_FO:PRESTIGE25MAY1300CE":{"ohlc":{"open":107.2,"high":147.05,"low":105.7,"close":147.05},"depth":{"buy":[{"quantity":325,"price":128.45,"orders":1},{"quantity":325,"price":128.4,"orders":1},{"quantity":1300,"price":125.5,"orders":1},{"quantity":975,"price":125.25,"orders":1},{"quantity":1625,"price":124.05,"orders":1}],"sell":[{"quantity":325,"price":133.3,"orders":1},{"quantity":325,"price":133.35,"orders":1},{"quantity":325,"price":133.4,"orders":1},{"quantity":325,"price":134.05,"orders":1},{"quantity":325,"price":136.6,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|118569","symbol":"PRESTIGE25MAY1300CE","last_price":147.05,"volume":19825,"average_price":128.18,"oi":40625.0,"net_change":29.6,"total_buy_quantity":33475.0,"total_sell_quantity":37050.0,"lower_circuit_limit":26.35,"upper_circuit_limit":208.55,"last_trade_time":"1747300849902","oi_day_high":49075.0,"oi_day_low":40625.0},"NSE_FO:TATAELXSI25MAY5900PE":{"ohlc":{"open":89.95,"high":92.0,"low":43.4,"close":55.4},"depth":{"buy":[{"quantity":100,"price":55.15,"orders":1},{"quantity":100,"price":55.1,"orders":1},{"quantity":200,"price":55.05,"orders":1},{"quantity":100,"price":54.1,"orders":1},{"quantity":100,"price":53.55,"orders":1}],"sell":[{"quantity":100,"price":61.35,"orders":1},{"quantity":200,"price":61.45,"orders":2},{"quantity":100,"price":61.75,"orders":1},{"quantity":100,"price":63.4,"orders":1},{"quantity":500,"price":63.6,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|142498","symbol":"TATAELXSI25MAY5900PE","last_price":55.4,"volume":29200,"average_price":63.31,"oi":15900.0,"net_change":-29.3,"total_buy_quantity":15800.0,"total_sell_quantity":7700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":209.25,"last_trade_time":"1747303133309","oi_day_high":19600.0,"oi_day_low":15900.0},"NSE_FO:PERSISTENT25MAY5200CE":{"ohlc":{"open":594.8,"high":594.8,"low":443.05,"close":507.55},"depth":{"buy":[{"quantity":100,"price":505.4,"orders":1},{"quantity":100,"price":505.35,"orders":1},{"quantity":100,"price":504.3,"orders":1},{"quantity":100,"price":504.25,"orders":1},{"quantity":100,"price":502.0,"orders":1}],"sell":[{"quantity":200,"price":510.65,"orders":2},{"quantity":100,"price":512.45,"orders":1},{"quantity":100,"price":512.5,"orders":1},{"quantity":100,"price":520.45,"orders":1},{"quantity":100,"price":520.5,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|114444","symbol":"PERSISTENT25MAY5200CE","last_price":507.55,"volume":5500,"average_price":503.97,"oi":46700.0,"net_change":-99.2,"total_buy_quantity":10400.0,"total_sell_quantity":9300.0,"lower_circuit_limit":241.45,"upper_circuit_limit":972.05,"last_trade_time":"1747303115428","oi_day_high":49500.0,"oi_day_low":46700.0},"NSE_FO:IGL25MAY185CE":{"ohlc":{"open":19.7,"high":19.75,"low":19.2,"close":19.2},"depth":{"buy":[{"quantity":2750,"price":21.3,"orders":1},{"quantity":2750,"price":21.25,"orders":1},{"quantity":2750,"price":21.2,"orders":1},{"quantity":11000,"price":20.7,"orders":1},{"quantity":13750,"price":20.55,"orders":1}],"sell":[{"quantity":2750,"price":22.5,"orders":1},{"quantity":2750,"price":22.55,"orders":1},{"quantity":13750,"price":22.6,"orders":1},{"quantity":110000,"price":24.6,"orders":1},{"quantity":24750,"price":28.25,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|92187","symbol":"IGL25MAY185CE","last_price":19.2,"volume":11000,"average_price":19.53,"oi":404250.0,"net_change":-1.85,"total_buy_quantity":228250.0,"total_sell_quantity":165000.0,"lower_circuit_limit":1.05,"upper_circuit_limit":41.05,"last_trade_time":"1747296620729","oi_day_high":409750.0,"oi_day_low":404250.0},"NSE_FO:DMART25MAY4500CE":{"ohlc":{"open":6.65,"high":10.95,"low":6.65,"close":9.0},"depth":{"buy":[{"quantity":150,"price":9.05,"orders":1},{"quantity":600,"price":9.0,"orders":2},{"quantity":150,"price":8.95,"orders":1},{"quantity":300,"price":8.9,"orders":2},{"quantity":600,"price":8.85,"orders":2}],"sell":[{"quantity":150,"price":9.35,"orders":1},{"quantity":150,"price":9.4,"orders":1},{"quantity":150,"price":9.45,"orders":1},{"quantity":300,"price":9.5,"orders":2},{"quantity":900,"price":9.55,"orders":5}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|80823","symbol":"DMART25MAY4500CE","last_price":9.0,"volume":113400,"average_price":9.29,"oi":259950.0,"net_change":0.35,"total_buy_quantity":64050.0,"total_sell_quantity":37500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1747303164685","oi_day_high":266250.0,"oi_day_low":250050.0},"NSE_FO:M&MFIN25MAY262.7CE":{"ohlc":{"open":5.1,"high":8.3,"low":4.3,"close":7.55},"depth":{"buy":[{"quantity":2056,"price":7.5,"orders":1},{"quantity":4112,"price":7.45,"orders":2},{"quantity":4112,"price":7.4,"orders":2},{"quantity":2056,"price":7.35,"orders":1},{"quantity":4112,"price":7.3,"orders":2}],"sell":[{"quantity":2056,"price":7.6,"orders":1},{"quantity":4112,"price":7.65,"orders":2},{"quantity":4112,"price":7.7,"orders":2},{"quantity":8224,"price":7.75,"orders":3},{"quantity":2056,"price":7.8,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|103516","symbol":"M&MFIN25MAY262.7CE","last_price":7.55,"volume":1369296,"average_price":6.5,"oi":1601624.0,"net_change":2.5,"total_buy_quantity":294008.0,"total_sell_quantity":349520.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1747303117213","oi_day_high":1938808.0,"oi_day_low":1601624.0},"NSE_FO:ANGELONE25MAY2500CE":{"ohlc":{"open":118.95,"high":149.65,"low":110.0,"close":118.5},"depth":{"buy":[{"quantity":200,"price":116.4,"orders":1},{"quantity":200,"price":116.35,"orders":1},{"quantity":200,"price":115.8,"orders":1},{"quantity":200,"price":115.75,"orders":1},{"quantity":200,"price":113.15,"orders":1}],"sell":[{"quantity":200,"price":117.65,"orders":1},{"quantity":200,"price":117.7,"orders":1},{"quantity":200,"price":119.0,"orders":1},{"quantity":200,"price":119.4,"orders":1},{"quantity":200,"price":119.45,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|67889","symbol":"ANGELONE25MAY2500CE","last_price":118.5,"volume":346000,"average_price":126.23,"oi":267600.0,"net_change":11.4,"total_buy_quantity":18800.0,"total_sell_quantity":36600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":254.25,"last_trade_time":"1747303177342","oi_day_high":270600.0,"oi_day_low":262000.0},"NSE_FO:GODREJCP25MAY1260CE":{"ohlc":{"open":36.5,"high":48.8,"low":35.1,"close":46.4},"depth":{"buy":[{"quantity":500,"price":41.8,"orders":1},{"quantity":500,"price":41.7,"orders":1},{"quantity":1500,"price":38.7,"orders":1},{"quantity":5000,"price":38.65,"orders":1},{"quantity":5000,"price":37.75,"orders":1}],"sell":[{"quantity":500,"price":44.9,"orders":1},{"quantity":500,"price":44.95,"orders":1},{"quantity":2000,"price":46.4,"orders":1},{"quantity":500,"price":46.45,"orders":1},{"quantity":2500,"price":47.5,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|83855","symbol":"GODREJCP25MAY1260CE","last_price":46.4,"volume":30500,"average_price":41.57,"oi":139000.0,"net_change":5.9,"total_buy_quantity":46000.0,"total_sell_quantity":62500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.95,"last_trade_time":"1747300757108","oi_day_high":149000.0,"oi_day_low":139000.0},"NSE_FO:ICICIPRULI25MAY600CE":{"ohlc":{"open":17.25,"high":21.7,"low":12.7,"close":21.6},"depth":{"buy":[{"quantity":750,"price":21.6,"orders":1},{"quantity":750,"price":21.45,"orders":1},{"quantity":3000,"price":21.4,"orders":1},{"quantity":13500,"price":21.2,"orders":1},{"quantity":3000,"price":21.0,"orders":1}],"sell":[{"quantity":1500,"price":21.85,"orders":2},{"quantity":2250,"price":22.0,"orders":2},{"quantity":1500,"price":22.35,"orders":1},{"quantity":1500,"price":22.4,"orders":2},{"quantity":750,"price":22.5,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|91343","symbol":"ICICIPRULI25MAY600CE","last_price":21.6,"volume":567000,"average_price":17.79,"oi":286500.0,"net_change":3.8,"total_buy_quantity":188250.0,"total_sell_quantity":102000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.8,"last_trade_time":"1747303198015","oi_day_high":357750.0,"oi_day_low":285750.0},"NSE_FO:NBCC25MAY100PE":{"ohlc":{"open":1.6,"high":1.7,"low":1.1,"close":1.35},"depth":{"buy":[{"quantity":81200,"price":1.3,"orders":7},{"quantity":133400,"price":1.25,"orders":7},{"quantity":104400,"price":1.2,"orders":7},{"quantity":58000,"price":1.15,"orders":6},{"quantity":52200,"price":1.1,"orders":4}],"sell":[{"quantity":34800,"price":1.4,"orders":4},{"quantity":52200,"price":1.45,"orders":7},{"quantity":75400,"price":1.5,"orders":7},{"quantity":46400,"price":1.55,"orders":6},{"quantity":40600,"price":1.6,"orders":5}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|107982","symbol":"NBCC25MAY100PE","last_price":1.35,"volume":3984600,"average_price":1.38,"oi":3549600.0,"net_change":-0.2,"total_buy_quantity":1479000.0,"total_sell_quantity":1258600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1747303146622","oi_day_high":3938200.0,"oi_day_low":3491600.0},"NSE_FO:BAJAJ-AUTO25MAY8200PE":{"ohlc":{"open":209.0,"high":212.7,"low":90.5,"close":98.3},"depth":{"buy":[{"quantity":75,"price":99.85,"orders":1},{"quantity":75,"price":99.8,"orders":1},{"quantity":150,"price":99.1,"orders":2},{"quantity":150,"price":99.05,"orders":1},{"quantity":75,"price":99.0,"orders":1}],"sell":[{"quantity":150,"price":100.75,"orders":2},{"quantity":2250,"price":100.9,"orders":1},{"quantity":75,"price":101.0,"orders":1},{"quantity":75,"price":101.2,"orders":1},{"quantity":75,"price":101.25,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|69519","symbol":"BAJAJ-AUTO25MAY8200PE","last_price":98.3,"volume":167550,"average_price":135.95,"oi":60825.0,"net_change":-117.05,"total_buy_quantity":31725.0,"total_sell_quantity":18450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":446.25,"last_trade_time":"1747303198861","oi_day_high":60825.0,"oi_day_low":38775.0},"NSE_FO:OBEROIRLTY25MAY1680CE":{"ohlc":{"open":17.9,"high":28.35,"low":17.1,"close":24.55},"depth":{"buy":[{"quantity":700,"price":24.4,"orders":2},{"quantity":350,"price":24.1,"orders":1},{"quantity":350,"price":24.05,"orders":1},{"quantity":700,"price":23.95,"orders":1},{"quantity":350,"price":23.9,"orders":1}],"sell":[{"quantity":350,"price":24.75,"orders":1},{"quantity":350,"price":24.8,"orders":1},{"quantity":350,"price":24.95,"orders":1},{"quantity":350,"price":25.0,"orders":1},{"quantity":700,"price":25.15,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|110846","symbol":"OBEROIRLTY25MAY1680CE","last_price":24.55,"volume":93100,"average_price":25.32,"oi":91000.0,"net_change":4.5,"total_buy_quantity":209300.0,"total_sell_quantity":49000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.15,"last_trade_time":"1747303052296","oi_day_high":101850.0,"oi_day_low":87500.0},"NSE_FO:HEROMOTOCO25MAY3950CE":{"ohlc":{"open":170.95,"high":382.35,"low":170.95,"close":375.0},"depth":{"buy":[{"quantity":150,"price":374.65,"orders":1},{"quantity":150,"price":374.6,"orders":1},{"quantity":150,"price":373.65,"orders":1},{"quantity":300,"price":368.4,"orders":2},{"quantity":150,"price":345.65,"orders":1}],"sell":[{"quantity":150,"price":377.95,"orders":1},{"quantity":150,"price":382.3,"orders":1},{"quantity":150,"price":382.35,"orders":1},{"quantity":150,"price":391.8,"orders":1},{"quantity":600,"price":391.85,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|95372","symbol":"HEROMOTOCO25MAY3950CE","last_price":375.0,"volume":46800,"average_price":268.44,"oi":41700.0,"net_change":204.25,"total_buy_quantity":11400.0,"total_sell_quantity":13800.0,"lower_circuit_limit":31.15,"upper_circuit_limit":668.0,"last_trade_time":"1747303060612","oi_day_high":61950.0,"oi_day_low":41700.0},"NSE_FO:NTPC25MAY365CE":{"ohlc":{"open":1.05,"high":1.25,"low":0.65,"close":1.05},"depth":{"buy":[{"quantity":13500,"price":1.0,"orders":6},{"quantity":28500,"price":0.95,"orders":10},{"quantity":30000,"price":0.9,"orders":7},{"quantity":7500,"price":0.85,"orders":3},{"quantity":33000,"price":0.8,"orders":2}],"sell":[{"quantity":24000,"price":1.05,"orders":7},{"quantity":18000,"price":1.1,"orders":3},{"quantity":28500,"price":1.15,"orders":10},{"quantity":34500,"price":1.2,"orders":7},{"quantity":15000,"price":1.25,"orders":5}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|124355","symbol":"NTPC25MAY365CE","last_price":1.05,"volume":1368000,"average_price":0.89,"oi":2482500.0,"net_change":0.05,"total_buy_quantity":748500.0,"total_sell_quantity":457500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1747303165146","oi_day_high":2635500.0,"oi_day_low":2476500.0},"NSE_FO:MARUTI25MAY11900PE":{"ohlc":{"open":31.35,"high":35.35,"low":13.85,"close":15.9},"depth":{"buy":[{"quantity":50,"price":15.3,"orders":1},{"quantity":50,"price":15.25,"orders":1},{"quantity":50,"price":15.2,"orders":1},{"quantity":50,"price":15.15,"orders":1},{"quantity":50,"price":15.1,"orders":1}],"sell":[{"quantity":100,"price":15.85,"orders":2},{"quantity":50,"price":15.9,"orders":1},{"quantity":100,"price":15.95,"orders":2},{"quantity":350,"price":16.0,"orders":2},{"quantity":50,"price":16.35,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|117771","symbol":"MARUTI25MAY11900PE","last_price":15.9,"volume":72600,"average_price":21.79,"oi":47650.0,"net_change":-15.4,"total_buy_quantity":28550.0,"total_sell_quantity":7100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.9,"last_trade_time":"1747303155536","oi_day_high":54400.0,"oi_day_low":47650.0},"NSE_FO:DRREDDY25MAY1200CE":{"ohlc":{"open":33.05,"high":47.65,"low":29.05,"close":42.7},"depth":{"buy":[{"quantity":625,"price":42.35,"orders":1},{"quantity":625,"price":42.3,"orders":1},{"quantity":625,"price":42.25,"orders":1},{"quantity":625,"price":42.2,"orders":1},{"quantity":2500,"price":42.05,"orders":2}],"sell":[{"quantity":1875,"price":42.9,"orders":3},{"quantity":625,"price":43.0,"orders":1},{"quantity":2500,"price":43.05,"orders":3},{"quantity":625,"price":43.2,"orders":1},{"quantity":1875,"price":43.25,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|81220","symbol":"DRREDDY25MAY1200CE","last_price":42.7,"volume":1104375,"average_price":37.05,"oi":1023125.0,"net_change":4.0,"total_buy_quantity":63750.0,"total_sell_quantity":160000.0,"lower_circuit_limit":6.15,"upper_circuit_limit":71.25,"last_trade_time":"1747303182218","oi_day_high":1159375.0,"oi_day_low":1019375.0},"NSE_FO:EICHERMOT25MAY5650CE":{"ohlc":{"open":70.05,"high":73.0,"low":36.0,"close":53.5},"depth":{"buy":[{"quantity":175,"price":53.05,"orders":1},{"quantity":175,"price":53.0,"orders":1},{"quantity":525,"price":51.3,"orders":1},{"quantity":175,"price":51.25,"orders":1},{"quantity":175,"price":50.1,"orders":1}],"sell":[{"quantity":175,"price":54.7,"orders":1},{"quantity":175,"price":54.75,"orders":1},{"quantity":350,"price":55.2,"orders":1},{"quantity":875,"price":55.25,"orders":2},{"quantity":525,"price":56.45,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|87977","symbol":"EICHERMOT25MAY5650CE","last_price":53.5,"volume":476350,"average_price":54.36,"oi":55650.0,"net_change":-21.4,"total_buy_quantity":58800.0,"total_sell_quantity":27650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":161.7,"last_trade_time":"1747303134890","oi_day_high":69475.0,"oi_day_low":51975.0},"NSE_FO:SBIN25MAY810CE":{"ohlc":{"open":7.6,"high":9.05,"low":5.7,"close":8.25},"depth":{"buy":[{"quantity":12000,"price":8.2,"orders":6},{"quantity":3750,"price":8.15,"orders":3},{"quantity":11250,"price":8.1,"orders":8},{"quantity":16500,"price":8.05,"orders":6},{"quantity":25500,"price":8.0,"orders":10}],"sell":[{"quantity":3750,"price":8.25,"orders":1},{"quantity":8250,"price":8.3,"orders":8},{"quantity":11250,"price":8.35,"orders":5},{"quantity":15750,"price":8.4,"orders":11},{"quantity":46500,"price":8.45,"orders":8}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|136171","symbol":"SBIN25MAY810CE","last_price":8.25,"volume":17304750,"average_price":7.29,"oi":6487500.0,"net_change":1.1,"total_buy_quantity":879750.0,"total_sell_quantity":1299000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1747303199488","oi_day_high":7475250.0,"oi_day_low":6487500.0},"NSE_FO:IRCTC25MAY780PE":{"ohlc":{"open":18.4,"high":19.35,"low":11.8,"close":13.35},"depth":{"buy":[{"quantity":1750,"price":13.35,"orders":2},{"quantity":4375,"price":13.3,"orders":3},{"quantity":1750,"price":13.25,"orders":2},{"quantity":7000,"price":13.2,"orders":3},{"quantity":875,"price":13.15,"orders":1}],"sell":[{"quantity":1750,"price":13.5,"orders":2},{"quantity":3500,"price":13.55,"orders":3},{"quantity":875,"price":13.6,"orders":1},{"quantity":875,"price":13.65,"orders":1},{"quantity":875,"price":13.7,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|95970","symbol":"IRCTC25MAY780PE","last_price":13.35,"volume":546875,"average_price":14.02,"oi":271250.0,"net_change":-5.05,"total_buy_quantity":363125.0,"total_sell_quantity":108500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.35,"last_trade_time":"1747303193337","oi_day_high":281750.0,"oi_day_low":235375.0},"NSE_FO:NAUKRI25MAY1440PE":{"ohlc":{"open":37.95,"high":38.0,"low":17.35,"close":16.95},"depth":{"buy":[{"quantity":750,"price":16.95,"orders":2},{"quantity":375,"price":16.75,"orders":1},{"quantity":375,"price":16.55,"orders":1},{"quantity":375,"price":16.5,"orders":1},{"quantity":375,"price":15.95,"orders":1}],"sell":[{"quantity":750,"price":17.25,"orders":2},{"quantity":750,"price":17.45,"orders":1},{"quantity":375,"price":17.5,"orders":1},{"quantity":375,"price":17.9,"orders":1},{"quantity":375,"price":18.15,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|107839","symbol":"NAUKRI25MAY1440PE","last_price":16.95,"volume":156000,"average_price":26.18,"oi":115125.0,"net_change":-21.5,"total_buy_quantity":78000.0,"total_sell_quantity":66750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.2,"last_trade_time":"1747303198444","oi_day_high":115125.0,"oi_day_low":102375.0},"NSE_FO:CDSL25MAY1360CE":{"ohlc":{"open":10.9,"high":12.2,"low":5.05,"close":9.0},"depth":{"buy":[{"quantity":350,"price":6.6,"orders":1},{"quantity":3500,"price":6.5,"orders":1},{"quantity":350,"price":6.15,"orders":1},{"quantity":700,"price":6.1,"orders":1},{"quantity":7000,"price":4.25,"orders":1}],"sell":[{"quantity":350,"price":9.5,"orders":1},{"quantity":700,"price":12.0,"orders":1},{"quantity":350,"price":13.0,"orders":1},{"quantity":1050,"price":13.25,"orders":1},{"quantity":1400,"price":14.8,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|73438","symbol":"CDSL25MAY1360CE","last_price":9.0,"volume":21000,"average_price":8.72,"oi":646800.0,"net_change":-1.8,"total_buy_quantity":17850.0,"total_sell_quantity":51800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.4,"last_trade_time":"1747301259336","oi_day_high":667450.0,"oi_day_low":646800.0},"NSE_FO:ADANIENSOL25MAY960CE":{"ohlc":{"open":11.5,"high":16.5,"low":10.2,"close":15.1},"depth":{"buy":[{"quantity":625,"price":14.85,"orders":1},{"quantity":625,"price":14.8,"orders":1},{"quantity":4375,"price":14.7,"orders":4},{"quantity":625,"price":14.65,"orders":1},{"quantity":1875,"price":14.6,"orders":1}],"sell":[{"quantity":2500,"price":15.15,"orders":2},{"quantity":1875,"price":15.2,"orders":1},{"quantity":3125,"price":15.25,"orders":2},{"quantity":2500,"price":15.3,"orders":2},{"quantity":625,"price":15.35,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|64326","symbol":"ADANIENSOL25MAY960CE","last_price":15.1,"volume":741875,"average_price":13.18,"oi":665000.0,"net_change":3.25,"total_buy_quantity":358125.0,"total_sell_quantity":140000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.5,"last_trade_time":"1747303178151","oi_day_high":743125.0,"oi_day_low":660000.0},"NSE_FO:M&M25MAY2900PE":{"ohlc":{"open":16.3,"high":17.65,"low":8.0,"close":10.1},"depth":{"buy":[{"quantity":175,"price":9.95,"orders":1},{"quantity":175,"price":9.9,"orders":1},{"quantity":700,"price":9.85,"orders":4},{"quantity":525,"price":9.8,"orders":3},{"quantity":875,"price":9.75,"orders":5}],"sell":[{"quantity":350,"price":10.1,"orders":2},{"quantity":700,"price":10.15,"orders":4},{"quantity":1050,"price":10.2,"orders":5},{"quantity":175,"price":10.25,"orders":1},{"quantity":525,"price":10.3,"orders":3}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|103283","symbol":"M&M25MAY2900PE","last_price":10.1,"volume":506625,"average_price":11.79,"oi":542850.0,"net_change":-6.15,"total_buy_quantity":380625.0,"total_sell_quantity":56525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.1,"last_trade_time":"1747303184576","oi_day_high":555800.0,"oi_day_low":518000.0},"NSE_FO:DLF25MAY680CE":{"ohlc":{"open":27.15,"high":41.2,"low":25.25,"close":38.55},"depth":{"buy":[{"quantity":825,"price":38.2,"orders":1},{"quantity":825,"price":38.15,"orders":1},{"quantity":825,"price":38.05,"orders":1},{"quantity":825,"price":38.0,"orders":1},{"quantity":825,"price":37.4,"orders":1}],"sell":[{"quantity":1650,"price":38.45,"orders":2},{"quantity":1650,"price":38.95,"orders":2},{"quantity":825,"price":39.0,"orders":1},{"quantity":825,"price":39.1,"orders":1},{"quantity":3300,"price":39.3,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|80521","symbol":"DLF25MAY680CE","last_price":38.55,"volume":921525,"average_price":34.3,"oi":608025.0,"net_change":11.25,"total_buy_quantity":95700.0,"total_sell_quantity":98175.0,"lower_circuit_limit":0.35,"upper_circuit_limit":54.25,"last_trade_time":"1747303194323","oi_day_high":778800.0,"oi_day_low":607200.0},"NSE_FO:HCLTECH25MAY1580PE":{"ohlc":{"open":11.65,"high":13.1,"low":4.5,"close":4.7},"depth":{"buy":[{"quantity":1050,"price":4.7,"orders":2},{"quantity":3150,"price":4.65,"orders":7},{"quantity":3500,"price":4.6,"orders":6},{"quantity":3500,"price":4.55,"orders":6},{"quantity":4200,"price":4.5,"orders":7}],"sell":[{"quantity":3850,"price":4.8,"orders":6},{"quantity":2450,"price":4.85,"orders":2},{"quantity":3150,"price":4.9,"orders":3},{"quantity":1050,"price":4.95,"orders":2},{"quantity":5600,"price":5.0,"orders":6}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|92843","symbol":"HCLTECH25MAY1580PE","last_price":4.7,"volume":632100,"average_price":8.11,"oi":695100.0,"net_change":-7.0,"total_buy_quantity":567350.0,"total_sell_quantity":105000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.05,"last_trade_time":"1747303199589","oi_day_high":707700.0,"oi_day_low":596750.0},"NSE_FO:ASTRAL25MAY1400CE":{"ohlc":{"open":17.75,"high":22.25,"low":16.5,"close":20.5},"depth":{"buy":[{"quantity":367,"price":20.15,"orders":1},{"quantity":367,"price":20.1,"orders":1},{"quantity":367,"price":20.05,"orders":1},{"quantity":1835,"price":20.0,"orders":4},{"quantity":367,"price":19.95,"orders":1}],"sell":[{"quantity":367,"price":20.45,"orders":1},{"quantity":1835,"price":20.5,"orders":3},{"quantity":734,"price":20.55,"orders":2},{"quantity":734,"price":20.6,"orders":2},{"quantity":3670,"price":20.65,"orders":3}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|67956","symbol":"ASTRAL25MAY1400CE","last_price":20.5,"volume":671243,"average_price":19.85,"oi":746845.0,"net_change":3.85,"total_buy_quantity":91750.0,"total_sell_quantity":123679.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.65,"last_trade_time":"1747303186696","oi_day_high":822814.0,"oi_day_low":737670.0},"NSE_FO:CGPOWER25MAY650PE":{"ohlc":{"open":9.7,"high":12.3,"low":6.5,"close":6.85},"depth":{"buy":[{"quantity":725,"price":6.85,"orders":1},{"quantity":1450,"price":6.8,"orders":2},{"quantity":2175,"price":6.75,"orders":3},{"quantity":1450,"price":6.7,"orders":2},{"quantity":725,"price":6.6,"orders":1}],"sell":[{"quantity":725,"price":6.95,"orders":1},{"quantity":725,"price":7.0,"orders":1},{"quantity":725,"price":7.05,"orders":1},{"quantity":1450,"price":7.1,"orders":2},{"quantity":2175,"price":7.15,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|80254","symbol":"CGPOWER25MAY650PE","last_price":6.85,"volume":210250,"average_price":9.93,"oi":261725.0,"net_change":-3.5,"total_buy_quantity":266075.0,"total_sell_quantity":122525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.35,"last_trade_time":"1747303077291","oi_day_high":271875.0,"oi_day_low":251575.0},"NSE_FO:SBICARD25MAY930CE":{"ohlc":{"open":6.55,"high":10.25,"low":6.05,"close":9.5},"depth":{"buy":[{"quantity":2400,"price":9.4,"orders":2},{"quantity":800,"price":9.35,"orders":1},{"quantity":800,"price":9.3,"orders":1},{"quantity":2400,"price":9.25,"orders":2},{"quantity":800,"price":9.2,"orders":1}],"sell":[{"quantity":800,"price":9.6,"orders":1},{"quantity":800,"price":9.65,"orders":1},{"quantity":800,"price":9.7,"orders":1},{"quantity":2400,"price":9.75,"orders":2},{"quantity":2400,"price":9.8,"orders":3}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|121085","symbol":"SBICARD25MAY930CE","last_price":9.5,"volume":281600,"average_price":8.29,"oi":273600.0,"net_change":1.5,"total_buy_quantity":243200.0,"total_sell_quantity":171200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1747303147990","oi_day_high":273600.0,"oi_day_low":253600.0},"NSE_FO:HUDCO25MAY230CE":{"ohlc":{"open":3.5,"high":5.4,"low":3.3,"close":4.0},"depth":{"buy":[{"quantity":19400,"price":3.95,"orders":7},{"quantity":16975,"price":3.9,"orders":5},{"quantity":12125,"price":3.85,"orders":4},{"quantity":33950,"price":3.8,"orders":7},{"quantity":2425,"price":3.75,"orders":1}],"sell":[{"quantity":29100,"price":4.05,"orders":11},{"quantity":75175,"price":4.1,"orders":9},{"quantity":101850,"price":4.15,"orders":5},{"quantity":29100,"price":4.2,"orders":6},{"quantity":9700,"price":4.25,"orders":4}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|90026","symbol":"HUDCO25MAY230CE","last_price":4.0,"volume":5989750,"average_price":4.58,"oi":2873625.0,"net_change":0.65,"total_buy_quantity":521375.0,"total_sell_quantity":1045175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1747303198016","oi_day_high":3057925.0,"oi_day_low":2058825.0},"NSE_FO:TATAMOTORS25MAY680CE":{"ohlc":{"open":30.45,"high":54.85,"low":28.95,"close":54.1},"depth":{"buy":[{"quantity":550,"price":53.95,"orders":1},{"quantity":550,"price":53.9,"orders":1},{"quantity":550,"price":53.85,"orders":1},{"quantity":550,"price":53.8,"orders":1},{"quantity":550,"price":53.55,"orders":1}],"sell":[{"quantity":550,"price":54.3,"orders":1},{"quantity":550,"price":54.4,"orders":1},{"quantity":550,"price":54.45,"orders":1},{"quantity":550,"price":54.5,"orders":1},{"quantity":1650,"price":54.55,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|128188","symbol":"TATAMOTORS25MAY680CE","last_price":54.1,"volume":1558150,"average_price":43.28,"oi":1656050.0,"net_change":23.8,"total_buy_quantity":86900.0,"total_sell_quantity":60500.0,"lower_circuit_limit":1.9,"upper_circuit_limit":84.1,"last_trade_time":"1747303193347","oi_day_high":1815550.0,"oi_day_low":1656050.0},"NSE_FO:DIXON25MAY16500CE":{"ohlc":{"open":565.0,"high":720.0,"low":465.0,"close":642.6},"depth":{"buy":[{"quantity":50,"price":640.05,"orders":1},{"quantity":150,"price":640.0,"orders":3},{"quantity":50,"price":639.6,"orders":1},{"quantity":100,"price":638.35,"orders":2},{"quantity":100,"price":638.05,"orders":1}],"sell":[{"quantity":550,"price":642.6,"orders":1},{"quantity":50,"price":644.95,"orders":1},{"quantity":50,"price":645.0,"orders":1},{"quantity":50,"price":646.85,"orders":1},{"quantity":50,"price":646.9,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|80032","symbol":"DIXON25MAY16500CE","last_price":642.6,"volume":359200,"average_price":584.78,"oi":163800.0,"net_change":81.9,"total_buy_quantity":16950.0,"total_sell_quantity":20800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1143.8,"last_trade_time":"1747303199521","oi_day_high":187250.0,"oi_day_low":162600.0},"NSE_FO:LODHA25MAY1320CE":{"ohlc":{"open":45.8,"high":83.3,"low":42.4,"close":77.05},"depth":{"buy":[{"quantity":450,"price":77.2,"orders":1},{"quantity":450,"price":77.15,"orders":1},{"quantity":450,"price":76.8,"orders":1},{"quantity":900,"price":76.75,"orders":2},{"quantity":1800,"price":74.45,"orders":1}],"sell":[{"quantity":450,"price":77.95,"orders":1},{"quantity":450,"price":78.0,"orders":1},{"quantity":450,"price":78.45,"orders":1},{"quantity":450,"price":78.5,"orders":1},{"quantity":450,"price":78.55,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|101626","symbol":"LODHA25MAY1320CE","last_price":77.05,"volume":363600,"average_price":63.35,"oi":108000.0,"net_change":31.25,"total_buy_quantity":32400.0,"total_sell_quantity":25650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.25,"last_trade_time":"1747303020221","oi_day_high":147600.0,"oi_day_low":107550.0},"NSE_FO:ULTRACEMCO25MAY12200PE":{"ohlc":{"open":519.7,"high":526.3,"low":355.1,"close":381.2},"depth":{"buy":[{"quantity":50,"price":383.35,"orders":1},{"quantity":50,"price":383.3,"orders":1},{"quantity":50,"price":381.6,"orders":1},{"quantity":50,"price":380.6,"orders":1},{"quantity":50,"price":380.55,"orders":1}],"sell":[{"quantity":50,"price":389.75,"orders":1},{"quantity":50,"price":389.8,"orders":1},{"quantity":100,"price":394.9,"orders":2},{"quantity":100,"price":394.95,"orders":1},{"quantity":50,"price":398.85,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|137114","symbol":"ULTRACEMCO25MAY12200PE","last_price":381.2,"volume":14450,"average_price":393.8,"oi":39350.0,"net_change":-164.4,"total_buy_quantity":3400.0,"total_sell_quantity":5700.0,"lower_circuit_limit":148.55,"upper_circuit_limit":942.65,"last_trade_time":"1747303050001","oi_day_high":42100.0,"oi_day_low":38850.0},"NSE_FO:POLICYBZR25MAY1660CE":{"ohlc":{"open":118.75,"high":148.0,"low":115.2,"close":142.65},"depth":{"buy":[{"quantity":650,"price":138.15,"orders":2},{"quantity":325,"price":138.1,"orders":1},{"quantity":650,"price":138.05,"orders":1},{"quantity":1300,"price":131.25,"orders":1},{"quantity":3250,"price":130.25,"orders":1}],"sell":[{"quantity":1300,"price":148.65,"orders":1},{"quantity":325,"price":148.7,"orders":1},{"quantity":1300,"price":148.75,"orders":1},{"quantity":1625,"price":149.15,"orders":1},{"quantity":3250,"price":149.55,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|131103","symbol":"POLICYBZR25MAY1660CE","last_price":142.65,"volume":5200,"average_price":125.03,"oi":50050.0,"net_change":13.2,"total_buy_quantity":15275.0,"total_sell_quantity":24700.0,"lower_circuit_limit":19.65,"upper_circuit_limit":239.25,"last_trade_time":"1747302855918","oi_day_high":50700.0,"oi_day_low":49725.0},"NSE_FO:TIINDIA25MAY2650CE":{"ohlc":{"open":363.65,"high":363.65,"low":308.0,"close":280.85},"depth":{"buy":[{"quantity":150,"price":281.2,"orders":1},{"quantity":150,"price":281.15,"orders":1},{"quantity":150,"price":280.8,"orders":1},{"quantity":150,"price":273.7,"orders":1},{"quantity":600,"price":269.05,"orders":1}],"sell":[{"quantity":150,"price":289.85,"orders":1},{"quantity":150,"price":289.9,"orders":1},{"quantity":150,"price":294.6,"orders":1},{"quantity":450,"price":296.8,"orders":1},{"quantity":450,"price":302.45,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|143990","symbol":"TIINDIA25MAY2650CE","last_price":280.85,"volume":1200,"average_price":337.21,"oi":6300.0,"net_change":44.05,"total_buy_quantity":12900.0,"total_sell_quantity":10350.0,"lower_circuit_limit":194.05,"upper_circuit_limit":615.65,"last_trade_time":"1747303141117","oi_day_high":6750.0,"oi_day_low":6300.0},"NSE_FO:CHAMBLFERT25MAY690PE":{"ohlc":{"open":48.5,"high":57.55,"low":46.3,"close":55.1},"depth":{"buy":[{"quantity":1900,"price":54.45,"orders":2},{"quantity":1900,"price":54.4,"orders":2},{"quantity":950,"price":54.35,"orders":1},{"quantity":950,"price":54.05,"orders":1},{"quantity":950,"price":54.0,"orders":1}],"sell":[{"quantity":950,"price":55.95,"orders":1},{"quantity":950,"price":56.0,"orders":1},{"quantity":950,"price":56.55,"orders":1},{"quantity":950,"price":56.75,"orders":1},{"quantity":1900,"price":57.6,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|80509","symbol":"CHAMBLFERT25MAY690PE","last_price":55.1,"volume":59850,"average_price":53.44,"oi":418000.0,"net_change":8.55,"total_buy_quantity":103550.0,"total_sell_quantity":82650.0,"lower_circuit_limit":10.7,"upper_circuit_limit":82.4,"last_trade_time":"1747301233985","oi_day_high":421800.0,"oi_day_low":417050.0},"NSE_FO:CANBK25MAY99CE":{"ohlc":{"open":7.7,"high":8.15,"low":6.65,"close":7.3},"depth":{"buy":[{"quantity":13500,"price":7.3,"orders":2},{"quantity":6750,"price":7.25,"orders":1},{"quantity":13500,"price":7.2,"orders":2},{"quantity":60750,"price":7.15,"orders":3},{"quantity":6750,"price":7.1,"orders":1}],"sell":[{"quantity":6750,"price":7.35,"orders":1},{"quantity":6750,"price":7.4,"orders":1},{"quantity":6750,"price":7.45,"orders":1},{"quantity":40500,"price":7.5,"orders":3},{"quantity":27000,"price":7.55,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|78981","symbol":"CANBK25MAY99CE","last_price":7.3,"volume":2416500,"average_price":7.41,"oi":4880250.0,"net_change":-0.4,"total_buy_quantity":634500.0,"total_sell_quantity":587250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1747303017390","oi_day_high":4934250.0,"oi_day_low":4185000.0},"NSE_FO:CIPLA25MAY1560CE":{"ohlc":{"open":11.85,"high":13.25,"low":7.05,"close":11.3},"depth":{"buy":[{"quantity":650,"price":11.1,"orders":2},{"quantity":1300,"price":11.05,"orders":3},{"quantity":975,"price":11.0,"orders":3},{"quantity":975,"price":10.95,"orders":3},{"quantity":1625,"price":10.9,"orders":5}],"sell":[{"quantity":325,"price":11.3,"orders":1},{"quantity":975,"price":11.35,"orders":3},{"quantity":1300,"price":11.4,"orders":4},{"quantity":1300,"price":11.45,"orders":4},{"quantity":975,"price":11.5,"orders":3}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|74910","symbol":"CIPLA25MAY1560CE","last_price":11.3,"volume":994500,"average_price":9.85,"oi":559650.0,"net_change":0.25,"total_buy_quantity":332475.0,"total_sell_quantity":103025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1747303193863","oi_day_high":673400.0,"oi_day_low":544375.0},"NSE_FO:MUTHOOTFIN25MAY2160PE":{"ohlc":{"open":50.0,"high":103.7,"low":44.5,"close":85.5},"depth":{"buy":[{"quantity":275,"price":82.55,"orders":1},{"quantity":275,"price":80.95,"orders":1},{"quantity":275,"price":80.9,"orders":1},{"quantity":275,"price":80.8,"orders":1},{"quantity":275,"price":80.6,"orders":1}],"sell":[{"quantity":275,"price":87.55,"orders":1},{"quantity":275,"price":87.6,"orders":1},{"quantity":275,"price":87.7,"orders":1},{"quantity":550,"price":87.9,"orders":2},{"quantity":275,"price":95.85,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|107189","symbol":"MUTHOOTFIN25MAY2160PE","last_price":85.5,"volume":828300,"average_price":68.61,"oi":155100.0,"net_change":51.55,"total_buy_quantity":31900.0,"total_sell_quantity":27500.0,"lower_circuit_limit":2.7,"upper_circuit_limit":256.05,"last_trade_time":"1747303177111","oi_day_high":176275.0,"oi_day_low":65725.0},"NSE_FO:GODREJPROP25MAY2150PE":{"ohlc":{"open":79.9,"high":96.8,"low":54.45,"close":62.0},"depth":{"buy":[{"quantity":450,"price":61.0,"orders":2},{"quantity":225,"price":60.95,"orders":1},{"quantity":225,"price":60.9,"orders":1},{"quantity":450,"price":60.85,"orders":1},{"quantity":225,"price":52.7,"orders":1}],"sell":[{"quantity":225,"price":62.95,"orders":1},{"quantity":450,"price":63.0,"orders":2},{"quantity":450,"price":63.15,"orders":1},{"quantity":225,"price":67.6,"orders":1},{"quantity":1125,"price":67.65,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|90761","symbol":"GODREJPROP25MAY2150PE","last_price":62.0,"volume":212625,"average_price":71.75,"oi":138150.0,"net_change":-14.0,"total_buy_quantity":16875.0,"total_sell_quantity":19125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":162.8,"last_trade_time":"1747303081881","oi_day_high":148950.0,"oi_day_low":126450.0},"NSE_FO:BAJFINANCE25MAY9300PE":{"ohlc":{"open":307.75,"high":321.6,"low":209.65,"close":220.05},"depth":{"buy":[{"quantity":125,"price":217.6,"orders":1},{"quantity":125,"price":217.55,"orders":1},{"quantity":125,"price":217.45,"orders":1},{"quantity":250,"price":216.65,"orders":2},{"quantity":125,"price":216.6,"orders":1}],"sell":[{"quantity":125,"price":219.9,"orders":1},{"quantity":125,"price":219.95,"orders":1},{"quantity":125,"price":220.05,"orders":1},{"quantity":750,"price":221.0,"orders":1},{"quantity":750,"price":221.25,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|72469","symbol":"BAJFINANCE25MAY9300PE","last_price":220.05,"volume":73125,"average_price":234.75,"oi":97625.0,"net_change":-87.7,"total_buy_quantity":6750.0,"total_sell_quantity":14250.0,"lower_circuit_limit":23.6,"upper_circuit_limit":591.9,"last_trade_time":"1747303173598","oi_day_high":98375.0,"oi_day_low":94750.0},"NSE_FO:KEI25MAY3000CE":{"ohlc":{"open":469.0,"high":520.0,"low":469.0,"close":520.0},"depth":{"buy":[{"quantity":150,"price":482.3,"orders":1},{"quantity":150,"price":482.25,"orders":1},{"quantity":600,"price":481.05,"orders":1},{"quantity":750,"price":476.05,"orders":1},{"quantity":1500,"price":475.8,"orders":1}],"sell":[{"quantity":300,"price":500.35,"orders":2},{"quantity":750,"price":514.05,"orders":1},{"quantity":1500,"price":520.2,"orders":1},{"quantity":600,"price":522.25,"orders":1},{"quantity":1500,"price":528.4,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|99710","symbol":"KEI25MAY3000CE","last_price":520.0,"volume":600,"average_price":488.0,"oi":33600.0,"net_change":109.0,"total_buy_quantity":10800.0,"total_sell_quantity":12000.0,"lower_circuit_limit":140.3,"upper_circuit_limit":681.7,"last_trade_time":"1747299325361","oi_day_high":34050.0,"oi_day_low":33600.0},"NSE_FO:BHARTIARTL25MAY1840PE":{"ohlc":{"open":31.45,"high":37.1,"low":15.95,"close":17.2},"depth":{"buy":[{"quantity":950,"price":17.05,"orders":1},{"quantity":4275,"price":17.0,"orders":1},{"quantity":475,"price":16.95,"orders":1},{"quantity":475,"price":16.9,"orders":1},{"quantity":1425,"price":16.85,"orders":3}],"sell":[{"quantity":1425,"price":17.2,"orders":2},{"quantity":1900,"price":17.25,"orders":3},{"quantity":2375,"price":17.3,"orders":4},{"quantity":2850,"price":17.35,"orders":5},{"quantity":1900,"price":17.4,"orders":4}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|71335","symbol":"BHARTIARTL25MAY1840PE","last_price":17.2,"volume":4040350,"average_price":25.6,"oi":661675.0,"net_change":-16.65,"total_buy_quantity":532950.0,"total_sell_quantity":108775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.2,"last_trade_time":"1747303195108","oi_day_high":845975.0,"oi_day_low":656450.0},"NSE_FO:LTF25MAY180CE":{"ohlc":{"open":2.05,"high":2.85,"low":1.7,"close":2.45},"depth":{"buy":[{"quantity":8924,"price":2.45,"orders":2},{"quantity":26772,"price":2.4,"orders":5},{"quantity":17848,"price":2.35,"orders":3},{"quantity":17848,"price":2.3,"orders":3},{"quantity":26772,"price":2.25,"orders":5}],"sell":[{"quantity":8924,"price":2.5,"orders":1},{"quantity":17848,"price":2.55,"orders":3},{"quantity":31234,"price":2.6,"orders":4},{"quantity":107088,"price":2.65,"orders":6},{"quantity":26772,"price":2.7,"orders":5}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|102368","symbol":"LTF25MAY180CE","last_price":2.45,"volume":6349426,"average_price":2.34,"oi":3016312.0,"net_change":0.4,"total_buy_quantity":990564.0,"total_sell_quantity":1146734.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1747303111366","oi_day_high":3899788.0,"oi_day_low":2994002.0},"NSE_FO:YESBANK25MAY18CE":{"ohlc":{"open":3.05,"high":3.75,"low":3.05,"close":3.6},"depth":{"buy":[{"quantity":52000,"price":3.55,"orders":1},{"quantity":364000,"price":3.5,"orders":4},{"quantity":520000,"price":3.45,"orders":2},{"quantity":26000,"price":3.25,"orders":1},{"quantity":26000,"price":3.0,"orders":1}],"sell":[{"quantity":26000,"price":3.65,"orders":1},{"quantity":130000,"price":3.7,"orders":1},{"quantity":390000,"price":3.75,"orders":3},{"quantity":286000,"price":3.8,"orders":2},{"quantity":52000,"price":3.95,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|140559","symbol":"YESBANK25MAY18CE","last_price":3.6,"volume":1040000,"average_price":3.49,"oi":1.755E7,"net_change":0.55,"total_buy_quantity":2574000.0,"total_sell_quantity":2782000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1747303070387","oi_day_high":1.8356E7,"oi_day_low":1.755E7},"NSE_FO:NMDC25MAY68CE":{"ohlc":{"open":3.1,"high":3.8,"low":2.85,"close":3.1},"depth":{"buy":[{"quantity":27000,"price":3.05,"orders":2},{"quantity":81000,"price":3.0,"orders":4},{"quantity":94500,"price":2.95,"orders":4},{"quantity":148500,"price":2.9,"orders":5},{"quantity":27000,"price":2.85,"orders":2}],"sell":[{"quantity":108000,"price":3.15,"orders":5},{"quantity":108000,"price":3.2,"orders":5},{"quantity":135000,"price":3.25,"orders":5},{"quantity":148500,"price":3.3,"orders":6},{"quantity":81000,"price":3.35,"orders":4}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|53937","symbol":"NMDC25MAY68CE","last_price":3.1,"volume":4252500,"average_price":3.22,"oi":4077000.0,"net_change":-0.2,"total_buy_quantity":1552500.0,"total_sell_quantity":2308500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1747303138280","oi_day_high":4468500.0,"oi_day_low":4077000.0},"NSE_FO:APOLLOHOSP25MAY7150PE":{"ohlc":{"open":241.75,"high":241.75,"low":129.4,"close":129.4},"depth":{"buy":[{"quantity":125,"price":126.5,"orders":1},{"quantity":125,"price":126.45,"orders":1},{"quantity":375,"price":112.8,"orders":1},{"quantity":250,"price":102.35,"orders":1},{"quantity":1250,"price":102.3,"orders":1}],"sell":[{"quantity":125,"price":132.4,"orders":1},{"quantity":250,"price":154.45,"orders":1},{"quantity":375,"price":154.5,"orders":1},{"quantity":500,"price":154.6,"orders":1},{"quantity":250,"price":166.3,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|68322","symbol":"APOLLOHOSP25MAY7150PE","last_price":129.4,"volume":10875,"average_price":170.94,"oi":8250.0,"net_change":-111.6,"total_buy_quantity":6375.0,"total_sell_quantity":11750.0,"lower_circuit_limit":31.45,"upper_circuit_limit":450.55,"last_trade_time":"1747303196718","oi_day_high":11000.0,"oi_day_low":7750.0},"NSE_FO:HFCL25MAY85CE":{"ohlc":{"open":3.7,"high":6.6,"low":3.4,"close":6.55},"depth":{"buy":[{"quantity":49800,"price":6.55,"orders":2},{"quantity":12450,"price":6.5,"orders":2},{"quantity":16600,"price":6.45,"orders":3},{"quantity":49800,"price":6.4,"orders":5},{"quantity":12450,"price":6.35,"orders":2}],"sell":[{"quantity":33200,"price":6.6,"orders":3},{"quantity":12450,"price":6.65,"orders":3},{"quantity":12450,"price":6.7,"orders":2},{"quantity":41500,"price":6.75,"orders":3},{"quantity":8300,"price":6.8,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|88361","symbol":"HFCL25MAY85CE","last_price":6.55,"volume":6075600,"average_price":5.05,"oi":2141400.0,"net_change":3.1,"total_buy_quantity":867350.0,"total_sell_quantity":639100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1747303161978","oi_day_high":4137550.0,"oi_day_low":2141400.0},"NSE_FO:OIL25MAY400CE":{"ohlc":{"open":24.8,"high":28.3,"low":21.75,"close":28.25},"depth":{"buy":[{"quantity":1075,"price":27.2,"orders":1},{"quantity":1075,"price":27.05,"orders":1},{"quantity":1075,"price":26.95,"orders":1},{"quantity":1075,"price":26.85,"orders":1},{"quantity":7525,"price":26.55,"orders":2}],"sell":[{"quantity":1075,"price":28.7,"orders":1},{"quantity":3225,"price":28.75,"orders":2},{"quantity":1075,"price":28.9,"orders":1},{"quantity":3225,"price":29.0,"orders":2},{"quantity":6450,"price":29.25,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|111298","symbol":"OIL25MAY400CE","last_price":28.25,"volume":188125,"average_price":24.82,"oi":220375.0,"net_change":1.3,"total_buy_quantity":115025.0,"total_sell_quantity":144050.0,"lower_circuit_limit":3.05,"upper_circuit_limit":50.85,"last_trade_time":"1747302098568","oi_day_high":265525.0,"oi_day_low":220375.0},"NSE_FO:TATAPOWER25MAY395PE":{"ohlc":{"open":7.7,"high":11.3,"low":6.35,"close":7.6},"depth":{"buy":[{"quantity":5400,"price":7.55,"orders":4},{"quantity":10800,"price":7.5,"orders":8},{"quantity":10800,"price":7.45,"orders":7},{"quantity":9450,"price":7.4,"orders":6},{"quantity":5400,"price":7.35,"orders":3}],"sell":[{"quantity":4050,"price":7.65,"orders":3},{"quantity":17550,"price":7.7,"orders":8},{"quantity":9450,"price":7.75,"orders":7},{"quantity":10800,"price":7.8,"orders":5},{"quantity":17550,"price":7.85,"orders":5}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|142868","symbol":"TATAPOWER25MAY395PE","last_price":7.6,"volume":5363550,"average_price":8.86,"oi":966600.0,"net_change":-1.2,"total_buy_quantity":507600.0,"total_sell_quantity":349650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1747303193027","oi_day_high":977400.0,"oi_day_low":787050.0},"NSE_FO:MCX25MAY6200CE":{"ohlc":{"open":225.5,"high":256.95,"low":175.45,"close":204.75},"depth":{"buy":[{"quantity":100,"price":203.5,"orders":1},{"quantity":100,"price":203.45,"orders":1},{"quantity":100,"price":203.3,"orders":1},{"quantity":900,"price":203.15,"orders":1},{"quantity":700,"price":203.1,"orders":1}],"sell":[{"quantity":100,"price":205.25,"orders":1},{"quantity":100,"price":205.3,"orders":1},{"quantity":100,"price":205.5,"orders":1},{"quantity":100,"price":206.6,"orders":1},{"quantity":100,"price":206.65,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|105165","symbol":"MCX25MAY6200CE","last_price":204.75,"volume":427400,"average_price":215.44,"oi":146000.0,"net_change":-16.75,"total_buy_quantity":28800.0,"total_sell_quantity":36800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":484.1,"last_trade_time":"1747303193676","oi_day_high":154200.0,"oi_day_low":126500.0},"NSE_FO:ETERNAL25MAY235PE":{"ohlc":{"open":6.25,"high":7.1,"low":2.95,"close":3.75},"depth":{"buy":[{"quantity":2000,"price":3.65,"orders":1},{"quantity":34000,"price":3.6,"orders":12},{"quantity":28000,"price":3.55,"orders":8},{"quantity":24000,"price":3.5,"orders":6},{"quantity":42000,"price":3.45,"orders":9}],"sell":[{"quantity":46000,"price":3.7,"orders":9},{"quantity":24000,"price":3.75,"orders":8},{"quantity":116000,"price":3.8,"orders":14},{"quantity":96000,"price":3.85,"orders":11},{"quantity":26000,"price":3.9,"orders":10}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|146347","symbol":"ETERNAL25MAY235PE","last_price":3.75,"volume":9094000,"average_price":4.73,"oi":2718000.0,"net_change":-2.45,"total_buy_quantity":726000.0,"total_sell_quantity":1000000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1747303198012","oi_day_high":2780000.0,"oi_day_low":2044000.0},"NSE_FO:PNB25MAY103PE":{"ohlc":{"open":5.65,"high":5.65,"low":5.35,"close":5.4},"depth":{"buy":[{"quantity":16000,"price":5.2,"orders":2},{"quantity":8000,"price":5.15,"orders":1},{"quantity":8000,"price":5.1,"orders":1},{"quantity":8000,"price":5.05,"orders":1},{"quantity":8000,"price":5.0,"orders":1}],"sell":[{"quantity":16000,"price":5.35,"orders":2},{"quantity":8000,"price":5.4,"orders":1},{"quantity":8000,"price":5.45,"orders":1},{"quantity":8000,"price":5.5,"orders":1},{"quantity":64000,"price":5.55,"orders":3}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|129891","symbol":"PNB25MAY103PE","last_price":5.4,"volume":176000,"average_price":5.5,"oi":1616000.0,"net_change":-0.4,"total_buy_quantity":688000.0,"total_sell_quantity":504000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1747299062110","oi_day_high":1640000.0,"oi_day_low":1608000.0},"NSE_FO:LUPIN25MAY2100CE":{"ohlc":{"open":64.95,"high":69.9,"low":42.85,"close":45.0},"depth":{"buy":[{"quantity":850,"price":45.0,"orders":1},{"quantity":2550,"price":44.85,"orders":1},{"quantity":425,"price":44.65,"orders":1},{"quantity":850,"price":44.5,"orders":1},{"quantity":425,"price":44.45,"orders":1}],"sell":[{"quantity":425,"price":45.3,"orders":1},{"quantity":850,"price":45.45,"orders":1},{"quantity":425,"price":45.5,"orders":1},{"quantity":1275,"price":45.75,"orders":2},{"quantity":850,"price":45.8,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|116359","symbol":"LUPIN25MAY2100CE","last_price":45.0,"volume":5342250,"average_price":51.39,"oi":1196375.0,"net_change":-12.25,"total_buy_quantity":170850.0,"total_sell_quantity":377400.0,"lower_circuit_limit":4.3,"upper_circuit_limit":110.2,"last_trade_time":"1747303196862","oi_day_high":1202325.0,"oi_day_low":691900.0},"NSE_FO:ADANIPORTS25MAY1240CE":{"ohlc":{"open":150.0,"high":172.4,"low":150.0,"close":169.0},"depth":{"buy":[{"quantity":400,"price":165.65,"orders":1},{"quantity":400,"price":165.6,"orders":1},{"quantity":400,"price":165.5,"orders":1},{"quantity":400,"price":165.35,"orders":1},{"quantity":400,"price":165.2,"orders":1}],"sell":[{"quantity":400,"price":168.95,"orders":1},{"quantity":400,"price":169.0,"orders":1},{"quantity":400,"price":170.4,"orders":1},{"quantity":1200,"price":171.55,"orders":1},{"quantity":1200,"price":173.2,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|65156","symbol":"ADANIPORTS25MAY1240CE","last_price":169.0,"volume":12800,"average_price":165.0,"oi":272400.0,"net_change":29.0,"total_buy_quantity":21600.0,"total_sell_quantity":23200.0,"lower_circuit_limit":51.55,"upper_circuit_limit":228.45,"last_trade_time":"1747302790327","oi_day_high":276800.0,"oi_day_low":271200.0},"NSE_FO:UNIONBANK25MAY127.5PE":{"ohlc":{"open":1.65,"high":2.15,"low":1.65,"close":1.9},"depth":{"buy":[{"quantity":17700,"price":1.9,"orders":4},{"quantity":17700,"price":1.85,"orders":4},{"quantity":26550,"price":1.8,"orders":4},{"quantity":13275,"price":1.75,"orders":3},{"quantity":8850,"price":1.7,"orders":2}],"sell":[{"quantity":30975,"price":2.0,"orders":7},{"quantity":39825,"price":2.05,"orders":4},{"quantity":26550,"price":2.1,"orders":3},{"quantity":30975,"price":2.15,"orders":4},{"quantity":8850,"price":2.2,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|145458","symbol":"UNIONBANK25MAY127.5PE","last_price":1.9,"volume":584100,"average_price":1.96,"oi":548700.0,"net_change":0.35,"total_buy_quantity":1725750.0,"total_sell_quantity":924825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1747303192017","oi_day_high":566400.0,"oi_day_low":442500.0},"NSE_FO:UNITDSPR25MAY1560PE":{"ohlc":{"open":48.65,"high":50.7,"low":44.1,"close":46.6},"depth":{"buy":[{"quantity":350,"price":45.25,"orders":1},{"quantity":350,"price":45.2,"orders":1},{"quantity":700,"price":43.95,"orders":1},{"quantity":1750,"price":43.9,"orders":1},{"quantity":1750,"price":43.8,"orders":1}],"sell":[{"quantity":350,"price":47.1,"orders":1},{"quantity":700,"price":47.15,"orders":1},{"quantity":700,"price":47.7,"orders":1},{"quantity":350,"price":47.75,"orders":1},{"quantity":700,"price":48.95,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|138464","symbol":"UNITDSPR25MAY1560PE","last_price":46.6,"volume":52850,"average_price":46.79,"oi":101850.0,"net_change":-4.35,"total_buy_quantity":26600.0,"total_sell_quantity":39200.0,"lower_circuit_limit":8.25,"upper_circuit_limit":93.65,"last_trade_time":"1747303118046","oi_day_high":106400.0,"oi_day_low":99750.0},"NSE_FO:CONCOR25MAY710PE":{"ohlc":{"open":26.45,"high":29.6,"low":26.45,"close":29.5},"depth":{"buy":[{"quantity":1000,"price":29.05,"orders":1},{"quantity":1000,"price":29.0,"orders":1},{"quantity":2000,"price":28.95,"orders":1},{"quantity":3000,"price":28.65,"orders":2},{"quantity":5000,"price":28.55,"orders":1}],"sell":[{"quantity":2000,"price":29.55,"orders":2},{"quantity":2000,"price":29.6,"orders":1},{"quantity":2000,"price":29.75,"orders":1},{"quantity":1000,"price":29.8,"orders":1},{"quantity":2000,"price":30.25,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|83186","symbol":"CONCOR25MAY710PE","last_price":29.5,"volume":38000,"average_price":28.41,"oi":167000.0,"net_change":-1.05,"total_buy_quantity":107000.0,"total_sell_quantity":131000.0,"lower_circuit_limit":2.65,"upper_circuit_limit":58.45,"last_trade_time":"1747303134475","oi_day_high":167000.0,"oi_day_low":154000.0},"NSE_FO:SOLARINDS25MAY13250PE":{"ohlc":{"open":256.1,"high":271.9,"low":184.0,"close":185.05},"depth":{"buy":[{"quantity":75,"price":170.95,"orders":1},{"quantity":75,"price":170.9,"orders":1},{"quantity":150,"price":168.05,"orders":1},{"quantity":75,"price":161.05,"orders":1},{"quantity":375,"price":156.35,"orders":1}],"sell":[{"quantity":75,"price":184.0,"orders":1},{"quantity":75,"price":184.05,"orders":1},{"quantity":75,"price":190.0,"orders":1},{"quantity":375,"price":196.1,"orders":1},{"quantity":75,"price":196.35,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|138655","symbol":"SOLARINDS25MAY13250PE","last_price":185.05,"volume":2625,"average_price":223.43,"oi":9225.0,"net_change":-89.7,"total_buy_quantity":7500.0,"total_sell_quantity":6450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":594.6,"last_trade_time":"1747302503099","oi_day_high":9300.0,"oi_day_low":8400.0},"NSE_FO:BHEL25MAY230PE":{"ohlc":{"open":4.55,"high":5.2,"low":2.7,"close":2.65},"depth":{"buy":[{"quantity":2625,"price":2.75,"orders":1},{"quantity":21000,"price":2.7,"orders":4},{"quantity":26250,"price":2.65,"orders":5},{"quantity":52500,"price":2.6,"orders":6},{"quantity":36750,"price":2.55,"orders":4}],"sell":[{"quantity":21000,"price":2.8,"orders":3},{"quantity":18375,"price":2.85,"orders":6},{"quantity":70875,"price":2.9,"orders":9},{"quantity":23625,"price":2.95,"orders":3},{"quantity":34125,"price":3.0,"orders":6}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|71451","symbol":"BHEL25MAY230PE","last_price":2.65,"volume":5696250,"average_price":4.0,"oi":4368000.0,"net_change":-2.2,"total_buy_quantity":611625.0,"total_sell_quantity":782250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1747303194884","oi_day_high":4368000.0,"oi_day_low":3761625.0},"NSE_FO:TRENT25MAY5300PE":{"ohlc":{"open":110.65,"high":133.5,"low":40.9,"close":50.75},"depth":{"buy":[{"quantity":200,"price":49.85,"orders":2},{"quantity":200,"price":49.8,"orders":2},{"quantity":100,"price":49.75,"orders":1},{"quantity":300,"price":49.5,"orders":2},{"quantity":100,"price":49.45,"orders":1}],"sell":[{"quantity":100,"price":51.05,"orders":1},{"quantity":100,"price":51.1,"orders":1},{"quantity":200,"price":51.15,"orders":1},{"quantity":100,"price":51.6,"orders":1},{"quantity":100,"price":51.65,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|144981","symbol":"TRENT25MAY5300PE","last_price":50.75,"volume":626000,"average_price":80.15,"oi":254700.0,"net_change":-64.05,"total_buy_quantity":22000.0,"total_sell_quantity":20600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":293.2,"last_trade_time":"1747303195229","oi_day_high":256500.0,"oi_day_low":210200.0},"NSE_FO:INDHOTEL25MAY820CE":{"ohlc":{"open":5.9,"high":5.95,"low":3.9,"close":4.55},"depth":{"buy":[{"quantity":4000,"price":4.45,"orders":3},{"quantity":9000,"price":4.4,"orders":6},{"quantity":10000,"price":4.35,"orders":6},{"quantity":6000,"price":4.3,"orders":4},{"quantity":5000,"price":4.25,"orders":3}],"sell":[{"quantity":4000,"price":4.55,"orders":3},{"quantity":5000,"price":4.6,"orders":4},{"quantity":8000,"price":4.65,"orders":5},{"quantity":6000,"price":4.7,"orders":3},{"quantity":5000,"price":4.75,"orders":3}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|93231","symbol":"INDHOTEL25MAY820CE","last_price":4.55,"volume":772000,"average_price":4.67,"oi":1608000.0,"net_change":-1.3,"total_buy_quantity":509000.0,"total_sell_quantity":309000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1747303159052","oi_day_high":1639000.0,"oi_day_low":1548000.0},"NSE_FO:BIOCON25MAY325PE":{"ohlc":{"open":3.45,"high":4.75,"low":3.25,"close":3.3},"depth":{"buy":[{"quantity":10000,"price":3.3,"orders":2},{"quantity":5000,"price":3.25,"orders":2},{"quantity":10000,"price":3.2,"orders":4},{"quantity":10000,"price":3.15,"orders":3},{"quantity":35000,"price":3.1,"orders":3}],"sell":[{"quantity":2500,"price":3.4,"orders":1},{"quantity":5000,"price":3.45,"orders":2},{"quantity":7500,"price":3.5,"orders":3},{"quantity":32500,"price":3.55,"orders":5},{"quantity":2500,"price":3.6,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|75655","symbol":"BIOCON25MAY325PE","last_price":3.3,"volume":312500,"average_price":4.08,"oi":780000.0,"net_change":-0.7,"total_buy_quantity":367500.0,"total_sell_quantity":757500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1747303196144","oi_day_high":852500.0,"oi_day_low":780000.0},"NSE_FO:IRFC25MAY132.5CE":{"ohlc":{"open":3.0,"high":3.4,"low":2.35,"close":2.55},"depth":{"buy":[{"quantity":42300,"price":2.55,"orders":10},{"quantity":176250,"price":2.5,"orders":10},{"quantity":162150,"price":2.45,"orders":6},{"quantity":190350,"price":2.4,"orders":8},{"quantity":42300,"price":2.35,"orders":5}],"sell":[{"quantity":3525,"price":2.6,"orders":1},{"quantity":38775,"price":2.65,"orders":8},{"quantity":45825,"price":2.7,"orders":9},{"quantity":109275,"price":2.75,"orders":12},{"quantity":52875,"price":2.8,"orders":10}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|108335","symbol":"IRFC25MAY132.5CE","last_price":2.55,"volume":8005275,"average_price":2.8,"oi":3102000.0,"net_change":-0.35,"total_buy_quantity":1536900.0,"total_sell_quantity":1353600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1747303152821","oi_day_high":3200700.0,"oi_day_low":2604975.0},"NSE_FO:ICICIBANK25MAY1400CE":{"ohlc":{"open":38.15,"high":62.5,"low":33.9,"close":57.6},"depth":{"buy":[{"quantity":700,"price":56.7,"orders":1},{"quantity":700,"price":56.65,"orders":1},{"quantity":700,"price":56.55,"orders":1},{"quantity":700,"price":56.5,"orders":1},{"quantity":700,"price":56.3,"orders":1}],"sell":[{"quantity":700,"price":57.9,"orders":1},{"quantity":1400,"price":57.95,"orders":2},{"quantity":700,"price":58.1,"orders":1},{"quantity":700,"price":58.15,"orders":1},{"quantity":700,"price":58.2,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|90470","symbol":"ICICIBANK25MAY1400CE","last_price":57.6,"volume":1030400,"average_price":44.31,"oi":977900.0,"net_change":18.5,"total_buy_quantity":111300.0,"total_sell_quantity":98700.0,"lower_circuit_limit":2.05,"upper_circuit_limit":109.15,"last_trade_time":"1747303174305","oi_day_high":1027600.0,"oi_day_low":943600.0},"NSE_FO:NCC25MAY220PE":{"ohlc":{"open":5.25,"high":6.35,"low":3.65,"close":3.95},"depth":{"buy":[{"quantity":3550,"price":3.9,"orders":2},{"quantity":8875,"price":3.85,"orders":3},{"quantity":10650,"price":3.8,"orders":3},{"quantity":28400,"price":3.75,"orders":6},{"quantity":7100,"price":3.7,"orders":3}],"sell":[{"quantity":5325,"price":4.0,"orders":3},{"quantity":10650,"price":4.05,"orders":3},{"quantity":10650,"price":4.1,"orders":5},{"quantity":24850,"price":4.15,"orders":5},{"quantity":7100,"price":4.2,"orders":3}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|108152","symbol":"NCC25MAY220PE","last_price":3.95,"volume":1240725,"average_price":4.38,"oi":511200.0,"net_change":-1.75,"total_buy_quantity":386950.0,"total_sell_quantity":491675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1747303181109","oi_day_high":569775.0,"oi_day_low":488125.0},"NSE_FO:VEDL25MAY420PE":{"ohlc":{"open":3.4,"high":4.1,"low":2.65,"close":2.9},"depth":{"buy":[{"quantity":6900,"price":2.85,"orders":4},{"quantity":12650,"price":2.8,"orders":6},{"quantity":8050,"price":2.75,"orders":4},{"quantity":11500,"price":2.7,"orders":7},{"quantity":8050,"price":2.65,"orders":4}],"sell":[{"quantity":5750,"price":2.95,"orders":2},{"quantity":12650,"price":3.0,"orders":7},{"quantity":12650,"price":3.05,"orders":6},{"quantity":13800,"price":3.1,"orders":8},{"quantity":6900,"price":3.15,"orders":4}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|139762","symbol":"VEDL25MAY420PE","last_price":2.9,"volume":1932000,"average_price":3.17,"oi":1950400.0,"net_change":-0.65,"total_buy_quantity":504850.0,"total_sell_quantity":425500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1747303170251","oi_day_high":1950400.0,"oi_day_low":1889450.0},"NSE_FO:SAIL25MAY117.5CE":{"ohlc":{"open":7.6,"high":8.15,"low":6.65,"close":7.2},"depth":{"buy":[{"quantity":12000,"price":7.1,"orders":3},{"quantity":8000,"price":7.0,"orders":2},{"quantity":12000,"price":6.95,"orders":2},{"quantity":24000,"price":6.9,"orders":3},{"quantity":24000,"price":6.85,"orders":2}],"sell":[{"quantity":4000,"price":7.2,"orders":1},{"quantity":4000,"price":7.25,"orders":1},{"quantity":32000,"price":7.45,"orders":2},{"quantity":16000,"price":7.6,"orders":2},{"quantity":20000,"price":7.65,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|135181","symbol":"SAIL25MAY117.5CE","last_price":7.2,"volume":796000,"average_price":7.25,"oi":3108000.0,"net_change":-0.5,"total_buy_quantity":508000.0,"total_sell_quantity":212000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1747303186259","oi_day_high":3196000.0,"oi_day_low":3104000.0},"NSE_FO:VOLTAS25MAY1280PE":{"ohlc":{"open":43.45,"high":45.9,"low":38.8,"close":40.3},"depth":{"buy":[{"quantity":300,"price":39.6,"orders":1},{"quantity":300,"price":39.55,"orders":1},{"quantity":900,"price":39.5,"orders":1},{"quantity":900,"price":39.05,"orders":1},{"quantity":300,"price":39.0,"orders":1}],"sell":[{"quantity":300,"price":40.6,"orders":1},{"quantity":300,"price":40.9,"orders":1},{"quantity":900,"price":40.95,"orders":1},{"quantity":300,"price":41.25,"orders":1},{"quantity":900,"price":41.9,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|139980","symbol":"VOLTAS25MAY1280PE","last_price":40.3,"volume":84300,"average_price":41.34,"oi":245400.0,"net_change":-10.05,"total_buy_quantity":23400.0,"total_sell_quantity":39600.0,"lower_circuit_limit":0.75,"upper_circuit_limit":99.95,"last_trade_time":"1747303172132","oi_day_high":245400.0,"oi_day_low":218700.0},"NSE_FO:CUMMINSIND25MAY2950PE":{"ohlc":{"open":100.3,"high":114.6,"low":77.3,"close":82.95},"depth":{"buy":[{"quantity":300,"price":81.85,"orders":2},{"quantity":150,"price":80.7,"orders":1},{"quantity":150,"price":80.65,"orders":1},{"quantity":750,"price":72.0,"orders":1},{"quantity":450,"price":71.7,"orders":1}],"sell":[{"quantity":300,"price":95.4,"orders":2},{"quantity":1500,"price":95.45,"orders":1},{"quantity":1500,"price":96.05,"orders":1},{"quantity":150,"price":97.15,"orders":1},{"quantity":1050,"price":97.2,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|83869","symbol":"CUMMINSIND25MAY2950PE","last_price":82.95,"volume":47400,"average_price":88.98,"oi":50850.0,"net_change":-34.25,"total_buy_quantity":15000.0,"total_sell_quantity":14400.0,"lower_circuit_limit":6.2,"upper_circuit_limit":228.2,"last_trade_time":"1747302960072","oi_day_high":50850.0,"oi_day_low":37200.0},"NSE_FO:CROMPTON25MAY345CE":{"ohlc":{"open":6.3,"high":6.5,"low":4.55,"close":4.8},"depth":{"buy":[{"quantity":10800,"price":4.7,"orders":5},{"quantity":7200,"price":4.65,"orders":3},{"quantity":7200,"price":4.6,"orders":3},{"quantity":12600,"price":4.55,"orders":3},{"quantity":3600,"price":4.5,"orders":2}],"sell":[{"quantity":3600,"price":4.85,"orders":2},{"quantity":5400,"price":4.9,"orders":3},{"quantity":5400,"price":4.95,"orders":3},{"quantity":7200,"price":5.0,"orders":4},{"quantity":16200,"price":5.05,"orders":4}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|83356","symbol":"CROMPTON25MAY345CE","last_price":4.8,"volume":775800,"average_price":5.08,"oi":397800.0,"net_change":-2.1,"total_buy_quantity":288000.0,"total_sell_quantity":349200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1747303158484","oi_day_high":397800.0,"oi_day_low":291600.0},"NSE_FO:AARTIIND25MAY440CE":{"ohlc":{"open":28.2,"high":35.15,"low":27.85,"close":30.0},"depth":{"buy":[{"quantity":1000,"price":29.65,"orders":1},{"quantity":2000,"price":29.6,"orders":2},{"quantity":10000,"price":29.05,"orders":1},{"quantity":4000,"price":28.25,"orders":1},{"quantity":4000,"price":28.05,"orders":1}],"sell":[{"quantity":1000,"price":30.75,"orders":1},{"quantity":1000,"price":30.8,"orders":1},{"quantity":1000,"price":31.05,"orders":1},{"quantity":1000,"price":31.55,"orders":1},{"quantity":1000,"price":31.6,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|63460","symbol":"AARTIIND25MAY440CE","last_price":30.0,"volume":142000,"average_price":31.43,"oi":303000.0,"net_change":0.0,"total_buy_quantity":112000.0,"total_sell_quantity":129000.0,"lower_circuit_limit":4.8,"upper_circuit_limit":55.2,"last_trade_time":"1747302873421","oi_day_high":347000.0,"oi_day_low":290000.0},"NSE_FO:RAMCOCEM25MAY990PE":{"ohlc":{"open":22.55,"high":22.55,"low":19.0,"close":19.0},"depth":{"buy":[{"quantity":850,"price":16.95,"orders":1},{"quantity":850,"price":16.9,"orders":1},{"quantity":1700,"price":16.85,"orders":1},{"quantity":1700,"price":16.25,"orders":1},{"quantity":4250,"price":13.25,"orders":1}],"sell":[{"quantity":850,"price":18.85,"orders":1},{"quantity":850,"price":18.9,"orders":1},{"quantity":850,"price":19.0,"orders":1},{"quantity":1700,"price":19.05,"orders":2},{"quantity":1700,"price":19.15,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|134003","symbol":"RAMCOCEM25MAY990PE","last_price":19.0,"volume":22100,"average_price":20.6,"oi":16150.0,"net_change":-6.45,"total_buy_quantity":83300.0,"total_sell_quantity":113900.0,"lower_circuit_limit":3.8,"upper_circuit_limit":47.1,"last_trade_time":"1747299732701","oi_day_high":16150.0,"oi_day_low":7650.0},"NSE_FO:MARICO25MAY720PE":{"ohlc":{"open":12.7,"high":14.5,"low":8.9,"close":11.7},"depth":{"buy":[{"quantity":1200,"price":11.75,"orders":1},{"quantity":1200,"price":11.7,"orders":1},{"quantity":1200,"price":11.65,"orders":1},{"quantity":1200,"price":11.6,"orders":1},{"quantity":1200,"price":11.55,"orders":1}],"sell":[{"quantity":1200,"price":11.95,"orders":1},{"quantity":1200,"price":12.05,"orders":1},{"quantity":1200,"price":12.1,"orders":1},{"quantity":2400,"price":12.15,"orders":2},{"quantity":8400,"price":12.2,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|104183","symbol":"MARICO25MAY720PE","last_price":11.7,"volume":808800,"average_price":11.51,"oi":294000.0,"net_change":-0.5,"total_buy_quantity":478800.0,"total_sell_quantity":192000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.2,"last_trade_time":"1747303198285","oi_day_high":310800.0,"oi_day_low":270000.0},"NSE_FO:AXISBANK25MAY1210PE":{"ohlc":{"open":26.4,"high":31.5,"low":15.95,"close":19.55},"depth":{"buy":[{"quantity":2500,"price":19.45,"orders":4},{"quantity":1250,"price":19.4,"orders":2},{"quantity":1250,"price":19.35,"orders":2},{"quantity":2500,"price":19.3,"orders":4},{"quantity":3125,"price":19.25,"orders":5}],"sell":[{"quantity":625,"price":19.55,"orders":1},{"quantity":625,"price":19.6,"orders":1},{"quantity":1250,"price":19.65,"orders":2},{"quantity":2500,"price":19.7,"orders":4},{"quantity":1875,"price":19.75,"orders":3}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|70941","symbol":"AXISBANK25MAY1210PE","last_price":19.55,"volume":1391250,"average_price":21.71,"oi":625000.0,"net_change":-7.55,"total_buy_quantity":260000.0,"total_sell_quantity":109375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.7,"last_trade_time":"1747303180564","oi_day_high":651875.0,"oi_day_low":363750.0},"NSE_FO:SRF25MAY3050PE":{"ohlc":{"open":169.0,"high":204.0,"low":169.0,"close":184.0},"depth":{"buy":[{"quantity":375,"price":181.9,"orders":1},{"quantity":375,"price":181.85,"orders":1},{"quantity":375,"price":181.8,"orders":1},{"quantity":375,"price":181.75,"orders":1},{"quantity":375,"price":180.9,"orders":1}],"sell":[{"quantity":375,"price":187.25,"orders":1},{"quantity":375,"price":187.3,"orders":1},{"quantity":375,"price":187.35,"orders":1},{"quantity":375,"price":187.6,"orders":1},{"quantity":375,"price":189.8,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|139438","symbol":"SRF25MAY3050PE","last_price":184.0,"volume":9000,"average_price":182.86,"oi":88125.0,"net_change":-3.3,"total_buy_quantity":29250.0,"total_sell_quantity":34125.0,"lower_circuit_limit":62.75,"upper_circuit_limit":311.85,"last_trade_time":"1747301123995","oi_day_high":88500.0,"oi_day_low":87375.0},"NSE_FO:APOLLOTYRE25MAY470PE":{"ohlc":{"open":10.85,"high":11.2,"low":5.25,"close":5.8},"depth":{"buy":[{"quantity":1700,"price":5.7,"orders":1},{"quantity":1700,"price":5.65,"orders":1},{"quantity":1700,"price":5.6,"orders":1},{"quantity":8500,"price":5.55,"orders":2},{"quantity":1700,"price":5.5,"orders":1}],"sell":[{"quantity":1700,"price":5.85,"orders":1},{"quantity":1700,"price":5.9,"orders":1},{"quantity":3400,"price":5.95,"orders":2},{"quantity":3400,"price":6.0,"orders":2},{"quantity":8500,"price":6.05,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|68711","symbol":"APOLLOTYRE25MAY470PE","last_price":5.8,"volume":4311200,"average_price":7.75,"oi":572900.0,"net_change":-6.65,"total_buy_quantity":683400.0,"total_sell_quantity":416500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.45,"last_trade_time":"1747303161043","oi_day_high":935000.0,"oi_day_low":572900.0},"NSE_FO:SHRIRAMFIN25MAY700CE":{"ohlc":{"open":4.15,"high":10.4,"low":3.8,"close":8.75},"depth":{"buy":[{"quantity":750,"price":8.6,"orders":1},{"quantity":750,"price":8.55,"orders":1},{"quantity":3000,"price":8.5,"orders":4},{"quantity":2250,"price":8.45,"orders":3},{"quantity":3750,"price":8.4,"orders":5}],"sell":[{"quantity":5250,"price":8.75,"orders":3},{"quantity":3000,"price":8.8,"orders":4},{"quantity":3000,"price":8.85,"orders":4},{"quantity":25500,"price":8.9,"orders":5},{"quantity":3000,"price":8.95,"orders":4}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|122656","symbol":"SHRIRAMFIN25MAY700CE","last_price":8.75,"volume":4063500,"average_price":7.59,"oi":1699500.0,"net_change":3.75,"total_buy_quantity":513000.0,"total_sell_quantity":379500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1747303179779","oi_day_high":2486250.0,"oi_day_low":1699500.0},"NSE_FO:COALINDIA25MAY400PE":{"ohlc":{"open":5.8,"high":7.3,"low":4.25,"close":5.0},"depth":{"buy":[{"quantity":6300,"price":4.95,"orders":4},{"quantity":9450,"price":4.9,"orders":5},{"quantity":7350,"price":4.85,"orders":4},{"quantity":23100,"price":4.8,"orders":6},{"quantity":19950,"price":4.75,"orders":7}],"sell":[{"quantity":9450,"price":5.0,"orders":3},{"quantity":8400,"price":5.05,"orders":6},{"quantity":43050,"price":5.1,"orders":11},{"quantity":42000,"price":5.15,"orders":10},{"quantity":9450,"price":5.2,"orders":6}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|75298","symbol":"COALINDIA25MAY400PE","last_price":5.0,"volume":6344100,"average_price":5.83,"oi":1929900.0,"net_change":-1.2,"total_buy_quantity":344400.0,"total_sell_quantity":537600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1747303188302","oi_day_high":1935150.0,"oi_day_low":1480500.0},"NSE_FO:EXIDEIND25MAY380CE":{"ohlc":{"open":11.55,"high":13.75,"low":10.7,"close":11.9},"depth":{"buy":[{"quantity":3600,"price":11.9,"orders":2},{"quantity":12600,"price":11.85,"orders":2},{"quantity":23400,"price":11.8,"orders":2},{"quantity":9000,"price":11.75,"orders":2},{"quantity":1800,"price":11.7,"orders":1}],"sell":[{"quantity":1800,"price":12.0,"orders":1},{"quantity":1800,"price":12.05,"orders":1},{"quantity":3600,"price":12.1,"orders":2},{"quantity":1800,"price":12.15,"orders":1},{"quantity":3600,"price":12.2,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|82125","symbol":"EXIDEIND25MAY380CE","last_price":11.9,"volume":2232000,"average_price":12.08,"oi":2235600.0,"net_change":0.15,"total_buy_quantity":304200.0,"total_sell_quantity":455400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.75,"last_trade_time":"1747303196436","oi_day_high":2336400.0,"oi_day_low":2215800.0},"NSE_FO:CYIENT25MAY1240PE":{"ohlc":{"open":18.95,"high":19.0,"low":11.75,"close":12.6},"depth":{"buy":[{"quantity":300,"price":12.0,"orders":1},{"quantity":300,"price":11.85,"orders":1},{"quantity":300,"price":11.8,"orders":1},{"quantity":300,"price":11.75,"orders":1},{"quantity":300,"price":11.65,"orders":1}],"sell":[{"quantity":300,"price":12.75,"orders":1},{"quantity":300,"price":12.8,"orders":1},{"quantity":600,"price":12.85,"orders":1},{"quantity":300,"price":13.0,"orders":1},{"quantity":600,"price":13.15,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|77665","symbol":"CYIENT25MAY1240PE","last_price":12.6,"volume":57000,"average_price":13.84,"oi":74100.0,"net_change":-7.05,"total_buy_quantity":60000.0,"total_sell_quantity":53100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.0,"last_trade_time":"1747302904981","oi_day_high":74100.0,"oi_day_low":66300.0},"NSE_FO:ATGL25MAY620PE":{"ohlc":{"open":8.1,"high":8.1,"low":5.1,"close":5.25},"depth":{"buy":[{"quantity":2325,"price":5.1,"orders":3},{"quantity":1550,"price":5.05,"orders":1},{"quantity":775,"price":4.9,"orders":1},{"quantity":775,"price":4.8,"orders":1},{"quantity":775,"price":4.75,"orders":1}],"sell":[{"quantity":775,"price":5.3,"orders":1},{"quantity":3100,"price":5.35,"orders":3},{"quantity":775,"price":5.4,"orders":1},{"quantity":775,"price":5.45,"orders":1},{"quantity":775,"price":5.5,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|68172","symbol":"ATGL25MAY620PE","last_price":5.25,"volume":95325,"average_price":6.19,"oi":128650.0,"net_change":-2.6,"total_buy_quantity":168175.0,"total_sell_quantity":124000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1747303049503","oi_day_high":144150.0,"oi_day_low":128650.0},"NSE_FO:DRREDDY25MAY1100CE":{"ohlc":{"open":111.0,"high":132.5,"low":111.0,"close":130.0},"depth":{"buy":[{"quantity":625,"price":129.9,"orders":1},{"quantity":625,"price":129.85,"orders":1},{"quantity":625,"price":129.7,"orders":1},{"quantity":625,"price":129.6,"orders":1},{"quantity":625,"price":129.55,"orders":1}],"sell":[{"quantity":625,"price":131.6,"orders":1},{"quantity":625,"price":131.65,"orders":1},{"quantity":625,"price":132.6,"orders":1},{"quantity":625,"price":132.8,"orders":1},{"quantity":625,"price":132.95,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|81191","symbol":"DRREDDY25MAY1100CE","last_price":130.0,"volume":4375,"average_price":119.1,"oi":70000.0,"net_change":7.45,"total_buy_quantity":71875.0,"total_sell_quantity":51250.0,"lower_circuit_limit":73.65,"upper_circuit_limit":171.45,"last_trade_time":"1747303196747","oi_day_high":71250.0,"oi_day_low":70000.0},"NSE_FO:TECHM25MAY1440PE":{"ohlc":{"open":2.1,"high":2.45,"low":1.75,"close":1.95},"depth":{"buy":[{"quantity":600,"price":1.9,"orders":1},{"quantity":600,"price":1.85,"orders":1},{"quantity":1200,"price":1.8,"orders":2},{"quantity":1800,"price":1.75,"orders":3},{"quantity":1200,"price":1.7,"orders":2}],"sell":[{"quantity":600,"price":1.95,"orders":1},{"quantity":2400,"price":2.0,"orders":4},{"quantity":1200,"price":2.05,"orders":2},{"quantity":1200,"price":2.1,"orders":2},{"quantity":1200,"price":2.15,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|132320","symbol":"TECHM25MAY1440PE","last_price":1.95,"volume":181200,"average_price":2.19,"oi":205200.0,"net_change":-0.9,"total_buy_quantity":379200.0,"total_sell_quantity":75600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1747303199969","oi_day_high":207000.0,"oi_day_low":189000.0},"NSE_FO:SONACOMS25MAY470PE":{"ohlc":{"open":3.8,"high":3.8,"low":2.25,"close":2.25},"depth":{"buy":[{"quantity":3875,"price":2.15,"orders":4},{"quantity":9300,"price":2.1,"orders":3},{"quantity":8525,"price":2.05,"orders":4},{"quantity":6975,"price":2.0,"orders":3},{"quantity":2325,"price":1.95,"orders":2}],"sell":[{"quantity":1550,"price":2.3,"orders":2},{"quantity":1550,"price":2.35,"orders":2},{"quantity":775,"price":2.4,"orders":1},{"quantity":6975,"price":2.45,"orders":3},{"quantity":775,"price":2.5,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|139022","symbol":"SONACOMS25MAY470PE","last_price":2.25,"volume":44175,"average_price":3.04,"oi":148025.0,"net_change":-0.95,"total_buy_quantity":190650.0,"total_sell_quantity":175925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1747302422410","oi_day_high":161200.0,"oi_day_low":148025.0},"NSE_FO:ASIANPAINT25MAY2460PE":{"ohlc":{"open":179.55,"high":179.55,"low":137.9,"close":141.0},"depth":{"buy":[{"quantity":400,"price":133.45,"orders":2},{"quantity":200,"price":133.4,"orders":1},{"quantity":200,"price":133.3,"orders":1},{"quantity":400,"price":133.1,"orders":2},{"quantity":200,"price":133.0,"orders":1}],"sell":[{"quantity":200,"price":138.4,"orders":1},{"quantity":200,"price":138.45,"orders":1},{"quantity":400,"price":138.95,"orders":2},{"quantity":200,"price":139.75,"orders":1},{"quantity":200,"price":140.85,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|68940","symbol":"ASIANPAINT25MAY2460PE","last_price":141.0,"volume":2200,"average_price":152.34,"oi":66200.0,"net_change":-32.3,"total_buy_quantity":24000.0,"total_sell_quantity":22800.0,"lower_circuit_limit":89.3,"upper_circuit_limit":257.3,"last_trade_time":"1747302537821","oi_day_high":67200.0,"oi_day_low":66200.0},"NSE_FO:GRANULES25MAY480CE":{"ohlc":{"open":20.8,"high":32.1,"low":20.8,"close":30.65},"depth":{"buy":[{"quantity":1000,"price":30.3,"orders":1},{"quantity":1000,"price":30.25,"orders":1},{"quantity":1000,"price":29.55,"orders":1},{"quantity":1000,"price":29.5,"orders":1},{"quantity":1000,"price":28.95,"orders":1}],"sell":[{"quantity":1000,"price":30.65,"orders":1},{"quantity":1000,"price":30.7,"orders":1},{"quantity":1000,"price":30.95,"orders":1},{"quantity":3000,"price":32.4,"orders":1},{"quantity":5000,"price":33.0,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|84329","symbol":"GRANULES25MAY480CE","last_price":30.65,"volume":390000,"average_price":27.07,"oi":317000.0,"net_change":6.75,"total_buy_quantity":138000.0,"total_sell_quantity":90000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.85,"last_trade_time":"1747303199132","oi_day_high":424000.0,"oi_day_low":314000.0},"NSE_FO:AXISBANK25MAY1200PE":{"ohlc":{"open":21.0,"high":25.7,"low":12.3,"close":15.15},"depth":{"buy":[{"quantity":2500,"price":15.0,"orders":4},{"quantity":1875,"price":14.95,"orders":3},{"quantity":3750,"price":14.9,"orders":5},{"quantity":2500,"price":14.85,"orders":4},{"quantity":2500,"price":14.8,"orders":4}],"sell":[{"quantity":1250,"price":15.2,"orders":2},{"quantity":1250,"price":15.25,"orders":2},{"quantity":3125,"price":15.3,"orders":4},{"quantity":3125,"price":15.35,"orders":5},{"quantity":17500,"price":15.4,"orders":5}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|69295","symbol":"AXISBANK25MAY1200PE","last_price":15.15,"volume":4130000,"average_price":18.59,"oi":1692500.0,"net_change":-6.7,"total_buy_quantity":633125.0,"total_sell_quantity":227500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.4,"last_trade_time":"1747303198275","oi_day_high":1750625.0,"oi_day_low":1380000.0},"NSE_FO:BANKINDIA25MAY119PE":{"ohlc":{"open":6.7,"high":6.7,"low":6.7,"close":6.7},"depth":{"buy":[{"quantity":14475,"price":6.05,"orders":2},{"quantity":9650,"price":5.95,"orders":1},{"quantity":9650,"price":5.85,"orders":1},{"quantity":19300,"price":5.75,"orders":1},{"quantity":14475,"price":5.7,"orders":1}],"sell":[{"quantity":4825,"price":6.2,"orders":1},{"quantity":14475,"price":6.25,"orders":2},{"quantity":14475,"price":6.35,"orders":2},{"quantity":19300,"price":6.5,"orders":1},{"quantity":33775,"price":6.55,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|74052","symbol":"BANKINDIA25MAY119PE","last_price":6.7,"volume":4825,"average_price":6.7,"oi":135100.0,"net_change":-0.4,"total_buy_quantity":405300.0,"total_sell_quantity":443900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1747295734989","oi_day_high":135100.0,"oi_day_low":135100.0},"NSE_FO:VBL25MAY530CE":{"ohlc":{"open":6.85,"high":7.8,"low":4.75,"close":5.35},"depth":{"buy":[{"quantity":4375,"price":5.15,"orders":4},{"quantity":3500,"price":5.1,"orders":3},{"quantity":2625,"price":5.05,"orders":2},{"quantity":6125,"price":5.0,"orders":3},{"quantity":2625,"price":4.95,"orders":2}],"sell":[{"quantity":1750,"price":5.25,"orders":1},{"quantity":2625,"price":5.3,"orders":3},{"quantity":4375,"price":5.35,"orders":4},{"quantity":9625,"price":5.4,"orders":7},{"quantity":9625,"price":5.45,"orders":7}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|145747","symbol":"VBL25MAY530CE","last_price":5.35,"volume":1093750,"average_price":5.74,"oi":1486625.0,"net_change":-1.3,"total_buy_quantity":254625.0,"total_sell_quantity":271250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1747303192369","oi_day_high":1490125.0,"oi_day_low":1400000.0},"NSE_FO:INFY25MAY1480PE":{"ohlc":{"open":4.55,"high":6.2,"low":2.75,"close":2.8},"depth":{"buy":[{"quantity":1200,"price":2.7,"orders":2},{"quantity":800,"price":2.65,"orders":2},{"quantity":2800,"price":2.6,"orders":4},{"quantity":2400,"price":2.55,"orders":2},{"quantity":1200,"price":2.15,"orders":1}],"sell":[{"quantity":2400,"price":2.75,"orders":3},{"quantity":4000,"price":2.8,"orders":7},{"quantity":4800,"price":2.85,"orders":7},{"quantity":4800,"price":2.9,"orders":7},{"quantity":4000,"price":2.95,"orders":5}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|95140","symbol":"INFY25MAY1480PE","last_price":2.8,"volume":510000,"average_price":4.22,"oi":592000.0,"net_change":-1.8,"total_buy_quantity":382400.0,"total_sell_quantity":185600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1747303132439","oi_day_high":604400.0,"oi_day_low":567600.0},"NSE_FO:FEDERALBNK25MAY202.5PE":{"ohlc":{"open":6.65,"high":6.65,"low":5.4,"close":5.75},"depth":{"buy":[{"quantity":10000,"price":5.7,"orders":2},{"quantity":15000,"price":5.65,"orders":3},{"quantity":10000,"price":5.6,"orders":2},{"quantity":10000,"price":5.55,"orders":2},{"quantity":10000,"price":5.5,"orders":2}],"sell":[{"quantity":15000,"price":5.85,"orders":2},{"quantity":5000,"price":5.9,"orders":1},{"quantity":5000,"price":6.0,"orders":1},{"quantity":10000,"price":6.05,"orders":2},{"quantity":5000,"price":6.1,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|88994","symbol":"FEDERALBNK25MAY202.5PE","last_price":5.75,"volume":450000,"average_price":5.97,"oi":605000.0,"net_change":-0.65,"total_buy_quantity":475000.0,"total_sell_quantity":310000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1747303157478","oi_day_high":630000.0,"oi_day_low":545000.0},"NSE_FO:CAMS25MAY4050PE":{"ohlc":{"open":447.05,"high":447.05,"low":447.05,"close":447.05},"depth":{"buy":[{"quantity":125,"price":322.3,"orders":1},{"quantity":125,"price":322.25,"orders":1},{"quantity":250,"price":322.05,"orders":1},{"quantity":500,"price":318.8,"orders":1},{"quantity":1250,"price":311.6,"orders":1}],"sell":[{"quantity":125,"price":334.2,"orders":1},{"quantity":250,"price":334.25,"orders":1},{"quantity":125,"price":341.35,"orders":1},{"quantity":500,"price":341.4,"orders":1},{"quantity":250,"price":342.95,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|78659","symbol":"CAMS25MAY4050PE","last_price":447.05,"volume":0,"average_price":0.0,"oi":2375.0,"net_change":0.0,"total_buy_quantity":9125.0,"total_sell_quantity":11875.0,"lower_circuit_limit":186.9,"upper_circuit_limit":653.0,"last_trade_time":"1747021816000","oi_day_high":3500.0,"oi_day_low":2250.0},"NSE_FO:POLYCAB25MAY5500CE":{"ohlc":{"open":561.45,"high":600.0,"low":561.45,"close":577.0},"depth":{"buy":[{"quantity":250,"price":568.2,"orders":1},{"quantity":125,"price":568.05,"orders":1},{"quantity":375,"price":564.05,"orders":1},{"quantity":125,"price":564.0,"orders":1},{"quantity":5000,"price":450.25,"orders":1}],"sell":[{"quantity":250,"price":590.8,"orders":1},{"quantity":125,"price":590.85,"orders":1},{"quantity":2625,"price":590.95,"orders":2},{"quantity":125,"price":591.0,"orders":1},{"quantity":375,"price":592.1,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|131657","symbol":"POLYCAB25MAY5500CE","last_price":577.0,"volume":1000,"average_price":591.76,"oi":32625.0,"net_change":64.25,"total_buy_quantity":7875.0,"total_sell_quantity":9875.0,"lower_circuit_limit":132.5,"upper_circuit_limit":893.0,"last_trade_time":"1747303151911","oi_day_high":33125.0,"oi_day_low":32500.0},"NSE_FO:BOSCHLTD25MAY28500PE":{"ohlc":{"open":442.25,"high":442.25,"low":442.25,"close":442.25},"depth":{"buy":[{"quantity":900,"price":5.15,"orders":2},{"quantity":1000,"price":0.1,"orders":2},{"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":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|76086","symbol":"BOSCHLTD25MAY28500PE","last_price":442.25,"volume":0,"average_price":0.0,"oi":1400.0,"net_change":0.0,"total_buy_quantity":1900.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.7,"last_trade_time":"1746765754000","oi_day_high":1425.0,"oi_day_low":1400.0},"NSE_FO:HAL25MAY4300CE":{"ohlc":{"open":550.0,"high":611.2,"low":488.0,"close":575.15},"depth":{"buy":[{"quantity":150,"price":581.0,"orders":1},{"quantity":150,"price":580.95,"orders":1},{"quantity":150,"price":580.9,"orders":1},{"quantity":150,"price":580.85,"orders":1},{"quantity":300,"price":580.8,"orders":2}],"sell":[{"quantity":450,"price":600.75,"orders":1},{"quantity":5100,"price":600.8,"orders":8},{"quantity":450,"price":600.85,"orders":1},{"quantity":150,"price":601.2,"orders":1},{"quantity":600,"price":605.6,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|85703","symbol":"HAL25MAY4300CE","last_price":575.15,"volume":54150,"average_price":539.68,"oi":113700.0,"net_change":72.1,"total_buy_quantity":18600.0,"total_sell_quantity":17250.0,"lower_circuit_limit":194.3,"upper_circuit_limit":811.8,"last_trade_time":"1747301401025","oi_day_high":129000.0,"oi_day_low":113700.0},"NSE_FO:COFORGE25MAY7300PE":{"ohlc":{"open":21.05,"high":25.6,"low":17.25,"close":18.1},"depth":{"buy":[{"quantity":75,"price":17.95,"orders":1},{"quantity":75,"price":17.9,"orders":1},{"quantity":75,"price":17.85,"orders":1},{"quantity":150,"price":17.8,"orders":2},{"quantity":225,"price":17.75,"orders":3}],"sell":[{"quantity":2625,"price":18.1,"orders":1},{"quantity":6000,"price":18.15,"orders":2},{"quantity":150,"price":18.3,"orders":2},{"quantity":75,"price":18.35,"orders":1},{"quantity":75,"price":18.4,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|82051","symbol":"COFORGE25MAY7300PE","last_price":18.1,"volume":36750,"average_price":20.74,"oi":37125.0,"net_change":-3.95,"total_buy_quantity":37275.0,"total_sell_quantity":17550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.9,"last_trade_time":"1747303188363","oi_day_high":44625.0,"oi_day_low":37125.0},"NSE_FO:INOXWIND25MAY180PE":{"ohlc":{"open":9.5,"high":9.5,"low":7.8,"close":8.3},"depth":{"buy":[{"quantity":9675,"price":8.25,"orders":1},{"quantity":29025,"price":8.15,"orders":1},{"quantity":3225,"price":7.8,"orders":1},{"quantity":41925,"price":6.95,"orders":2},{"quantity":29025,"price":4.65,"orders":1}],"sell":[{"quantity":3225,"price":8.5,"orders":1},{"quantity":12900,"price":8.7,"orders":2},{"quantity":9675,"price":8.8,"orders":1},{"quantity":9675,"price":8.85,"orders":1},{"quantity":6450,"price":8.95,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|106102","symbol":"INOXWIND25MAY180PE","last_price":8.3,"volume":87075,"average_price":8.42,"oi":457950.0,"net_change":-2.6,"total_buy_quantity":129000.0,"total_sell_quantity":367650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.9,"last_trade_time":"1747303160823","oi_day_high":457950.0,"oi_day_low":425700.0},"NSE_FO:SIEMENS25MAY2900PE":{"ohlc":{"open":43.2,"high":50.95,"low":33.65,"close":36.65},"depth":{"buy":[{"quantity":75,"price":36.15,"orders":1},{"quantity":75,"price":36.05,"orders":1},{"quantity":75,"price":36.0,"orders":1},{"quantity":75,"price":35.95,"orders":1},{"quantity":75,"price":35.9,"orders":1}],"sell":[{"quantity":75,"price":36.95,"orders":1},{"quantity":300,"price":37.0,"orders":1},{"quantity":75,"price":37.25,"orders":1},{"quantity":75,"price":37.3,"orders":1},{"quantity":75,"price":37.4,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|41423","symbol":"SIEMENS25MAY2900PE","last_price":36.65,"volume":227175,"average_price":42.76,"oi":207525.0,"net_change":-6.55,"total_buy_quantity":8700.0,"total_sell_quantity":20400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.25,"last_trade_time":"1747303161184","oi_day_high":229725.0,"oi_day_low":207525.0},"NSE_FO:WIPRO25MAY242.5PE":{"ohlc":{"open":1.75,"high":2.1,"low":0.95,"close":1.05},"depth":{"buy":[{"quantity":51000,"price":0.95,"orders":10},{"quantity":39000,"price":0.9,"orders":5},{"quantity":72000,"price":0.85,"orders":6},{"quantity":36000,"price":0.8,"orders":4},{"quantity":9000,"price":0.75,"orders":1}],"sell":[{"quantity":51000,"price":1.05,"orders":10},{"quantity":135000,"price":1.1,"orders":8},{"quantity":147000,"price":1.15,"orders":8},{"quantity":123000,"price":1.2,"orders":5},{"quantity":30000,"price":1.25,"orders":3}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|146130","symbol":"WIPRO25MAY242.5PE","last_price":1.05,"volume":1386000,"average_price":1.49,"oi":1293000.0,"net_change":-0.65,"total_buy_quantity":648000.0,"total_sell_quantity":1053000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1747303177557","oi_day_high":1365000.0,"oi_day_low":1263000.0},"NSE_FO:JSWENERGY25MAY500PE":{"ohlc":{"open":30.75,"high":31.7,"low":21.95,"close":23.45},"depth":{"buy":[{"quantity":750,"price":22.85,"orders":1},{"quantity":750,"price":22.8,"orders":1},{"quantity":1500,"price":22.75,"orders":2},{"quantity":750,"price":22.65,"orders":1},{"quantity":750,"price":22.1,"orders":1}],"sell":[{"quantity":750,"price":23.85,"orders":1},{"quantity":750,"price":23.9,"orders":1},{"quantity":750,"price":24.4,"orders":1},{"quantity":750,"price":24.5,"orders":1},{"quantity":750,"price":25.55,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|98579","symbol":"JSWENERGY25MAY500PE","last_price":23.45,"volume":431250,"average_price":25.87,"oi":383250.0,"net_change":-9.05,"total_buy_quantity":37500.0,"total_sell_quantity":82500.0,"lower_circuit_limit":6.5,"upper_circuit_limit":58.5,"last_trade_time":"1747303191304","oi_day_high":383250.0,"oi_day_low":330000.0},"NSE_FO:NHPC25MAY89PE":{"ohlc":{"open":4.85,"high":5.0,"low":3.9,"close":3.9},"depth":{"buy":[{"quantity":12800,"price":4.0,"orders":2},{"quantity":6400,"price":3.95,"orders":1},{"quantity":6400,"price":3.9,"orders":1},{"quantity":6400,"price":3.85,"orders":1},{"quantity":6400,"price":3.8,"orders":1}],"sell":[{"quantity":12800,"price":4.15,"orders":2},{"quantity":6400,"price":4.2,"orders":1},{"quantity":6400,"price":4.25,"orders":1},{"quantity":6400,"price":4.3,"orders":1},{"quantity":32000,"price":4.35,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|123707","symbol":"NHPC25MAY89PE","last_price":3.9,"volume":198400,"average_price":4.51,"oi":172800.0,"net_change":-1.15,"total_buy_quantity":614400.0,"total_sell_quantity":800000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1747302037751","oi_day_high":192000.0,"oi_day_low":160000.0},"NSE_FO:NESTLEIND25MAY2440CE":{"ohlc":{"open":15.4,"high":23.25,"low":12.3,"close":18.05},"depth":{"buy":[{"quantity":400,"price":17.75,"orders":2},{"quantity":600,"price":17.65,"orders":1},{"quantity":200,"price":17.55,"orders":1},{"quantity":800,"price":17.5,"orders":2},{"quantity":600,"price":17.1,"orders":1}],"sell":[{"quantity":200,"price":18.2,"orders":1},{"quantity":200,"price":18.25,"orders":1},{"quantity":800,"price":18.35,"orders":2},{"quantity":200,"price":19.15,"orders":1},{"quantity":200,"price":19.2,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|108889","symbol":"NESTLEIND25MAY2440CE","last_price":18.05,"volume":339000,"average_price":18.3,"oi":175200.0,"net_change":2.65,"total_buy_quantity":71400.0,"total_sell_quantity":31600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.2,"last_trade_time":"1747303195107","oi_day_high":177400.0,"oi_day_low":129600.0},"NSE_FO:MPHASIS25MAY2460CE":{"ohlc":{"open":151.1,"high":151.1,"low":151.1,"close":151.1},"depth":{"buy":[{"quantity":825,"price":169.3,"orders":1},{"quantity":275,"price":169.25,"orders":1},{"quantity":275,"price":169.2,"orders":1},{"quantity":1100,"price":166.95,"orders":1},{"quantity":1375,"price":165.0,"orders":1}],"sell":[{"quantity":275,"price":197.35,"orders":1},{"quantity":275,"price":197.4,"orders":1},{"quantity":275,"price":198.0,"orders":1},{"quantity":1375,"price":204.0,"orders":1},{"quantity":11000,"price":229.2,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|120544","symbol":"MPHASIS25MAY2460CE","last_price":151.1,"volume":0,"average_price":0.0,"oi":13475.0,"net_change":1.35,"total_buy_quantity":22000.0,"total_sell_quantity":15675.0,"lower_circuit_limit":27.25,"upper_circuit_limit":272.25,"last_trade_time":"1747216765000","oi_day_high":14575.0,"oi_day_low":13475.0},"NSE_FO:HINDCOPPER25MAY225CE":{"ohlc":{"open":11.0,"high":11.2,"low":7.8,"close":9.0},"depth":{"buy":[{"quantity":2650,"price":7.1,"orders":1},{"quantity":2650,"price":6.2,"orders":1},{"quantity":2650,"price":6.15,"orders":1},{"quantity":5300,"price":5.8,"orders":1},{"quantity":2650,"price":4.5,"orders":1}],"sell":[{"quantity":2650,"price":8.45,"orders":1},{"quantity":2650,"price":8.5,"orders":1},{"quantity":2650,"price":8.8,"orders":1},{"quantity":18550,"price":8.9,"orders":1},{"quantity":2650,"price":9.0,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|97273","symbol":"HINDCOPPER25MAY225CE","last_price":9.0,"volume":29150,"average_price":9.51,"oi":638650.0,"net_change":-3.45,"total_buy_quantity":87450.0,"total_sell_quantity":79500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.45,"last_trade_time":"1747299561568","oi_day_high":665150.0,"oi_day_low":638650.0},"NSE_FO:HAVELLS25MAY1600PE":{"ohlc":{"open":32.25,"high":44.0,"low":22.0,"close":36.6},"depth":{"buy":[{"quantity":500,"price":36.25,"orders":1},{"quantity":1000,"price":36.2,"orders":2},{"quantity":500,"price":36.05,"orders":1},{"quantity":500,"price":36.0,"orders":1},{"quantity":500,"price":35.95,"orders":1}],"sell":[{"quantity":1000,"price":37.25,"orders":2},{"quantity":500,"price":37.3,"orders":1},{"quantity":500,"price":37.45,"orders":1},{"quantity":500,"price":38.35,"orders":1},{"quantity":500,"price":38.4,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|86048","symbol":"HAVELLS25MAY1600PE","last_price":36.6,"volume":431500,"average_price":30.96,"oi":529500.0,"net_change":1.0,"total_buy_quantity":104000.0,"total_sell_quantity":50000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.8,"last_trade_time":"1747303171562","oi_day_high":529500.0,"oi_day_low":473000.0},"NSE_FO:GODREJPROP25MAY2100CE":{"ohlc":{"open":78.05,"high":98.95,"low":58.5,"close":88.65},"depth":{"buy":[{"quantity":450,"price":87.25,"orders":1},{"quantity":675,"price":87.05,"orders":2},{"quantity":450,"price":87.0,"orders":1},{"quantity":225,"price":85.1,"orders":1},{"quantity":225,"price":85.05,"orders":1}],"sell":[{"quantity":450,"price":89.2,"orders":1},{"quantity":450,"price":89.25,"orders":2},{"quantity":450,"price":89.3,"orders":1},{"quantity":225,"price":89.4,"orders":1},{"quantity":225,"price":92.35,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|84173","symbol":"GODREJPROP25MAY2100CE","last_price":88.65,"volume":785925,"average_price":76.93,"oi":296775.0,"net_change":9.8,"total_buy_quantity":42075.0,"total_sell_quantity":18900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":172.15,"last_trade_time":"1747303153933","oi_day_high":333900.0,"oi_day_low":287775.0},"NSE_FO:GLENMARK25MAY1440PE":{"ohlc":{"open":39.5,"high":44.95,"low":33.7,"close":39.95},"depth":{"buy":[{"quantity":325,"price":39.45,"orders":1},{"quantity":325,"price":39.4,"orders":1},{"quantity":325,"price":38.1,"orders":1},{"quantity":325,"price":37.9,"orders":1},{"quantity":650,"price":37.85,"orders":1}],"sell":[{"quantity":325,"price":39.9,"orders":1},{"quantity":325,"price":40.05,"orders":1},{"quantity":325,"price":40.1,"orders":1},{"quantity":650,"price":40.15,"orders":1},{"quantity":325,"price":40.7,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|83171","symbol":"GLENMARK25MAY1440PE","last_price":39.95,"volume":125775,"average_price":39.52,"oi":76700.0,"net_change":-2.65,"total_buy_quantity":42250.0,"total_sell_quantity":50050.0,"lower_circuit_limit":2.7,"upper_circuit_limit":82.5,"last_trade_time":"1747303157628","oi_day_high":80600.0,"oi_day_low":45500.0},"NSE_FO:RBLBANK25MAY197.5CE":{"ohlc":{"open":14.55,"high":16.45,"low":13.6,"close":15.0},"depth":{"buy":[{"quantity":2500,"price":14.45,"orders":1},{"quantity":17500,"price":14.15,"orders":2},{"quantity":12500,"price":14.1,"orders":1},{"quantity":2500,"price":14.05,"orders":1},{"quantity":10000,"price":13.8,"orders":1}],"sell":[{"quantity":2500,"price":15.35,"orders":1},{"quantity":2500,"price":15.5,"orders":1},{"quantity":2500,"price":15.7,"orders":1},{"quantity":7500,"price":15.85,"orders":1},{"quantity":12500,"price":15.9,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|134046","symbol":"RBLBANK25MAY197.5CE","last_price":15.0,"volume":210000,"average_price":15.2,"oi":212500.0,"net_change":-0.15,"total_buy_quantity":252500.0,"total_sell_quantity":280000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.15,"last_trade_time":"1747302555460","oi_day_high":217500.0,"oi_day_low":190000.0},"NSE_FO:HDFCAMC25MAY4550CE":{"ohlc":{"open":127.05,"high":217.4,"low":112.25,"close":207.6},"depth":{"buy":[{"quantity":600,"price":207.9,"orders":2},{"quantity":150,"price":202.0,"orders":1},{"quantity":150,"price":201.95,"orders":1},{"quantity":150,"price":200.9,"orders":1},{"quantity":150,"price":198.55,"orders":1}],"sell":[{"quantity":150,"price":210.8,"orders":1},{"quantity":150,"price":210.85,"orders":1},{"quantity":150,"price":212.3,"orders":1},{"quantity":150,"price":212.35,"orders":1},{"quantity":150,"price":212.9,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|93470","symbol":"HDFCAMC25MAY4550CE","last_price":207.6,"volume":95550,"average_price":162.04,"oi":17100.0,"net_change":86.2,"total_buy_quantity":18000.0,"total_sell_quantity":7950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":275.8,"last_trade_time":"1747303186945","oi_day_high":28050.0,"oi_day_low":17100.0},"NSE_FO:INDIANB25MAY570CE":{"ohlc":{"open":23.05,"high":27.25,"low":22.0,"close":25.05},"depth":{"buy":[{"quantity":950,"price":25.2,"orders":1},{"quantity":950,"price":25.15,"orders":1},{"quantity":950,"price":25.1,"orders":1},{"quantity":1900,"price":25.05,"orders":1},{"quantity":950,"price":24.75,"orders":1}],"sell":[{"quantity":950,"price":25.55,"orders":1},{"quantity":950,"price":25.6,"orders":1},{"quantity":1900,"price":25.65,"orders":2},{"quantity":1900,"price":25.8,"orders":2},{"quantity":950,"price":25.9,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|103521","symbol":"INDIANB25MAY570CE","last_price":25.05,"volume":76950,"average_price":25.14,"oi":246050.0,"net_change":-0.3,"total_buy_quantity":136800.0,"total_sell_quantity":95000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.3,"last_trade_time":"1747303195137","oi_day_high":259350.0,"oi_day_low":246050.0},"NSE_FO:SAIL25MAY117.5PE":{"ohlc":{"open":2.0,"high":2.15,"low":1.55,"close":1.6},"depth":{"buy":[{"quantity":32000,"price":1.55,"orders":6},{"quantity":36000,"price":1.5,"orders":4},{"quantity":56000,"price":1.45,"orders":3},{"quantity":36000,"price":1.4,"orders":4},{"quantity":16000,"price":1.35,"orders":2}],"sell":[{"quantity":16000,"price":1.65,"orders":4},{"quantity":32000,"price":1.7,"orders":4},{"quantity":88000,"price":1.75,"orders":8},{"quantity":48000,"price":1.8,"orders":4},{"quantity":48000,"price":1.85,"orders":5}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|135182","symbol":"SAIL25MAY117.5PE","last_price":1.6,"volume":1792000,"average_price":1.74,"oi":1648000.0,"net_change":-0.35,"total_buy_quantity":548000.0,"total_sell_quantity":1256000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1747303013908","oi_day_high":1860000.0,"oi_day_low":1648000.0},"NSE_FO:ICICIBANK25MAY1400PE":{"ohlc":{"open":10.75,"high":12.75,"low":5.4,"close":5.75},"depth":{"buy":[{"quantity":700,"price":5.75,"orders":1},{"quantity":9100,"price":5.7,"orders":6},{"quantity":9100,"price":5.65,"orders":6},{"quantity":11900,"price":5.6,"orders":11},{"quantity":10500,"price":5.55,"orders":7}],"sell":[{"quantity":9800,"price":5.8,"orders":5},{"quantity":9100,"price":5.85,"orders":8},{"quantity":11200,"price":5.9,"orders":11},{"quantity":12600,"price":5.95,"orders":9},{"quantity":30100,"price":6.0,"orders":11}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|90471","symbol":"ICICIBANK25MAY1400PE","last_price":5.75,"volume":5667900,"average_price":9.08,"oi":2348500.0,"net_change":-5.05,"total_buy_quantity":930300.0,"total_sell_quantity":365400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.8,"last_trade_time":"1747303199490","oi_day_high":2348500.0,"oi_day_low":1807400.0},"NSE_FO:BSOFT25MAY395CE":{"ohlc":{"open":36.55,"high":36.55,"low":36.55,"close":36.55},"depth":{"buy":[{"quantity":1000,"price":35.25,"orders":1},{"quantity":4000,"price":35.1,"orders":1},{"quantity":5000,"price":34.8,"orders":1},{"quantity":10000,"price":34.65,"orders":1},{"quantity":10000,"price":34.1,"orders":1}],"sell":[{"quantity":3000,"price":38.4,"orders":1},{"quantity":1000,"price":38.45,"orders":1},{"quantity":1000,"price":38.5,"orders":1},{"quantity":5000,"price":38.55,"orders":1},{"quantity":10000,"price":39.6,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|77885","symbol":"BSOFT25MAY395CE","last_price":36.55,"volume":0,"average_price":0.0,"oi":135000.0,"net_change":0.0,"total_buy_quantity":108000.0,"total_sell_quantity":108000.0,"lower_circuit_limit":13.35,"upper_circuit_limit":59.75,"last_trade_time":"1747210010000","oi_day_high":139000.0,"oi_day_low":135000.0},"NSE_FO:PAGEIND25MAY45000PE":{"ohlc":{"open":687.1,"high":742.45,"low":352.4,"close":390.0},"depth":{"buy":[{"quantity":15,"price":395.2,"orders":1},{"quantity":15,"price":390.05,"orders":1},{"quantity":15,"price":390.0,"orders":1},{"quantity":30,"price":386.35,"orders":2},{"quantity":45,"price":384.15,"orders":1}],"sell":[{"quantity":15,"price":411.4,"orders":1},{"quantity":15,"price":411.45,"orders":1},{"quantity":15,"price":411.8,"orders":1},{"quantity":45,"price":430.0,"orders":1},{"quantity":15,"price":430.05,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|112171","symbol":"PAGEIND25MAY45000PE","last_price":390.0,"volume":16305,"average_price":515.3,"oi":6045.0,"net_change":-316.9,"total_buy_quantity":1725.0,"total_sell_quantity":945.0,"lower_circuit_limit":80.35,"upper_circuit_limit":1333.45,"last_trade_time":"1747303196311","oi_day_high":6060.0,"oi_day_low":5265.0},"NSE_FO:TORNTPHARM25MAY3350CE":{"ohlc":{"open":40.15,"high":56.35,"low":37.6,"close":52.7},"depth":{"buy":[{"quantity":250,"price":52.85,"orders":1},{"quantity":250,"price":52.55,"orders":1},{"quantity":500,"price":52.05,"orders":1},{"quantity":250,"price":52.0,"orders":1},{"quantity":250,"price":51.05,"orders":1}],"sell":[{"quantity":250,"price":54.5,"orders":1},{"quantity":250,"price":54.55,"orders":1},{"quantity":500,"price":54.95,"orders":1},{"quantity":250,"price":55.15,"orders":1},{"quantity":500,"price":55.95,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|144795","symbol":"TORNTPHARM25MAY3350CE","last_price":52.7,"volume":10000,"average_price":52.63,"oi":33250.0,"net_change":7.05,"total_buy_quantity":40000.0,"total_sell_quantity":23250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.8,"last_trade_time":"1747303020875","oi_day_high":33250.0,"oi_day_low":29250.0},"NSE_FO:HINDPETRO25MAY390CE":{"ohlc":{"open":16.1,"high":22.3,"low":15.95,"close":19.3},"depth":{"buy":[{"quantity":2025,"price":19.35,"orders":1},{"quantity":4050,"price":19.3,"orders":2},{"quantity":4050,"price":19.25,"orders":2},{"quantity":2025,"price":19.2,"orders":1},{"quantity":2025,"price":19.15,"orders":1}],"sell":[{"quantity":12150,"price":19.4,"orders":1},{"quantity":2025,"price":19.6,"orders":1},{"quantity":2025,"price":19.65,"orders":1},{"quantity":2025,"price":19.7,"orders":1},{"quantity":2025,"price":19.75,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|89174","symbol":"HINDPETRO25MAY390CE","last_price":19.3,"volume":1379025,"average_price":18.55,"oi":925425.0,"net_change":3.95,"total_buy_quantity":299700.0,"total_sell_quantity":251100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.35,"last_trade_time":"1747303191412","oi_day_high":980100.0,"oi_day_low":874800.0},"NSE_FO:SIEMENS25MAY2900CE":{"ohlc":{"open":155.0,"high":172.7,"low":132.8,"close":149.15},"depth":{"buy":[{"quantity":75,"price":148.8,"orders":1},{"quantity":75,"price":148.75,"orders":1},{"quantity":75,"price":148.7,"orders":1},{"quantity":225,"price":148.65,"orders":1},{"quantity":150,"price":148.55,"orders":1}],"sell":[{"quantity":75,"price":150.85,"orders":1},{"quantity":75,"price":151.4,"orders":1},{"quantity":150,"price":151.45,"orders":1},{"quantity":75,"price":151.55,"orders":1},{"quantity":75,"price":151.8,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|41421","symbol":"SIEMENS25MAY2900CE","last_price":149.15,"volume":100800,"average_price":151.47,"oi":120975.0,"net_change":-12.55,"total_buy_quantity":10575.0,"total_sell_quantity":14400.0,"lower_circuit_limit":14.25,"upper_circuit_limit":309.15,"last_trade_time":"1747303182020","oi_day_high":131550.0,"oi_day_low":120975.0},"NSE_FO:CESC25MAY157.5PE":{"ohlc":{"open":3.3,"high":3.8,"low":2.15,"close":2.8},"depth":{"buy":[{"quantity":5850,"price":2.75,"orders":2},{"quantity":5850,"price":2.7,"orders":2},{"quantity":20475,"price":2.65,"orders":3},{"quantity":17550,"price":2.6,"orders":4},{"quantity":2925,"price":2.55,"orders":1}],"sell":[{"quantity":5850,"price":2.85,"orders":2},{"quantity":8775,"price":2.9,"orders":3},{"quantity":17550,"price":2.95,"orders":3},{"quantity":14625,"price":3.0,"orders":3},{"quantity":29250,"price":3.05,"orders":3}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|80002","symbol":"CESC25MAY157.5PE","last_price":2.8,"volume":552825,"average_price":2.83,"oi":193050.0,"net_change":0.8,"total_buy_quantity":438750.0,"total_sell_quantity":623025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1747303136144","oi_day_high":213525.0,"oi_day_low":146250.0},"NSE_FO:BSE25MAY6500PE":{"ohlc":{"open":49.8,"high":58.25,"low":40.65,"close":44.25},"depth":{"buy":[{"quantity":125,"price":44.25,"orders":1},{"quantity":125,"price":44.2,"orders":1},{"quantity":125,"price":44.1,"orders":1},{"quantity":125,"price":44.05,"orders":1},{"quantity":250,"price":44.0,"orders":2}],"sell":[{"quantity":375,"price":44.45,"orders":3},{"quantity":125,"price":44.7,"orders":1},{"quantity":125,"price":44.75,"orders":1},{"quantity":125,"price":44.9,"orders":1},{"quantity":250,"price":44.95,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|35244","symbol":"BSE25MAY6500PE","last_price":44.25,"volume":881750,"average_price":50.14,"oi":625375.0,"net_change":-5.6,"total_buy_quantity":56500.0,"total_sell_quantity":54250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":193.05,"last_trade_time":"1747303194342","oi_day_high":669875.0,"oi_day_low":624000.0},"NSE_FO:MFSL25MAY1240PE":{"ohlc":{"open":5.15,"high":5.7,"low":2.3,"close":2.35},"depth":{"buy":[{"quantity":1600,"price":2.5,"orders":2},{"quantity":3200,"price":2.45,"orders":3},{"quantity":4000,"price":2.4,"orders":4},{"quantity":3200,"price":2.35,"orders":4},{"quantity":4000,"price":2.3,"orders":5}],"sell":[{"quantity":3200,"price":2.65,"orders":4},{"quantity":4000,"price":2.7,"orders":4},{"quantity":4800,"price":2.75,"orders":4},{"quantity":2400,"price":2.8,"orders":3},{"quantity":4800,"price":2.85,"orders":4}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|105474","symbol":"MFSL25MAY1240PE","last_price":2.35,"volume":162400,"average_price":3.44,"oi":136000.0,"net_change":-2.95,"total_buy_quantity":190400.0,"total_sell_quantity":153600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1747303196435","oi_day_high":147200.0,"oi_day_low":135200.0},"NSE_FO:PNBHOUSING25MAY1000CE":{"ohlc":{"open":87.0,"high":88.0,"low":87.0,"close":88.0},"depth":{"buy":[{"quantity":650,"price":81.95,"orders":1},{"quantity":650,"price":81.9,"orders":1},{"quantity":4550,"price":81.85,"orders":2},{"quantity":3250,"price":81.1,"orders":1},{"quantity":6500,"price":79.2,"orders":1}],"sell":[{"quantity":650,"price":90.0,"orders":1},{"quantity":650,"price":90.1,"orders":1},{"quantity":1950,"price":90.15,"orders":1},{"quantity":2600,"price":92.7,"orders":1},{"quantity":6500,"price":95.3,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|130559","symbol":"PNBHOUSING25MAY1000CE","last_price":88.0,"volume":2600,"average_price":87.75,"oi":165750.0,"net_change":-6.6,"total_buy_quantity":53950.0,"total_sell_quantity":28600.0,"lower_circuit_limit":25.55,"upper_circuit_limit":163.65,"last_trade_time":"1747296471247","oi_day_high":166400.0,"oi_day_low":165750.0},"NSE_FO:PHOENIXLTD25MAY1650CE":{"ohlc":{"open":17.5,"high":19.85,"low":11.35,"close":17.8},"depth":{"buy":[{"quantity":350,"price":17.35,"orders":1},{"quantity":350,"price":17.3,"orders":1},{"quantity":350,"price":17.25,"orders":1},{"quantity":1050,"price":17.05,"orders":2},{"quantity":350,"price":16.65,"orders":1}],"sell":[{"quantity":700,"price":17.9,"orders":2},{"quantity":350,"price":18.05,"orders":1},{"quantity":1050,"price":18.45,"orders":2},{"quantity":350,"price":18.6,"orders":1},{"quantity":350,"price":18.65,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|128671","symbol":"PHOENIXLTD25MAY1650CE","last_price":17.8,"volume":96600,"average_price":17.09,"oi":73850.0,"net_change":-0.6,"total_buy_quantity":61600.0,"total_sell_quantity":63700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.1,"last_trade_time":"1747303017917","oi_day_high":88550.0,"oi_day_low":73500.0},"NSE_FO:GRASIM25MAY2720PE":{"ohlc":{"open":49.8,"high":50.5,"low":19.15,"close":19.2},"depth":{"buy":[{"quantity":500,"price":19.45,"orders":2},{"quantity":500,"price":19.15,"orders":2},{"quantity":250,"price":19.1,"orders":1},{"quantity":250,"price":18.8,"orders":1},{"quantity":500,"price":18.5,"orders":2}],"sell":[{"quantity":250,"price":20.2,"orders":1},{"quantity":250,"price":20.25,"orders":1},{"quantity":250,"price":20.3,"orders":1},{"quantity":250,"price":20.45,"orders":1},{"quantity":250,"price":20.5,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|84985","symbol":"GRASIM25MAY2720PE","last_price":19.2,"volume":205250,"average_price":30.83,"oi":85000.0,"net_change":-30.2,"total_buy_quantity":54000.0,"total_sell_quantity":37750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.75,"last_trade_time":"1747303198956","oi_day_high":85500.0,"oi_day_low":44000.0},"NSE_FO:GMRAIRPORT25MAY89PE":{"ohlc":{"open":2.7,"high":2.75,"low":2.0,"close":2.15},"depth":{"buy":[{"quantity":16875,"price":2.1,"orders":3},{"quantity":11250,"price":2.05,"orders":2},{"quantity":16875,"price":2.0,"orders":3},{"quantity":5625,"price":1.95,"orders":1},{"quantity":5625,"price":1.9,"orders":1}],"sell":[{"quantity":11250,"price":2.2,"orders":2},{"quantity":16875,"price":2.25,"orders":3},{"quantity":11250,"price":2.3,"orders":2},{"quantity":11250,"price":2.35,"orders":2},{"quantity":11250,"price":2.4,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|90037","symbol":"GMRAIRPORT25MAY89PE","last_price":2.15,"volume":1186875,"average_price":2.26,"oi":866250.0,"net_change":-0.9,"total_buy_quantity":748125.0,"total_sell_quantity":630000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1747302713692","oi_day_high":945000.0,"oi_day_low":843750.0},"NSE_FO:IIFL25MAY375PE":{"ohlc":{"open":3.6,"high":3.6,"low":2.65,"close":3.2},"depth":{"buy":[{"quantity":1550,"price":3.05,"orders":1},{"quantity":17050,"price":3.0,"orders":1},{"quantity":17050,"price":2.9,"orders":1},{"quantity":1550,"price":2.85,"orders":1},{"quantity":17050,"price":2.7,"orders":1}],"sell":[{"quantity":1550,"price":3.3,"orders":1},{"quantity":4650,"price":3.35,"orders":2},{"quantity":1550,"price":3.4,"orders":1},{"quantity":4650,"price":3.45,"orders":2},{"quantity":1550,"price":3.5,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|102873","symbol":"IIFL25MAY375PE","last_price":3.2,"volume":31000,"average_price":3.17,"oi":179800.0,"net_change":0.3,"total_buy_quantity":308450.0,"total_sell_quantity":206150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1747301945096","oi_day_high":195300.0,"oi_day_low":179800.0},"NSE_FO:ADANIGREEN25MAY960CE":{"ohlc":{"open":40.05,"high":41.85,"low":31.6,"close":38.65},"depth":{"buy":[{"quantity":750,"price":38.4,"orders":1},{"quantity":1875,"price":38.35,"orders":1},{"quantity":750,"price":38.25,"orders":2},{"quantity":1125,"price":38.2,"orders":1},{"quantity":375,"price":38.15,"orders":1}],"sell":[{"quantity":750,"price":38.7,"orders":2},{"quantity":375,"price":38.8,"orders":1},{"quantity":375,"price":38.85,"orders":1},{"quantity":1125,"price":38.9,"orders":1},{"quantity":750,"price":39.0,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|64784","symbol":"ADANIGREEN25MAY960CE","last_price":38.65,"volume":835125,"average_price":36.8,"oi":1120125.0,"net_change":-1.25,"total_buy_quantity":183750.0,"total_sell_quantity":95250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.3,"last_trade_time":"1747303194092","oi_day_high":1122000.0,"oi_day_low":1045500.0},"NSE_FO:HINDALCO25MAY630CE":{"ohlc":{"open":30.0,"high":39.25,"low":28.55,"close":36.6},"depth":{"buy":[{"quantity":1400,"price":36.45,"orders":1},{"quantity":1400,"price":36.4,"orders":1},{"quantity":2800,"price":36.35,"orders":2},{"quantity":4200,"price":36.1,"orders":1},{"quantity":2800,"price":36.05,"orders":1}],"sell":[{"quantity":1400,"price":36.85,"orders":1},{"quantity":1400,"price":36.9,"orders":1},{"quantity":1400,"price":37.75,"orders":1},{"quantity":1400,"price":37.8,"orders":1},{"quantity":1400,"price":37.85,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|96927","symbol":"HINDALCO25MAY630CE","last_price":36.6,"volume":875000,"average_price":35.45,"oi":683200.0,"net_change":6.05,"total_buy_quantity":158200.0,"total_sell_quantity":159600.0,"lower_circuit_limit":3.25,"upper_circuit_limit":57.85,"last_trade_time":"1747303199111","oi_day_high":942200.0,"oi_day_low":683200.0},"NSE_FO:LTIM25MAY4550CE":{"ohlc":{"open":410.5,"high":410.5,"low":410.5,"close":410.5},"depth":{"buy":[{"quantity":150,"price":449.65,"orders":1},{"quantity":600,"price":449.6,"orders":1},{"quantity":1500,"price":444.8,"orders":1},{"quantity":750,"price":441.5,"orders":1},{"quantity":1500,"price":435.85,"orders":1}],"sell":[{"quantity":600,"price":501.45,"orders":1},{"quantity":150,"price":501.5,"orders":1},{"quantity":750,"price":502.0,"orders":1},{"quantity":900,"price":519.3,"orders":2},{"quantity":1500,"price":523.7,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|115837","symbol":"LTIM25MAY4550CE","last_price":410.5,"volume":150,"average_price":410.5,"oi":28800.0,"net_change":-40.05,"total_buy_quantity":11400.0,"total_sell_quantity":11700.0,"lower_circuit_limit":175.9,"upper_circuit_limit":725.2,"last_trade_time":"1747284064577","oi_day_high":28800.0,"oi_day_low":28800.0},"NSE_FO:SONACOMS25MAY470CE":{"ohlc":{"open":56.0,"high":64.4,"low":56.0,"close":64.4},"depth":{"buy":[{"quantity":775,"price":62.65,"orders":1},{"quantity":775,"price":62.6,"orders":1},{"quantity":3100,"price":62.15,"orders":1},{"quantity":3875,"price":61.85,"orders":1},{"quantity":7750,"price":61.6,"orders":1}],"sell":[{"quantity":775,"price":65.45,"orders":1},{"quantity":775,"price":65.5,"orders":1},{"quantity":3875,"price":66.6,"orders":1},{"quantity":3100,"price":67.45,"orders":1},{"quantity":7750,"price":67.65,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|139021","symbol":"SONACOMS25MAY470CE","last_price":64.4,"volume":3875,"average_price":58.9,"oi":94550.0,"net_change":6.4,"total_buy_quantity":82150.0,"total_sell_quantity":86025.0,"lower_circuit_limit":23.9,"upper_circuit_limit":92.1,"last_trade_time":"1747300318383","oi_day_high":97650.0,"oi_day_low":94550.0},"NSE_FO:IDEA25MAY8PE":{"ohlc":{"open":1.05,"high":1.05,"low":0.85,"close":0.85},"depth":{"buy":[{"quantity":1000000,"price":0.85,"orders":6},{"quantity":5600000,"price":0.8,"orders":24},{"quantity":5360000,"price":0.75,"orders":10},{"quantity":6400000,"price":0.7,"orders":11},{"quantity":4600000,"price":0.65,"orders":8}],"sell":[{"quantity":720000,"price":0.9,"orders":6},{"quantity":3040000,"price":0.95,"orders":7},{"quantity":1800000,"price":1.0,"orders":5},{"quantity":3560000,"price":1.05,"orders":4},{"quantity":3400000,"price":1.1,"orders":5}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|91447","symbol":"IDEA25MAY8PE","last_price":0.85,"volume":23320000,"average_price":0.91,"oi":1.292E8,"net_change":-0.25,"total_buy_quantity":8.476E7,"total_sell_quantity":2.276E7,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1747303162636","oi_day_high":1.3248E8,"oi_day_low":1.2816E8},"NSE_FO:SBILIFE25MAY1600CE":{"ohlc":{"open":163.5,"high":163.5,"low":163.5,"close":163.5},"depth":{"buy":[{"quantity":1125,"price":179.75,"orders":3},{"quantity":375,"price":179.7,"orders":1},{"quantity":750,"price":179.0,"orders":1},{"quantity":8250,"price":178.95,"orders":2},{"quantity":1500,"price":177.9,"orders":1}],"sell":[{"quantity":750,"price":186.3,"orders":1},{"quantity":375,"price":186.35,"orders":1},{"quantity":8250,"price":189.55,"orders":2},{"quantity":1875,"price":193.2,"orders":1},{"quantity":1125,"price":195.95,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|121367","symbol":"SBILIFE25MAY1600CE","last_price":163.5,"volume":375,"average_price":163.5,"oi":91500.0,"net_change":4.1,"total_buy_quantity":38625.0,"total_sell_quantity":40875.0,"lower_circuit_limit":82.0,"upper_circuit_limit":236.8,"last_trade_time":"1747287087627","oi_day_high":91500.0,"oi_day_low":91500.0},"NSE_FO:CROMPTON25MAY330PE":{"ohlc":{"open":10.65,"high":13.45,"low":10.4,"close":12.5},"depth":{"buy":[{"quantity":1800,"price":12.25,"orders":1},{"quantity":16200,"price":12.2,"orders":1},{"quantity":1800,"price":12.05,"orders":1},{"quantity":3600,"price":12.0,"orders":2},{"quantity":1800,"price":11.95,"orders":1}],"sell":[{"quantity":1800,"price":12.5,"orders":1},{"quantity":1800,"price":12.55,"orders":1},{"quantity":1800,"price":12.7,"orders":1},{"quantity":10800,"price":12.8,"orders":2},{"quantity":3600,"price":12.85,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|76932","symbol":"CROMPTON25MAY330PE","last_price":12.5,"volume":1429200,"average_price":12.14,"oi":869400.0,"net_change":1.6,"total_buy_quantity":113400.0,"total_sell_quantity":127800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.9,"last_trade_time":"1747303174418","oi_day_high":869400.0,"oi_day_low":687600.0},"NSE_FO:MAXHEALTH25MAY1120CE":{"ohlc":{"open":87.25,"high":94.65,"low":82.05,"close":83.4},"depth":{"buy":[{"quantity":525,"price":83.55,"orders":1},{"quantity":2100,"price":83.5,"orders":4},{"quantity":2100,"price":78.25,"orders":1},{"quantity":2100,"price":77.4,"orders":1},{"quantity":2625,"price":77.1,"orders":1}],"sell":[{"quantity":1050,"price":87.35,"orders":2},{"quantity":525,"price":87.4,"orders":1},{"quantity":525,"price":87.45,"orders":1},{"quantity":5250,"price":90.55,"orders":1},{"quantity":2100,"price":91.05,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|104845","symbol":"MAXHEALTH25MAY1120CE","last_price":83.4,"volume":12075,"average_price":87.17,"oi":41475.0,"net_change":7.4,"total_buy_quantity":26775.0,"total_sell_quantity":44625.0,"lower_circuit_limit":14.05,"upper_circuit_limit":137.95,"last_trade_time":"1747295251504","oi_day_high":41475.0,"oi_day_low":39375.0},"NSE_FO:ABCAPITAL25MAY202.5PE":{"ohlc":{"open":1.6,"high":2.0,"low":1.3,"close":1.4},"depth":{"buy":[{"quantity":5400,"price":1.55,"orders":1},{"quantity":5400,"price":1.5,"orders":2},{"quantity":2700,"price":1.45,"orders":1},{"quantity":16200,"price":1.4,"orders":2},{"quantity":18900,"price":1.35,"orders":3}],"sell":[{"quantity":2700,"price":1.65,"orders":1},{"quantity":8100,"price":1.7,"orders":3},{"quantity":29700,"price":1.75,"orders":3},{"quantity":2700,"price":1.8,"orders":1},{"quantity":2700,"price":1.85,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|65398","symbol":"ABCAPITAL25MAY202.5PE","last_price":1.4,"volume":140400,"average_price":1.64,"oi":145800.0,"net_change":-0.15,"total_buy_quantity":483300.0,"total_sell_quantity":388800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1747302487989","oi_day_high":164700.0,"oi_day_low":145800.0},"NSE_FO:INDUSTOWER25MAY405PE":{"ohlc":{"open":14.95,"high":17.45,"low":12.15,"close":13.7},"depth":{"buy":[{"quantity":1700,"price":13.8,"orders":1},{"quantity":3400,"price":13.75,"orders":2},{"quantity":3400,"price":13.7,"orders":2},{"quantity":5100,"price":13.65,"orders":2},{"quantity":3400,"price":13.6,"orders":2}],"sell":[{"quantity":3400,"price":13.95,"orders":2},{"quantity":1700,"price":14.0,"orders":1},{"quantity":5100,"price":14.05,"orders":3},{"quantity":1700,"price":14.1,"orders":1},{"quantity":1700,"price":14.15,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|105219","symbol":"INDUSTOWER25MAY405PE","last_price":13.7,"volume":358700,"average_price":14.58,"oi":285600.0,"net_change":-1.45,"total_buy_quantity":176800.0,"total_sell_quantity":226100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.15,"last_trade_time":"1747303071966","oi_day_high":302600.0,"oi_day_low":272000.0},"NSE_FO:SRF25MAY3050CE":{"ohlc":{"open":27.55,"high":29.55,"low":19.65,"close":22.9},"depth":{"buy":[{"quantity":375,"price":22.25,"orders":1},{"quantity":375,"price":22.2,"orders":1},{"quantity":750,"price":21.85,"orders":2},{"quantity":375,"price":21.8,"orders":1},{"quantity":2250,"price":21.75,"orders":2}],"sell":[{"quantity":375,"price":22.7,"orders":1},{"quantity":375,"price":22.75,"orders":1},{"quantity":750,"price":22.9,"orders":2},{"quantity":375,"price":23.0,"orders":1},{"quantity":375,"price":23.05,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|139437","symbol":"SRF25MAY3050CE","last_price":22.9,"volume":321375,"average_price":23.65,"oi":295875.0,"net_change":-4.6,"total_buy_quantity":87750.0,"total_sell_quantity":59625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.8,"last_trade_time":"1747303186991","oi_day_high":309750.0,"oi_day_low":289875.0},"NSE_FO:ESCORTS25MAY3400PE":{"ohlc":{"open":39.5,"high":40.25,"low":23.25,"close":25.35},"depth":{"buy":[{"quantity":150,"price":24.6,"orders":1},{"quantity":150,"price":24.25,"orders":1},{"quantity":150,"price":24.2,"orders":1},{"quantity":150,"price":23.9,"orders":1},{"quantity":150,"price":23.85,"orders":1}],"sell":[{"quantity":150,"price":25.35,"orders":1},{"quantity":150,"price":25.4,"orders":1},{"quantity":150,"price":25.65,"orders":1},{"quantity":4200,"price":25.7,"orders":1},{"quantity":150,"price":26.3,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|81712","symbol":"ESCORTS25MAY3400PE","last_price":25.35,"volume":66150,"average_price":29.75,"oi":97500.0,"net_change":-10.25,"total_buy_quantity":27150.0,"total_sell_quantity":28350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.0,"last_trade_time":"1747303149335","oi_day_high":100800.0,"oi_day_low":95850.0},"NSE_FO:JIOFIN25MAY260PE":{"ohlc":{"open":3.6,"high":4.1,"low":2.0,"close":2.15},"depth":{"buy":[{"quantity":16500,"price":2.15,"orders":6},{"quantity":36300,"price":2.1,"orders":11},{"quantity":110550,"price":2.05,"orders":8},{"quantity":24750,"price":2.0,"orders":9},{"quantity":33000,"price":1.95,"orders":6}],"sell":[{"quantity":23100,"price":2.2,"orders":6},{"quantity":47850,"price":2.25,"orders":9},{"quantity":103950,"price":2.3,"orders":6},{"quantity":19800,"price":2.35,"orders":7},{"quantity":13200,"price":2.4,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|97765","symbol":"JIOFIN25MAY260PE","last_price":2.15,"volume":3296700,"average_price":2.82,"oi":3615150.0,"net_change":-1.5,"total_buy_quantity":592350.0,"total_sell_quantity":994950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1747303178515","oi_day_high":3712500.0,"oi_day_low":3588750.0},"NSE_FO:APOLLOTYRE25MAY470CE":{"ohlc":{"open":17.25,"high":26.55,"low":16.3,"close":18.8},"depth":{"buy":[{"quantity":1700,"price":18.35,"orders":1},{"quantity":1700,"price":18.3,"orders":1},{"quantity":1700,"price":18.15,"orders":1},{"quantity":1700,"price":18.1,"orders":1},{"quantity":8500,"price":17.6,"orders":2}],"sell":[{"quantity":1700,"price":19.25,"orders":1},{"quantity":5100,"price":19.3,"orders":3},{"quantity":1700,"price":19.35,"orders":1},{"quantity":1700,"price":19.4,"orders":1},{"quantity":3400,"price":19.55,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|68710","symbol":"APOLLOTYRE25MAY470CE","last_price":18.8,"volume":843200,"average_price":20.11,"oi":372300.0,"net_change":1.75,"total_buy_quantity":251600.0,"total_sell_quantity":193800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.05,"last_trade_time":"1747303099700","oi_day_high":431800.0,"oi_day_low":372300.0},"NSE_FO:INDUSINDBK25MAY820PE":{"ohlc":{"open":66.35,"high":66.35,"low":52.85,"close":53.35},"depth":{"buy":[{"quantity":500,"price":52.3,"orders":1},{"quantity":500,"price":52.25,"orders":1},{"quantity":2000,"price":52.2,"orders":2},{"quantity":1000,"price":52.15,"orders":2},{"quantity":500,"price":51.8,"orders":1}],"sell":[{"quantity":1000,"price":53.8,"orders":2},{"quantity":500,"price":55.85,"orders":1},{"quantity":1000,"price":55.9,"orders":1},{"quantity":2000,"price":55.95,"orders":1},{"quantity":2000,"price":56.5,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|94523","symbol":"INDUSINDBK25MAY820PE","last_price":53.35,"volume":99000,"average_price":57.94,"oi":502500.0,"net_change":0.4,"total_buy_quantity":74500.0,"total_sell_quantity":64500.0,"lower_circuit_limit":8.7,"upper_circuit_limit":97.2,"last_trade_time":"1747303110328","oi_day_high":510500.0,"oi_day_low":489500.0},"NSE_FO:LICI25MAY820CE":{"ohlc":{"open":20.65,"high":33.05,"low":20.5,"close":31.0},"depth":{"buy":[{"quantity":1150,"price":30.75,"orders":2},{"quantity":575,"price":30.7,"orders":1},{"quantity":1150,"price":30.65,"orders":2},{"quantity":575,"price":29.9,"orders":1},{"quantity":2300,"price":29.85,"orders":1}],"sell":[{"quantity":575,"price":31.0,"orders":1},{"quantity":575,"price":31.15,"orders":1},{"quantity":575,"price":31.25,"orders":1},{"quantity":575,"price":31.3,"orders":1},{"quantity":575,"price":31.35,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|101390","symbol":"LICI25MAY820CE","last_price":31.0,"volume":303025,"average_price":28.01,"oi":223675.0,"net_change":8.6,"total_buy_quantity":90275.0,"total_sell_quantity":58650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.1,"last_trade_time":"1747303197979","oi_day_high":277150.0,"oi_day_low":223675.0},"NSE_FO:SHRIRAMFIN25MAY700PE":{"ohlc":{"open":48.1,"high":49.55,"low":29.8,"close":33.15},"depth":{"buy":[{"quantity":750,"price":32.75,"orders":1},{"quantity":750,"price":32.7,"orders":1},{"quantity":2250,"price":32.65,"orders":2},{"quantity":4500,"price":31.75,"orders":2},{"quantity":4500,"price":31.7,"orders":3}],"sell":[{"quantity":750,"price":33.2,"orders":1},{"quantity":1500,"price":33.25,"orders":2},{"quantity":1500,"price":33.75,"orders":1},{"quantity":750,"price":33.8,"orders":1},{"quantity":1500,"price":34.65,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|122657","symbol":"SHRIRAMFIN25MAY700PE","last_price":33.15,"volume":135000,"average_price":36.17,"oi":195000.0,"net_change":-17.95,"total_buy_quantity":69750.0,"total_sell_quantity":69750.0,"lower_circuit_limit":16.05,"upper_circuit_limit":86.15,"last_trade_time":"1747303182281","oi_day_high":195000.0,"oi_day_low":168750.0},"NSE_FO:MOTHERSON25MAY135CE":{"ohlc":{"open":8.8,"high":10.95,"low":8.8,"close":10.5},"depth":{"buy":[{"quantity":7100,"price":10.65,"orders":2},{"quantity":3550,"price":10.5,"orders":1},{"quantity":3550,"price":10.45,"orders":1},{"quantity":3550,"price":10.4,"orders":1},{"quantity":10650,"price":10.35,"orders":3}],"sell":[{"quantity":10650,"price":10.8,"orders":3},{"quantity":3550,"price":10.85,"orders":1},{"quantity":3550,"price":10.9,"orders":1},{"quantity":3550,"price":10.95,"orders":1},{"quantity":3550,"price":11.0,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|105895","symbol":"MOTHERSON25MAY135CE","last_price":10.5,"volume":596400,"average_price":10.34,"oi":1295750.0,"net_change":1.7,"total_buy_quantity":489900.0,"total_sell_quantity":195250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1747303029462","oi_day_high":1317050.0,"oi_day_low":1249600.0},"NSE_FO:CHOLAFIN25MAY1540CE":{"ohlc":{"open":77.2,"high":82.0,"low":73.55,"close":82.0},"depth":{"buy":[{"quantity":1250,"price":78.35,"orders":2},{"quantity":1250,"price":78.3,"orders":2},{"quantity":625,"price":78.25,"orders":1},{"quantity":625,"price":74.5,"orders":1},{"quantity":4375,"price":73.7,"orders":2}],"sell":[{"quantity":625,"price":80.75,"orders":1},{"quantity":625,"price":80.8,"orders":1},{"quantity":625,"price":80.9,"orders":1},{"quantity":625,"price":82.15,"orders":1},{"quantity":625,"price":83.25,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|80759","symbol":"CHOLAFIN25MAY1540CE","last_price":82.0,"volume":14375,"average_price":78.99,"oi":64375.0,"net_change":8.95,"total_buy_quantity":50625.0,"total_sell_quantity":57500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":146.4,"last_trade_time":"1747299518612","oi_day_high":67500.0,"oi_day_low":64375.0},"NSE_FO:HDFCAMC25MAY4550PE":{"ohlc":{"open":95.3,"high":103.75,"low":45.45,"close":45.85},"depth":{"buy":[{"quantity":150,"price":44.2,"orders":1},{"quantity":150,"price":44.15,"orders":1},{"quantity":150,"price":43.75,"orders":1},{"quantity":150,"price":43.7,"orders":1},{"quantity":150,"price":43.05,"orders":1}],"sell":[{"quantity":150,"price":45.75,"orders":1},{"quantity":150,"price":45.8,"orders":1},{"quantity":1350,"price":45.85,"orders":1},{"quantity":150,"price":46.05,"orders":1},{"quantity":150,"price":46.55,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|93473","symbol":"HDFCAMC25MAY4550PE","last_price":45.85,"volume":123300,"average_price":60.95,"oi":40350.0,"net_change":-50.25,"total_buy_quantity":24450.0,"total_sell_quantity":33900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":222.55,"last_trade_time":"1747303190176","oi_day_high":51600.0,"oi_day_low":38250.0},"NSE_FO:IRB25MAY48PE":{"ohlc":{"open":0.9,"high":1.0,"low":0.55,"close":0.65},"depth":{"buy":[{"quantity":30750,"price":0.6,"orders":2},{"quantity":51250,"price":0.55,"orders":3},{"quantity":153750,"price":0.5,"orders":4},{"quantity":164000,"price":0.45,"orders":3},{"quantity":153750,"price":0.4,"orders":3}],"sell":[{"quantity":30750,"price":0.65,"orders":3},{"quantity":30750,"price":0.75,"orders":1},{"quantity":102500,"price":0.8,"orders":5},{"quantity":112750,"price":0.85,"orders":3},{"quantity":133250,"price":0.9,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|95827","symbol":"IRB25MAY48PE","last_price":0.65,"volume":3444000,"average_price":0.71,"oi":1834750.0,"net_change":-0.45,"total_buy_quantity":1568250.0,"total_sell_quantity":1506750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1747302950022","oi_day_high":2572750.0,"oi_day_low":1804000.0},"NSE_FO:PIDILITIND25MAY3080PE":{"ohlc":{"open":28.0,"high":34.95,"low":24.0,"close":32.8},"depth":{"buy":[{"quantity":250,"price":32.1,"orders":1},{"quantity":750,"price":31.1,"orders":1},{"quantity":250,"price":31.05,"orders":1},{"quantity":750,"price":29.85,"orders":1},{"quantity":750,"price":28.85,"orders":1}],"sell":[{"quantity":750,"price":33.25,"orders":1},{"quantity":250,"price":33.3,"orders":1},{"quantity":750,"price":33.35,"orders":1},{"quantity":250,"price":34.0,"orders":1},{"quantity":1250,"price":36.45,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|116029","symbol":"PIDILITIND25MAY3080PE","last_price":32.8,"volume":18500,"average_price":29.89,"oi":23000.0,"net_change":-3.5,"total_buy_quantity":31500.0,"total_sell_quantity":31500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.85,"last_trade_time":"1747303161470","oi_day_high":23000.0,"oi_day_low":18500.0},"NSE_FO:LT25MAY3620PE":{"ohlc":{"open":74.25,"high":95.15,"low":42.1,"close":53.1},"depth":{"buy":[{"quantity":450,"price":52.8,"orders":3},{"quantity":150,"price":52.35,"orders":1},{"quantity":150,"price":52.3,"orders":1},{"quantity":150,"price":52.25,"orders":1},{"quantity":150,"price":51.85,"orders":1}],"sell":[{"quantity":150,"price":55.6,"orders":1},{"quantity":150,"price":55.65,"orders":1},{"quantity":150,"price":55.7,"orders":1},{"quantity":150,"price":56.3,"orders":1},{"quantity":150,"price":56.35,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|114713","symbol":"LT25MAY3620PE","last_price":53.1,"volume":447000,"average_price":61.42,"oi":69150.0,"net_change":-24.7,"total_buy_quantity":18600.0,"total_sell_quantity":22350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":179.0,"last_trade_time":"1747303195688","oi_day_high":81750.0,"oi_day_low":57150.0},"NSE_FO:KOTAKBANK25MAY2220PE":{"ohlc":{"open":141.8,"high":144.3,"low":114.0,"close":114.05},"depth":{"buy":[{"quantity":400,"price":116.9,"orders":1},{"quantity":19600,"price":114.6,"orders":5},{"quantity":400,"price":114.2,"orders":1},{"quantity":1200,"price":110.65,"orders":1},{"quantity":1200,"price":110.45,"orders":1}],"sell":[{"quantity":400,"price":120.5,"orders":1},{"quantity":400,"price":120.55,"orders":1},{"quantity":8000,"price":123.0,"orders":2},{"quantity":400,"price":123.05,"orders":1},{"quantity":1200,"price":123.75,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|112103","symbol":"KOTAKBANK25MAY2220PE","last_price":114.05,"volume":4400,"average_price":125.29,"oi":290800.0,"net_change":-13.75,"total_buy_quantity":56800.0,"total_sell_quantity":44000.0,"lower_circuit_limit":48.9,"upper_circuit_limit":206.7,"last_trade_time":"1747302020080","oi_day_high":290800.0,"oi_day_low":290000.0},"NSE_FO:TATATECH25MAY720CE":{"ohlc":{"open":17.0,"high":22.5,"low":15.2,"close":21.0},"depth":{"buy":[{"quantity":700,"price":20.7,"orders":1},{"quantity":6300,"price":20.65,"orders":5},{"quantity":1400,"price":20.6,"orders":2},{"quantity":700,"price":20.55,"orders":1},{"quantity":5600,"price":20.5,"orders":3}],"sell":[{"quantity":1400,"price":20.9,"orders":2},{"quantity":700,"price":20.95,"orders":1},{"quantity":2800,"price":21.0,"orders":4},{"quantity":700,"price":21.1,"orders":1},{"quantity":700,"price":21.15,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|131284","symbol":"TATATECH25MAY720CE","last_price":21.0,"volume":3086300,"average_price":19.95,"oi":672000.0,"net_change":6.45,"total_buy_quantity":182700.0,"total_sell_quantity":191800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.55,"last_trade_time":"1747303196841","oi_day_high":838600.0,"oi_day_low":658700.0},"NSE_FO:RECLTD25MAY440CE":{"ohlc":{"open":1.5,"high":1.7,"low":1.35,"close":1.5},"depth":{"buy":[{"quantity":23000,"price":1.5,"orders":10},{"quantity":33000,"price":1.45,"orders":11},{"quantity":70000,"price":1.4,"orders":13},{"quantity":91000,"price":1.35,"orders":10},{"quantity":24000,"price":1.3,"orders":3}],"sell":[{"quantity":11000,"price":1.55,"orders":9},{"quantity":28000,"price":1.6,"orders":16},{"quantity":24000,"price":1.65,"orders":10},{"quantity":29000,"price":1.7,"orders":13},{"quantity":4000,"price":1.75,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|119728","symbol":"RECLTD25MAY440CE","last_price":1.5,"volume":1380000,"average_price":1.47,"oi":3012000.0,"net_change":0.0,"total_buy_quantity":933000.0,"total_sell_quantity":421000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1747303160385","oi_day_high":3052000.0,"oi_day_low":2955000.0},"NSE_FO:ABB25MAY5700CE":{"ohlc":{"open":140.05,"high":182.0,"low":121.15,"close":169.65},"depth":{"buy":[{"quantity":125,"price":169.6,"orders":1},{"quantity":375,"price":168.9,"orders":1},{"quantity":375,"price":168.85,"orders":1},{"quantity":125,"price":168.05,"orders":1},{"quantity":125,"price":168.0,"orders":1}],"sell":[{"quantity":1000,"price":170.0,"orders":1},{"quantity":125,"price":170.5,"orders":1},{"quantity":125,"price":170.8,"orders":1},{"quantity":500,"price":170.9,"orders":1},{"quantity":125,"price":171.4,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|65241","symbol":"ABB25MAY5700CE","last_price":169.65,"volume":350375,"average_price":157.03,"oi":139375.0,"net_change":32.25,"total_buy_quantity":9000.0,"total_sell_quantity":26750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":322.9,"last_trade_time":"1747303193075","oi_day_high":189125.0,"oi_day_low":139250.0},"NSE_FO:BAJAJFINSV25MAY1980CE":{"ohlc":{"open":67.05,"high":91.7,"low":57.55,"close":86.5},"depth":{"buy":[{"quantity":500,"price":85.1,"orders":1},{"quantity":500,"price":84.9,"orders":1},{"quantity":1000,"price":84.3,"orders":1},{"quantity":500,"price":83.55,"orders":1},{"quantity":1000,"price":83.5,"orders":1}],"sell":[{"quantity":500,"price":86.5,"orders":1},{"quantity":500,"price":86.55,"orders":1},{"quantity":500,"price":86.65,"orders":1},{"quantity":1000,"price":87.8,"orders":1},{"quantity":500,"price":87.85,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|72170","symbol":"BAJAJFINSV25MAY1980CE","last_price":86.5,"volume":175000,"average_price":72.72,"oi":52000.0,"net_change":15.7,"total_buy_quantity":28500.0,"total_sell_quantity":29000.0,"lower_circuit_limit":4.3,"upper_circuit_limit":137.3,"last_trade_time":"1747303023682","oi_day_high":65500.0,"oi_day_low":52000.0},"NSE_FO:INDIANB25MAY570PE":{"ohlc":{"open":9.15,"high":10.85,"low":6.75,"close":7.85},"depth":{"buy":[{"quantity":5700,"price":7.75,"orders":2},{"quantity":950,"price":7.7,"orders":1},{"quantity":2850,"price":7.65,"orders":2},{"quantity":950,"price":7.6,"orders":1},{"quantity":950,"price":7.55,"orders":1}],"sell":[{"quantity":1900,"price":7.9,"orders":2},{"quantity":2850,"price":7.95,"orders":2},{"quantity":1900,"price":8.0,"orders":2},{"quantity":1900,"price":8.05,"orders":2},{"quantity":950,"price":8.1,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|103523","symbol":"INDIANB25MAY570PE","last_price":7.85,"volume":83600,"average_price":8.66,"oi":192850.0,"net_change":-1.35,"total_buy_quantity":190950.0,"total_sell_quantity":207100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1747302994119","oi_day_high":193800.0,"oi_day_low":182400.0},"NSE_FO:BHARATFORG25MAY1100CE":{"ohlc":{"open":159.0,"high":159.0,"low":148.0,"close":152.0},"depth":{"buy":[{"quantity":500,"price":149.7,"orders":1},{"quantity":500,"price":149.65,"orders":1},{"quantity":500,"price":149.55,"orders":1},{"quantity":5500,"price":149.0,"orders":1},{"quantity":500,"price":146.5,"orders":1}],"sell":[{"quantity":500,"price":152.55,"orders":1},{"quantity":500,"price":152.6,"orders":1},{"quantity":500,"price":152.85,"orders":1},{"quantity":2500,"price":154.65,"orders":1},{"quantity":1500,"price":157.05,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|74775","symbol":"BHARATFORG25MAY1100CE","last_price":152.0,"volume":12000,"average_price":155.78,"oi":342000.0,"net_change":0.4,"total_buy_quantity":52000.0,"total_sell_quantity":46000.0,"lower_circuit_limit":73.95,"upper_circuit_limit":229.25,"last_trade_time":"1747302455123","oi_day_high":342500.0,"oi_day_low":341500.0},"NSE_FO:OFSS25MAY8535CE":{"ohlc":{"open":228.0,"high":263.15,"low":184.9,"close":237.0},"depth":{"buy":[{"quantity":50,"price":230.65,"orders":1},{"quantity":50,"price":230.6,"orders":1},{"quantity":50,"price":230.05,"orders":1},{"quantity":150,"price":230.0,"orders":2},{"quantity":50,"price":224.6,"orders":1}],"sell":[{"quantity":250,"price":237.75,"orders":1},{"quantity":50,"price":237.8,"orders":1},{"quantity":300,"price":237.85,"orders":1},{"quantity":50,"price":238.15,"orders":1},{"quantity":50,"price":239.95,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|125826","symbol":"OFSS25MAY8535CE","last_price":237.0,"volume":88100,"average_price":231.58,"oi":23250.0,"net_change":3.1,"total_buy_quantity":10000.0,"total_sell_quantity":7000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":551.7,"last_trade_time":"1747303198515","oi_day_high":36600.0,"oi_day_low":23150.0},"NSE_FO:SJVN25MAY99CE":{"ohlc":{"open":3.2,"high":3.5,"low":2.9,"close":3.2},"depth":{"buy":[{"quantity":9450,"price":3.1,"orders":2},{"quantity":23625,"price":3.05,"orders":4},{"quantity":9450,"price":3.0,"orders":2},{"quantity":51975,"price":2.95,"orders":3},{"quantity":4725,"price":2.9,"orders":1}],"sell":[{"quantity":4725,"price":3.15,"orders":1},{"quantity":42525,"price":3.2,"orders":5},{"quantity":56700,"price":3.25,"orders":7},{"quantity":47250,"price":3.3,"orders":6},{"quantity":103950,"price":3.35,"orders":13}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|138190","symbol":"SJVN25MAY99CE","last_price":3.2,"volume":429975,"average_price":3.19,"oi":302400.0,"net_change":-0.25,"total_buy_quantity":694575.0,"total_sell_quantity":897750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1747303163970","oi_day_high":349650.0,"oi_day_low":288225.0},"NSE_FO:BALKRISIND25MAY2580CE":{"ohlc":{"open":157.95,"high":157.95,"low":157.95,"close":157.95},"depth":{"buy":[{"quantity":300,"price":147.1,"orders":1},{"quantity":600,"price":147.05,"orders":1},{"quantity":1200,"price":138.25,"orders":1},{"quantity":3000,"price":132.85,"orders":1},{"quantity":1500,"price":131.0,"orders":1}],"sell":[{"quantity":300,"price":173.45,"orders":1},{"quantity":1500,"price":174.65,"orders":1},{"quantity":1200,"price":179.3,"orders":1},{"quantity":3000,"price":180.6,"orders":1},{"quantity":3000,"price":189.4,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|72896","symbol":"BALKRISIND25MAY2580CE","last_price":157.95,"volume":0,"average_price":0.0,"oi":2700.0,"net_change":0.0,"total_buy_quantity":9600.0,"total_sell_quantity":9000.0,"lower_circuit_limit":60.5,"upper_circuit_limit":309.0,"last_trade_time":"1747126845000","oi_day_high":2700.0,"oi_day_low":2100.0},"NSE_FO:SUNPHARMA25MAY1800PE":{"ohlc":{"open":112.7,"high":112.7,"low":69.9,"close":75.05},"depth":{"buy":[{"quantity":350,"price":75.3,"orders":1},{"quantity":350,"price":75.25,"orders":1},{"quantity":350,"price":75.05,"orders":1},{"quantity":350,"price":75.0,"orders":1},{"quantity":700,"price":74.65,"orders":2}],"sell":[{"quantity":350,"price":77.0,"orders":1},{"quantity":350,"price":77.05,"orders":1},{"quantity":350,"price":77.1,"orders":1},{"quantity":350,"price":77.45,"orders":1},{"quantity":350,"price":77.6,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|125707","symbol":"SUNPHARMA25MAY1800PE","last_price":75.05,"volume":147350,"average_price":81.77,"oi":421050.0,"net_change":-25.25,"total_buy_quantity":31150.0,"total_sell_quantity":30450.0,"lower_circuit_limit":43.25,"upper_circuit_limit":157.35,"last_trade_time":"1747303183124","oi_day_high":423150.0,"oi_day_low":410550.0},"NSE_FO:TITAN25MAY3380PE":{"ohlc":{"open":11.05,"high":13.3,"low":6.9,"close":7.9},"depth":{"buy":[{"quantity":175,"price":7.75,"orders":1},{"quantity":175,"price":7.7,"orders":1},{"quantity":175,"price":7.65,"orders":1},{"quantity":175,"price":7.55,"orders":1},{"quantity":175,"price":7.5,"orders":1}],"sell":[{"quantity":175,"price":8.2,"orders":1},{"quantity":175,"price":8.25,"orders":1},{"quantity":175,"price":8.3,"orders":1},{"quantity":175,"price":8.45,"orders":1},{"quantity":350,"price":8.5,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|144457","symbol":"TITAN25MAY3380PE","last_price":7.9,"volume":104300,"average_price":8.61,"oi":55825.0,"net_change":-3.65,"total_buy_quantity":170800.0,"total_sell_quantity":23450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.2,"last_trade_time":"1747303194304","oi_day_high":84000.0,"oi_day_low":55825.0},"NSE_FO:NHPC25MAY89CE":{"ohlc":{"open":2.3,"high":2.6,"low":2.05,"close":2.3},"depth":{"buy":[{"quantity":12800,"price":2.25,"orders":2},{"quantity":25600,"price":2.2,"orders":3},{"quantity":19200,"price":2.15,"orders":2},{"quantity":25600,"price":2.1,"orders":3},{"quantity":6400,"price":2.05,"orders":1}],"sell":[{"quantity":25600,"price":2.35,"orders":3},{"quantity":19200,"price":2.4,"orders":2},{"quantity":19200,"price":2.45,"orders":2},{"quantity":19200,"price":2.5,"orders":2},{"quantity":6400,"price":2.55,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|123706","symbol":"NHPC25MAY89CE","last_price":2.3,"volume":454400,"average_price":2.37,"oi":825600.0,"net_change":0.15,"total_buy_quantity":966400.0,"total_sell_quantity":953600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1747302933320","oi_day_high":832000.0,"oi_day_low":787200.0},"NSE_FO:PIIND25MAY3650PE":{"ohlc":{"open":101.5,"high":120.05,"low":83.2,"close":86.0},"depth":{"buy":[{"quantity":125,"price":86.25,"orders":1},{"quantity":125,"price":86.0,"orders":1},{"quantity":125,"price":84.0,"orders":1},{"quantity":125,"price":83.95,"orders":1},{"quantity":125,"price":80.65,"orders":1}],"sell":[{"quantity":125,"price":89.35,"orders":1},{"quantity":125,"price":89.4,"orders":1},{"quantity":125,"price":89.8,"orders":1},{"quantity":125,"price":90.65,"orders":1},{"quantity":125,"price":90.8,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|129736","symbol":"PIIND25MAY3650PE","last_price":86.0,"volume":71250,"average_price":100.31,"oi":26750.0,"net_change":-18.7,"total_buy_quantity":17500.0,"total_sell_quantity":11875.0,"lower_circuit_limit":17.0,"upper_circuit_limit":192.4,"last_trade_time":"1747303147195","oi_day_high":30375.0,"oi_day_low":12500.0},"NSE_FO:FEDERALBNK25MAY202.5CE":{"ohlc":{"open":2.25,"high":2.9,"low":2.25,"close":2.6},"depth":{"buy":[{"quantity":35000,"price":2.55,"orders":7},{"quantity":30000,"price":2.5,"orders":5},{"quantity":40000,"price":2.45,"orders":4},{"quantity":50000,"price":2.4,"orders":5},{"quantity":20000,"price":2.35,"orders":4}],"sell":[{"quantity":30000,"price":2.65,"orders":4},{"quantity":70000,"price":2.7,"orders":9},{"quantity":50000,"price":2.75,"orders":4},{"quantity":85000,"price":2.8,"orders":6},{"quantity":105000,"price":2.85,"orders":6}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|88993","symbol":"FEDERALBNK25MAY202.5CE","last_price":2.6,"volume":1705000,"average_price":2.59,"oi":1670000.0,"net_change":0.1,"total_buy_quantity":1000000.0,"total_sell_quantity":1345000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1747303177274","oi_day_high":1775000.0,"oi_day_low":1670000.0},"NSE_FO:APOLLOHOSP25MAY7150CE":{"ohlc":{"open":47.0,"high":86.05,"low":33.8,"close":86.05},"depth":{"buy":[{"quantity":125,"price":84.0,"orders":1},{"quantity":3750,"price":68.65,"orders":1},{"quantity":500,"price":57.3,"orders":1},{"quantity":375,"price":53.05,"orders":1},{"quantity":750,"price":53.0,"orders":1}],"sell":[{"quantity":125,"price":88.1,"orders":1},{"quantity":125,"price":88.2,"orders":1},{"quantity":125,"price":96.7,"orders":1},{"quantity":500,"price":113.05,"orders":1},{"quantity":1125,"price":119.7,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|68321","symbol":"APOLLOHOSP25MAY7150CE","last_price":86.05,"volume":61625,"average_price":60.31,"oi":43875.0,"net_change":43.3,"total_buy_quantity":24750.0,"total_sell_quantity":3750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":133.75,"last_trade_time":"1747303196717","oi_day_high":44125.0,"oi_day_low":36250.0},"NSE_FO:UPL25MAY680CE":{"ohlc":{"open":4.85,"high":5.85,"low":4.4,"close":4.9},"depth":{"buy":[{"quantity":9485,"price":4.9,"orders":3},{"quantity":12195,"price":4.85,"orders":6},{"quantity":17615,"price":4.8,"orders":7},{"quantity":13550,"price":4.75,"orders":6},{"quantity":5420,"price":4.7,"orders":4}],"sell":[{"quantity":2710,"price":4.95,"orders":2},{"quantity":5420,"price":5.0,"orders":3},{"quantity":9485,"price":5.05,"orders":5},{"quantity":28455,"price":5.1,"orders":9},{"quantity":20325,"price":5.15,"orders":6}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|138929","symbol":"UPL25MAY680CE","last_price":4.9,"volume":3075850,"average_price":5.21,"oi":3174765.0,"net_change":0.05,"total_buy_quantity":443085.0,"total_sell_quantity":726280.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1747303180112","oi_day_high":3448475.0,"oi_day_low":3174765.0},"NSE_FO:ICICIPRULI25MAY600PE":{"ohlc":{"open":8.5,"high":12.35,"low":5.55,"close":6.15},"depth":{"buy":[{"quantity":750,"price":5.65,"orders":1},{"quantity":750,"price":5.6,"orders":1},{"quantity":750,"price":5.55,"orders":1},{"quantity":750,"price":5.45,"orders":1},{"quantity":1500,"price":5.4,"orders":2}],"sell":[{"quantity":750,"price":5.95,"orders":1},{"quantity":750,"price":6.0,"orders":1},{"quantity":750,"price":6.05,"orders":1},{"quantity":750,"price":6.1,"orders":1},{"quantity":3750,"price":6.15,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|91344","symbol":"ICICIPRULI25MAY600PE","last_price":6.15,"volume":364500,"average_price":9.36,"oi":207750.0,"net_change":-2.6,"total_buy_quantity":181500.0,"total_sell_quantity":129750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1747303087919","oi_day_high":222000.0,"oi_day_low":187500.0},"NSE_FO:SUNPHARMA25MAY1820CE":{"ohlc":{"open":8.1,"high":11.35,"low":6.0,"close":10.15},"depth":{"buy":[{"quantity":700,"price":9.8,"orders":2},{"quantity":4200,"price":9.65,"orders":1},{"quantity":350,"price":9.4,"orders":1},{"quantity":1750,"price":9.35,"orders":1},{"quantity":2100,"price":9.3,"orders":2}],"sell":[{"quantity":350,"price":10.2,"orders":1},{"quantity":2100,"price":10.25,"orders":2},{"quantity":1050,"price":10.3,"orders":3},{"quantity":1050,"price":10.35,"orders":3},{"quantity":700,"price":10.4,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|140254","symbol":"SUNPHARMA25MAY1820CE","last_price":10.15,"volume":540750,"average_price":8.71,"oi":319900.0,"net_change":1.3,"total_buy_quantity":324100.0,"total_sell_quantity":106400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1747303183130","oi_day_high":416850.0,"oi_day_low":319900.0},"NSE_FO:M&MFIN25MAY262.7PE":{"ohlc":{"open":7.15,"high":7.8,"low":3.7,"close":4.6},"depth":{"buy":[{"quantity":2056,"price":4.5,"orders":1},{"quantity":6168,"price":4.45,"orders":3},{"quantity":8224,"price":4.4,"orders":4},{"quantity":14392,"price":4.35,"orders":5},{"quantity":12336,"price":4.3,"orders":4}],"sell":[{"quantity":10280,"price":4.6,"orders":5},{"quantity":8224,"price":4.65,"orders":3},{"quantity":4112,"price":4.7,"orders":2},{"quantity":6168,"price":4.75,"orders":3},{"quantity":2056,"price":4.8,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|103517","symbol":"M&MFIN25MAY262.7PE","last_price":4.6,"volume":978656,"average_price":5.19,"oi":760720.0,"net_change":-2.35,"total_buy_quantity":493440.0,"total_sell_quantity":368024.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.95,"last_trade_time":"1747303176791","oi_day_high":845016.0,"oi_day_low":707264.0},"NSE_FO:ABFRL25MAY275PE":{"ohlc":{"open":4.45,"high":6.0,"low":3.9,"close":4.4},"depth":{"buy":[{"quantity":2600,"price":4.4,"orders":1},{"quantity":5200,"price":4.35,"orders":2},{"quantity":5200,"price":4.3,"orders":2},{"quantity":7800,"price":4.25,"orders":3},{"quantity":5200,"price":4.2,"orders":2}],"sell":[{"quantity":5200,"price":4.5,"orders":2},{"quantity":15600,"price":4.6,"orders":4},{"quantity":5200,"price":4.65,"orders":2},{"quantity":13000,"price":4.7,"orders":3},{"quantity":7800,"price":4.75,"orders":3}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|65599","symbol":"ABFRL25MAY275PE","last_price":4.4,"volume":1053000,"average_price":4.86,"oi":717600.0,"net_change":-0.4,"total_buy_quantity":462800.0,"total_sell_quantity":598000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1747303195026","oi_day_high":837200.0,"oi_day_low":704600.0},"NSE_FO:DELHIVERY25MAY300CE":{"ohlc":{"open":29.3,"high":29.85,"low":25.25,"close":27.55},"depth":{"buy":[{"quantity":3050,"price":27.15,"orders":2},{"quantity":1525,"price":26.65,"orders":1},{"quantity":1525,"price":26.6,"orders":1},{"quantity":1525,"price":26.5,"orders":1},{"quantity":1525,"price":26.45,"orders":1}],"sell":[{"quantity":1525,"price":27.4,"orders":1},{"quantity":1525,"price":27.55,"orders":1},{"quantity":1525,"price":27.7,"orders":1},{"quantity":1525,"price":27.75,"orders":1},{"quantity":1525,"price":27.8,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|79052","symbol":"DELHIVERY25MAY300CE","last_price":27.55,"volume":99125,"average_price":27.39,"oi":358375.0,"net_change":-1.05,"total_buy_quantity":164700.0,"total_sell_quantity":207400.0,"lower_circuit_limit":8.6,"upper_circuit_limit":48.6,"last_trade_time":"1747303191499","oi_day_high":378200.0,"oi_day_low":356850.0},"NSE_FO:GAIL25MAY192.5PE":{"ohlc":{"open":9.4,"high":11.1,"low":8.35,"close":9.1},"depth":{"buy":[{"quantity":4700,"price":9.0,"orders":2},{"quantity":2350,"price":8.95,"orders":1},{"quantity":2350,"price":8.9,"orders":1},{"quantity":2350,"price":8.85,"orders":1},{"quantity":2350,"price":8.8,"orders":1}],"sell":[{"quantity":4700,"price":9.15,"orders":2},{"quantity":2350,"price":9.25,"orders":1},{"quantity":2350,"price":9.3,"orders":1},{"quantity":2350,"price":9.35,"orders":1},{"quantity":2350,"price":9.4,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|89380","symbol":"GAIL25MAY192.5PE","last_price":9.1,"volume":364250,"average_price":9.47,"oi":462950.0,"net_change":0.85,"total_buy_quantity":267900.0,"total_sell_quantity":267900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1747303026749","oi_day_high":514650.0,"oi_day_low":462950.0},"NSE_FO:ZYDUSLIFE25MAY880PE":{"ohlc":{"open":16.45,"high":19.1,"low":14.95,"close":16.15},"depth":{"buy":[{"quantity":900,"price":15.95,"orders":1},{"quantity":900,"price":15.9,"orders":1},{"quantity":900,"price":15.7,"orders":1},{"quantity":900,"price":15.65,"orders":1},{"quantity":900,"price":15.55,"orders":1}],"sell":[{"quantity":900,"price":16.15,"orders":1},{"quantity":900,"price":16.2,"orders":1},{"quantity":900,"price":16.45,"orders":1},{"quantity":900,"price":16.5,"orders":1},{"quantity":900,"price":16.95,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|140952","symbol":"ZYDUSLIFE25MAY880PE","last_price":16.15,"volume":74700,"average_price":17.08,"oi":257400.0,"net_change":-1.95,"total_buy_quantity":252000.0,"total_sell_quantity":94500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.1,"last_trade_time":"1747303173005","oi_day_high":260100.0,"oi_day_low":245700.0},"NSE_FO:KPITTECH25MAY1220CE":{"ohlc":{"open":165.0,"high":165.0,"low":165.0,"close":165.0},"depth":{"buy":[{"quantity":400,"price":166.35,"orders":1},{"quantity":400,"price":166.3,"orders":1},{"quantity":400,"price":166.25,"orders":1},{"quantity":400,"price":166.2,"orders":1},{"quantity":400,"price":166.05,"orders":1}],"sell":[{"quantity":400,"price":173.95,"orders":1},{"quantity":800,"price":174.0,"orders":2},{"quantity":400,"price":174.1,"orders":1},{"quantity":2000,"price":176.65,"orders":1},{"quantity":1600,"price":179.75,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|112453","symbol":"KPITTECH25MAY1220CE","last_price":165.0,"volume":400,"average_price":165.0,"oi":64800.0,"net_change":14.85,"total_buy_quantity":36000.0,"total_sell_quantity":39600.0,"lower_circuit_limit":58.45,"upper_circuit_limit":241.85,"last_trade_time":"1747283304860","oi_day_high":64800.0,"oi_day_low":64800.0},"NSE_FO:TATAMOTORS25MAY670PE":{"ohlc":{"open":7.6,"high":7.65,"low":3.15,"close":3.2},"depth":{"buy":[{"quantity":1100,"price":3.2,"orders":2},{"quantity":20350,"price":3.15,"orders":13},{"quantity":26950,"price":3.1,"orders":13},{"quantity":9900,"price":3.05,"orders":7},{"quantity":24200,"price":3.0,"orders":19}],"sell":[{"quantity":16500,"price":3.25,"orders":8},{"quantity":26950,"price":3.3,"orders":19},{"quantity":21450,"price":3.35,"orders":10},{"quantity":27500,"price":3.4,"orders":17},{"quantity":17600,"price":3.45,"orders":15}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|142678","symbol":"TATAMOTORS25MAY670PE","last_price":3.2,"volume":6817800,"average_price":4.56,"oi":2094400.0,"net_change":-4.6,"total_buy_quantity":586850.0,"total_sell_quantity":550000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1747303183863","oi_day_high":2122450.0,"oi_day_low":1660450.0},"NSE_FO:INDIGO25MAY5500PE":{"ohlc":{"open":163.05,"high":184.9,"low":92.1,"close":102.0},"depth":{"buy":[{"quantity":150,"price":103.7,"orders":1},{"quantity":150,"price":103.65,"orders":1},{"quantity":450,"price":103.55,"orders":1},{"quantity":150,"price":103.05,"orders":1},{"quantity":150,"price":103.0,"orders":1}],"sell":[{"quantity":450,"price":104.95,"orders":3},{"quantity":1800,"price":105.0,"orders":3},{"quantity":150,"price":105.5,"orders":1},{"quantity":150,"price":105.55,"orders":1},{"quantity":150,"price":106.9,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|94020","symbol":"INDIGO25MAY5500PE","last_price":102.0,"volume":434250,"average_price":126.63,"oi":167700.0,"net_change":-72.5,"total_buy_quantity":15150.0,"total_sell_quantity":43500.0,"lower_circuit_limit":13.25,"upper_circuit_limit":335.75,"last_trade_time":"1747303189825","oi_day_high":194550.0,"oi_day_low":147450.0},"NSE_FO:PATANJALI25MAY1960CE":{"ohlc":{"open":15.0,"high":16.7,"low":10.4,"close":14.45},"depth":{"buy":[{"quantity":300,"price":14.15,"orders":1},{"quantity":600,"price":14.05,"orders":2},{"quantity":300,"price":13.95,"orders":1},{"quantity":300,"price":12.8,"orders":1},{"quantity":300,"price":12.75,"orders":1}],"sell":[{"quantity":300,"price":17.45,"orders":1},{"quantity":300,"price":17.5,"orders":1},{"quantity":300,"price":17.65,"orders":1},{"quantity":300,"price":18.15,"orders":1},{"quantity":300,"price":20.65,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|113545","symbol":"PATANJALI25MAY1960CE","last_price":14.45,"volume":45000,"average_price":13.94,"oi":48300.0,"net_change":0.4,"total_buy_quantity":48900.0,"total_sell_quantity":40500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.05,"last_trade_time":"1747303199180","oi_day_high":53700.0,"oi_day_low":42900.0},"NSE_FO:LT25MAY3300CE":{"ohlc":{"open":278.0,"high":354.35,"low":274.0,"close":317.0},"depth":{"buy":[{"quantity":150,"price":318.95,"orders":1},{"quantity":150,"price":318.35,"orders":1},{"quantity":450,"price":312.65,"orders":1},{"quantity":450,"price":312.55,"orders":1},{"quantity":600,"price":312.45,"orders":1}],"sell":[{"quantity":300,"price":327.8,"orders":2},{"quantity":300,"price":327.85,"orders":2},{"quantity":600,"price":327.95,"orders":4},{"quantity":150,"price":328.05,"orders":1},{"quantity":150,"price":328.9,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|101854","symbol":"LT25MAY3300CE","last_price":317.0,"volume":13950,"average_price":326.74,"oi":140400.0,"net_change":25.9,"total_buy_quantity":11700.0,"total_sell_quantity":22800.0,"lower_circuit_limit":125.65,"upper_circuit_limit":579.4,"last_trade_time":"1747302355392","oi_day_high":148650.0,"oi_day_low":140400.0},"NSE_FO:SYNGENE25MAY660CE":{"ohlc":{"open":7.1,"high":8.2,"low":5.75,"close":5.85},"depth":{"buy":[{"quantity":1000,"price":5.85,"orders":1},{"quantity":1000,"price":5.8,"orders":1},{"quantity":2000,"price":5.7,"orders":2},{"quantity":2000,"price":5.65,"orders":2},{"quantity":1000,"price":5.6,"orders":1}],"sell":[{"quantity":1000,"price":5.95,"orders":1},{"quantity":1000,"price":6.0,"orders":1},{"quantity":1000,"price":6.05,"orders":1},{"quantity":7000,"price":6.1,"orders":2},{"quantity":1000,"price":6.15,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|126444","symbol":"SYNGENE25MAY660CE","last_price":5.85,"volume":392000,"average_price":6.63,"oi":849000.0,"net_change":-1.95,"total_buy_quantity":213000.0,"total_sell_quantity":184000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1747303180797","oi_day_high":853000.0,"oi_day_low":759000.0},"NSE_FO:LAURUSLABS25MAY650PE":{"ohlc":{"open":50.0,"high":50.05,"low":50.0,"close":50.05},"depth":{"buy":[{"quantity":3400,"price":45.4,"orders":2},{"quantity":1700,"price":45.35,"orders":1},{"quantity":1700,"price":45.25,"orders":1},{"quantity":5100,"price":44.25,"orders":1},{"quantity":17000,"price":44.15,"orders":1}],"sell":[{"quantity":1700,"price":49.0,"orders":1},{"quantity":1700,"price":49.05,"orders":1},{"quantity":6800,"price":49.1,"orders":1},{"quantity":1700,"price":49.15,"orders":1},{"quantity":11900,"price":49.55,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|112724","symbol":"LAURUSLABS25MAY650PE","last_price":50.05,"volume":5100,"average_price":50.01,"oi":644300.0,"net_change":2.25,"total_buy_quantity":124100.0,"total_sell_quantity":119000.0,"lower_circuit_limit":15.35,"upper_circuit_limit":80.25,"last_trade_time":"1747293570870","oi_day_high":644300.0,"oi_day_low":644300.0},"NSE_FO:DALBHARAT25MAY1980CE":{"ohlc":{"open":111.2,"high":124.75,"low":111.2,"close":118.0},"depth":{"buy":[{"quantity":275,"price":113.5,"orders":1},{"quantity":275,"price":113.45,"orders":1},{"quantity":275,"price":113.05,"orders":1},{"quantity":1375,"price":110.75,"orders":1},{"quantity":1100,"price":110.55,"orders":1}],"sell":[{"quantity":550,"price":120.45,"orders":2},{"quantity":275,"price":120.5,"orders":1},{"quantity":275,"price":120.6,"orders":1},{"quantity":275,"price":120.75,"orders":1},{"quantity":275,"price":121.75,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|84723","symbol":"DALBHARAT25MAY1980CE","last_price":118.0,"volume":4125,"average_price":118.29,"oi":20075.0,"net_change":7.0,"total_buy_quantity":26400.0,"total_sell_quantity":30525.0,"lower_circuit_limit":30.75,"upper_circuit_limit":191.25,"last_trade_time":"1747302796863","oi_day_high":20350.0,"oi_day_low":19250.0},"NSE_FO:JSWSTEEL25MAY1040PE":{"ohlc":{"open":46.9,"high":46.9,"low":23.25,"close":24.6},"depth":{"buy":[{"quantity":1350,"price":24.35,"orders":2},{"quantity":675,"price":24.3,"orders":1},{"quantity":675,"price":24.2,"orders":1},{"quantity":675,"price":24.15,"orders":1},{"quantity":675,"price":24.1,"orders":1}],"sell":[{"quantity":1350,"price":24.65,"orders":2},{"quantity":8100,"price":24.75,"orders":2},{"quantity":675,"price":25.0,"orders":1},{"quantity":3375,"price":25.1,"orders":2},{"quantity":8100,"price":25.2,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|99016","symbol":"JSWSTEEL25MAY1040PE","last_price":24.6,"volume":640575,"average_price":27.74,"oi":328725.0,"net_change":-31.1,"total_buy_quantity":274050.0,"total_sell_quantity":136350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.15,"last_trade_time":"1747303196329","oi_day_high":331425.0,"oi_day_low":253125.0},"NSE_FO:TITAGARH25MAY820CE":{"ohlc":{"open":31.65,"high":36.15,"low":23.0,"close":25.6},"depth":{"buy":[{"quantity":625,"price":25.6,"orders":1},{"quantity":625,"price":25.4,"orders":1},{"quantity":1250,"price":25.25,"orders":2},{"quantity":625,"price":25.2,"orders":1},{"quantity":625,"price":25.0,"orders":1}],"sell":[{"quantity":1250,"price":25.7,"orders":1},{"quantity":625,"price":25.8,"orders":1},{"quantity":1250,"price":26.0,"orders":2},{"quantity":625,"price":26.45,"orders":1},{"quantity":625,"price":26.5,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|144082","symbol":"TITAGARH25MAY820CE","last_price":25.6,"volume":1620625,"average_price":29.47,"oi":460625.0,"net_change":-3.65,"total_buy_quantity":226250.0,"total_sell_quantity":176875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.05,"last_trade_time":"1747303185267","oi_day_high":487500.0,"oi_day_low":383125.0},"NSE_FO:MRF25MAY130000CE":{"ohlc":{"open":11800.0,"high":11950.0,"low":11800.0,"close":11950.0},"depth":{"buy":[{"quantity":15,"price":11387.15,"orders":1},{"quantity":5,"price":11387.1,"orders":1},{"quantity":20,"price":11336.3,"orders":1},{"quantity":25,"price":11255.4,"orders":1},{"quantity":50,"price":11225.9,"orders":1}],"sell":[{"quantity":5,"price":12537.7,"orders":1},{"quantity":25,"price":12537.75,"orders":1},{"quantity":50,"price":12800.55,"orders":1},{"quantity":20,"price":13044.6,"orders":1},{"quantity":200,"price":14644.35,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|106954","symbol":"MRF25MAY130000CE","last_price":11950.0,"volume":15,"average_price":11850.0,"oi":1080.0,"net_change":485.0,"total_buy_quantity":375.0,"total_sell_quantity":300.0,"lower_circuit_limit":6134.95,"upper_circuit_limit":17019.05,"last_trade_time":"1747291906800","oi_day_high":1090.0,"oi_day_low":1080.0},"NSE_FO:AMBUJACEM25MAY570PE":{"ohlc":{"open":28.15,"high":29.45,"low":24.8,"close":24.85},"depth":{"buy":[{"quantity":1800,"price":24.65,"orders":2},{"quantity":900,"price":24.6,"orders":1},{"quantity":900,"price":24.5,"orders":1},{"quantity":900,"price":24.4,"orders":1},{"quantity":900,"price":24.3,"orders":1}],"sell":[{"quantity":900,"price":25.35,"orders":1},{"quantity":900,"price":25.4,"orders":1},{"quantity":1800,"price":25.45,"orders":1},{"quantity":900,"price":25.7,"orders":1},{"quantity":900,"price":26.15,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|65881","symbol":"AMBUJACEM25MAY570PE","last_price":24.85,"volume":5400,"average_price":26.7,"oi":139500.0,"net_change":-5.05,"total_buy_quantity":55800.0,"total_sell_quantity":73800.0,"lower_circuit_limit":6.2,"upper_circuit_limit":53.6,"last_trade_time":"1747301443256","oi_day_high":141300.0,"oi_day_low":138600.0},"NSE_FO:POWERGRID25MAY315PE":{"ohlc":{"open":23.25,"high":24.25,"low":16.65,"close":17.65},"depth":{"buy":[{"quantity":3600,"price":17.5,"orders":2},{"quantity":1800,"price":16.9,"orders":1},{"quantity":1800,"price":16.8,"orders":1},{"quantity":1800,"price":16.7,"orders":1},{"quantity":9000,"price":16.65,"orders":3}],"sell":[{"quantity":1800,"price":17.65,"orders":1},{"quantity":1800,"price":17.7,"orders":1},{"quantity":1800,"price":17.75,"orders":1},{"quantity":1800,"price":17.85,"orders":1},{"quantity":1800,"price":17.95,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|132594","symbol":"POWERGRID25MAY315PE","last_price":17.65,"volume":126000,"average_price":19.06,"oi":329400.0,"net_change":-2.45,"total_buy_quantity":172800.0,"total_sell_quantity":192600.0,"lower_circuit_limit":0.1,"upper_circuit_limit":40.1,"last_trade_time":"1747303020010","oi_day_high":372600.0,"oi_day_low":324000.0},"NSE_FO:CANBK25MAY99PE":{"ohlc":{"open":0.95,"high":0.95,"low":0.75,"close":0.8},"depth":{"buy":[{"quantity":81000,"price":0.8,"orders":8},{"quantity":108000,"price":0.75,"orders":7},{"quantity":108000,"price":0.7,"orders":9},{"quantity":195750,"price":0.65,"orders":5},{"quantity":209250,"price":0.6,"orders":6}],"sell":[{"quantity":54000,"price":0.85,"orders":5},{"quantity":108000,"price":0.9,"orders":6},{"quantity":108000,"price":0.95,"orders":12},{"quantity":108000,"price":1.0,"orders":6},{"quantity":135000,"price":1.05,"orders":3}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|78982","symbol":"CANBK25MAY99PE","last_price":0.8,"volume":3678750,"average_price":0.86,"oi":4468500.0,"net_change":-0.05,"total_buy_quantity":4394250.0,"total_sell_quantity":1640250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1747303176294","oi_day_high":4630500.0,"oi_day_low":4340250.0},"NSE_FO:DRREDDY25MAY1180CE":{"ohlc":{"open":46.8,"high":63.0,"low":41.85,"close":57.35},"depth":{"buy":[{"quantity":1250,"price":57.25,"orders":2},{"quantity":625,"price":57.2,"orders":1},{"quantity":625,"price":57.1,"orders":1},{"quantity":625,"price":57.0,"orders":1},{"quantity":625,"price":56.9,"orders":1}],"sell":[{"quantity":625,"price":58.45,"orders":1},{"quantity":1250,"price":58.5,"orders":2},{"quantity":625,"price":58.6,"orders":1},{"quantity":625,"price":58.75,"orders":1},{"quantity":625,"price":58.85,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|81218","symbol":"DRREDDY25MAY1180CE","last_price":57.35,"volume":76875,"average_price":49.71,"oi":206875.0,"net_change":5.1,"total_buy_quantity":61250.0,"total_sell_quantity":73125.0,"lower_circuit_limit":14.25,"upper_circuit_limit":90.25,"last_trade_time":"1747303182218","oi_day_high":208125.0,"oi_day_low":201250.0},"NSE_FO:IREDA25MAY175CE":{"ohlc":{"open":2.5,"high":3.1,"low":2.15,"close":2.85},"depth":{"buy":[{"quantity":26100,"price":2.75,"orders":6},{"quantity":20300,"price":2.7,"orders":4},{"quantity":23200,"price":2.65,"orders":5},{"quantity":20300,"price":2.6,"orders":5},{"quantity":29000,"price":2.55,"orders":6}],"sell":[{"quantity":14500,"price":2.85,"orders":5},{"quantity":20300,"price":2.9,"orders":4},{"quantity":17400,"price":2.95,"orders":4},{"quantity":26100,"price":3.0,"orders":6},{"quantity":5800,"price":3.05,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|96562","symbol":"IREDA25MAY175CE","last_price":2.85,"volume":1322400,"average_price":2.61,"oi":1409400.0,"net_change":-0.05,"total_buy_quantity":681500.0,"total_sell_quantity":606100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1747303160151","oi_day_high":1577600.0,"oi_day_low":1409400.0},"NSE_FO:PAYTM25MAY920PE":{"ohlc":{"open":76.0,"high":76.0,"low":62.2,"close":67.65},"depth":{"buy":[{"quantity":1300,"price":67.2,"orders":2},{"quantity":1300,"price":67.15,"orders":2},{"quantity":650,"price":67.1,"orders":1},{"quantity":650,"price":66.95,"orders":1},{"quantity":650,"price":65.95,"orders":1}],"sell":[{"quantity":650,"price":69.2,"orders":1},{"quantity":650,"price":69.25,"orders":1},{"quantity":650,"price":69.45,"orders":1},{"quantity":650,"price":69.55,"orders":1},{"quantity":650,"price":69.7,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|113663","symbol":"PAYTM25MAY920PE","last_price":67.65,"volume":9100,"average_price":68.14,"oi":23400.0,"net_change":-7.15,"total_buy_quantity":69550.0,"total_sell_quantity":70200.0,"lower_circuit_limit":14.05,"upper_circuit_limit":135.55,"last_trade_time":"1747302751506","oi_day_high":26000.0,"oi_day_low":23400.0},"NSE_FO:SBIN25MAY810PE":{"ohlc":{"open":27.3,"high":33.15,"low":22.25,"close":23.45},"depth":{"buy":[{"quantity":2250,"price":23.25,"orders":3},{"quantity":750,"price":23.2,"orders":1},{"quantity":750,"price":23.15,"orders":1},{"quantity":1500,"price":23.1,"orders":2},{"quantity":1500,"price":23.05,"orders":2}],"sell":[{"quantity":750,"price":23.35,"orders":1},{"quantity":1500,"price":23.4,"orders":2},{"quantity":1500,"price":23.45,"orders":2},{"quantity":2250,"price":23.5,"orders":3},{"quantity":2250,"price":23.55,"orders":3}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|136172","symbol":"SBIN25MAY810PE","last_price":23.45,"volume":1542750,"average_price":27.15,"oi":1135500.0,"net_change":-5.65,"total_buy_quantity":51000.0,"total_sell_quantity":111000.0,"lower_circuit_limit":7.65,"upper_circuit_limit":50.55,"last_trade_time":"1747303197859","oi_day_high":1247250.0,"oi_day_low":1135500.0},"NSE_FO:BEL25MAY305PE":{"ohlc":{"open":1.25,"high":1.4,"low":0.85,"close":0.9},"depth":{"buy":[{"quantity":22800,"price":0.9,"orders":4},{"quantity":88350,"price":0.85,"orders":15},{"quantity":74100,"price":0.8,"orders":10},{"quantity":62700,"price":0.75,"orders":5},{"quantity":57000,"price":0.7,"orders":4}],"sell":[{"quantity":108300,"price":0.95,"orders":10},{"quantity":62700,"price":1.0,"orders":7},{"quantity":68400,"price":1.05,"orders":9},{"quantity":42750,"price":1.1,"orders":4},{"quantity":37050,"price":1.15,"orders":6}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|74555","symbol":"BEL25MAY305PE","last_price":0.9,"volume":1236900,"average_price":1.05,"oi":1288200.0,"net_change":-0.35,"total_buy_quantity":843600.0,"total_sell_quantity":815100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1747303187680","oi_day_high":1288200.0,"oi_day_low":1199850.0},"NSE_FO:BAJAJFINSV25MAY2100PE":{"ohlc":{"open":95.9,"high":104.95,"low":66.4,"close":70.8},"depth":{"buy":[{"quantity":1000,"price":69.95,"orders":2},{"quantity":500,"price":69.8,"orders":1},{"quantity":500,"price":69.05,"orders":1},{"quantity":500,"price":68.8,"orders":1},{"quantity":5500,"price":67.6,"orders":1}],"sell":[{"quantity":500,"price":71.75,"orders":1},{"quantity":1000,"price":71.8,"orders":2},{"quantity":500,"price":72.5,"orders":1},{"quantity":500,"price":72.55,"orders":1},{"quantity":500,"price":76.1,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|72179","symbol":"BAJAJFINSV25MAY2100PE","last_price":70.8,"volume":77000,"average_price":76.83,"oi":150500.0,"net_change":-19.35,"total_buy_quantity":52000.0,"total_sell_quantity":49000.0,"lower_circuit_limit":18.65,"upper_circuit_limit":161.65,"last_trade_time":"1747302820846","oi_day_high":151500.0,"oi_day_low":146000.0},"NSE_FO:JSL25MAY570CE":{"ohlc":{"open":60.05,"high":60.05,"low":60.05,"close":60.05},"depth":{"buy":[{"quantity":775,"price":79.45,"orders":1},{"quantity":3100,"price":79.4,"orders":1},{"quantity":3875,"price":79.1,"orders":1},{"quantity":7750,"price":78.45,"orders":1},{"quantity":7750,"price":77.45,"orders":1}],"sell":[{"quantity":2325,"price":86.15,"orders":1},{"quantity":775,"price":86.2,"orders":1},{"quantity":3100,"price":86.5,"orders":1},{"quantity":7750,"price":87.55,"orders":1},{"quantity":38750,"price":95.25,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|110199","symbol":"JSL25MAY570CE","last_price":60.05,"volume":0,"average_price":0.0,"oi":44175.0,"net_change":0.0,"total_buy_quantity":62000.0,"total_sell_quantity":52700.0,"lower_circuit_limit":41.4,"upper_circuit_limit":132.5,"last_trade_time":"1747122509000","oi_day_high":44950.0,"oi_day_low":44175.0},"NSE_FO:PEL25MAY1020CE":{"ohlc":{"open":60.0,"high":64.35,"low":60.0,"close":63.05},"depth":{"buy":[{"quantity":750,"price":62.5,"orders":1},{"quantity":750,"price":62.45,"orders":1},{"quantity":9000,"price":60.0,"orders":3},{"quantity":7500,"price":59.1,"orders":1},{"quantity":7500,"price":57.4,"orders":1}],"sell":[{"quantity":750,"price":65.5,"orders":1},{"quantity":1500,"price":65.55,"orders":2},{"quantity":750,"price":65.65,"orders":1},{"quantity":750,"price":65.8,"orders":1},{"quantity":750,"price":66.4,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|127778","symbol":"PEL25MAY1020CE","last_price":63.05,"volume":4500,"average_price":62.5,"oi":153750.0,"net_change":-4.85,"total_buy_quantity":66000.0,"total_sell_quantity":61500.0,"lower_circuit_limit":10.25,"upper_circuit_limit":125.55,"last_trade_time":"1747301171133","oi_day_high":153750.0,"oi_day_low":153750.0},"NSE_FO:ALKEM25MAY5200PE":{"ohlc":{"open":174.75,"high":174.75,"low":78.5,"close":80.85},"depth":{"buy":[{"quantity":300,"price":62.85,"orders":3},{"quantity":300,"price":62.8,"orders":1},{"quantity":300,"price":58.3,"orders":1},{"quantity":500,"price":58.25,"orders":1},{"quantity":200,"price":51.45,"orders":1}],"sell":[{"quantity":100,"price":81.6,"orders":1},{"quantity":100,"price":81.65,"orders":1},{"quantity":200,"price":81.85,"orders":1},{"quantity":300,"price":81.9,"orders":1},{"quantity":200,"price":82.85,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|65605","symbol":"ALKEM25MAY5200PE","last_price":80.85,"volume":38200,"average_price":113.56,"oi":9400.0,"net_change":-86.8,"total_buy_quantity":4200.0,"total_sell_quantity":10300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":304.3,"last_trade_time":"1747303192661","oi_day_high":9800.0,"oi_day_low":6800.0},"NSE_FO:POONAWALLA25MAY395PE":{"ohlc":{"open":13.6,"high":14.0,"low":13.0,"close":14.0},"depth":{"buy":[{"quantity":1450,"price":12.55,"orders":1},{"quantity":14500,"price":12.5,"orders":3},{"quantity":14500,"price":12.15,"orders":1},{"quantity":14500,"price":12.05,"orders":1},{"quantity":4350,"price":11.15,"orders":1}],"sell":[{"quantity":1450,"price":14.3,"orders":1},{"quantity":1450,"price":14.35,"orders":1},{"quantity":10150,"price":15.35,"orders":2},{"quantity":7250,"price":15.55,"orders":1},{"quantity":14500,"price":16.15,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|131892","symbol":"POONAWALLA25MAY395PE","last_price":14.0,"volume":8700,"average_price":13.47,"oi":55100.0,"net_change":0.6,"total_buy_quantity":107300.0,"total_sell_quantity":107300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.4,"last_trade_time":"1747289491744","oi_day_high":55100.0,"oi_day_low":53650.0},"NSE_FO:ACC25MAY2060CE":{"ohlc":{"open":3.0,"high":3.75,"low":2.9,"close":3.4},"depth":{"buy":[{"quantity":600,"price":3.3,"orders":2},{"quantity":300,"price":3.25,"orders":1},{"quantity":300,"price":3.2,"orders":1},{"quantity":300,"price":3.15,"orders":1},{"quantity":300,"price":3.1,"orders":1}],"sell":[{"quantity":300,"price":3.5,"orders":1},{"quantity":1800,"price":3.55,"orders":5},{"quantity":900,"price":3.6,"orders":3},{"quantity":3000,"price":3.65,"orders":4},{"quantity":2100,"price":3.7,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|65937","symbol":"ACC25MAY2060CE","last_price":3.4,"volume":17700,"average_price":3.26,"oi":129900.0,"net_change":0.0,"total_buy_quantity":121500.0,"total_sell_quantity":62700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1747303051987","oi_day_high":135000.0,"oi_day_low":129900.0},"NSE_FO:ICICIGI25MAY1880PE":{"ohlc":{"open":37.0,"high":42.55,"low":32.05,"close":32.6},"depth":{"buy":[{"quantity":250,"price":32.2,"orders":1},{"quantity":250,"price":32.15,"orders":1},{"quantity":250,"price":32.1,"orders":1},{"quantity":500,"price":32.05,"orders":1},{"quantity":250,"price":31.35,"orders":1}],"sell":[{"quantity":500,"price":32.95,"orders":1},{"quantity":250,"price":33.0,"orders":1},{"quantity":250,"price":33.35,"orders":1},{"quantity":250,"price":33.4,"orders":1},{"quantity":500,"price":33.55,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|90967","symbol":"ICICIGI25MAY1880PE","last_price":32.6,"volume":38000,"average_price":35.94,"oi":32250.0,"net_change":-16.85,"total_buy_quantity":28500.0,"total_sell_quantity":52250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.4,"last_trade_time":"1747303155005","oi_day_high":32250.0,"oi_day_low":20000.0},"NSE_FO:MUTHOOTFIN25MAY2160CE":{"ohlc":{"open":86.4,"high":86.4,"low":32.0,"close":41.6},"depth":{"buy":[{"quantity":275,"price":41.05,"orders":1},{"quantity":275,"price":41.0,"orders":1},{"quantity":275,"price":40.6,"orders":1},{"quantity":275,"price":40.55,"orders":1},{"quantity":275,"price":40.05,"orders":1}],"sell":[{"quantity":1375,"price":41.5,"orders":1},{"quantity":550,"price":41.6,"orders":2},{"quantity":275,"price":41.75,"orders":1},{"quantity":550,"price":42.0,"orders":1},{"quantity":275,"price":42.65,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|107188","symbol":"MUTHOOTFIN25MAY2160CE","last_price":41.6,"volume":1839750,"average_price":48.77,"oi":403975.0,"net_change":-85.75,"total_buy_quantity":120450.0,"total_sell_quantity":87725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":223.95,"last_trade_time":"1747303196021","oi_day_high":411950.0,"oi_day_low":31625.0},"NSE_FO:COLPAL25MAY2740CE":{"ohlc":{"open":25.6,"high":34.5,"low":20.05,"close":34.5},"depth":{"buy":[{"quantity":350,"price":34.55,"orders":2},{"quantity":175,"price":34.3,"orders":1},{"quantity":350,"price":33.5,"orders":1},{"quantity":175,"price":33.45,"orders":1},{"quantity":350,"price":32.4,"orders":1}],"sell":[{"quantity":350,"price":34.95,"orders":2},{"quantity":175,"price":35.0,"orders":1},{"quantity":175,"price":35.05,"orders":1},{"quantity":350,"price":35.5,"orders":1},{"quantity":175,"price":35.55,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|82706","symbol":"COLPAL25MAY2740CE","last_price":34.5,"volume":20475,"average_price":30.13,"oi":22225.0,"net_change":10.3,"total_buy_quantity":67200.0,"total_sell_quantity":26775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.8,"last_trade_time":"1747303195001","oi_day_high":24850.0,"oi_day_low":22225.0},"NSE_FO:KALYANKJIL25MAY520CE":{"ohlc":{"open":38.75,"high":41.5,"low":35.55,"close":38.7},"depth":{"buy":[{"quantity":775,"price":37.55,"orders":1},{"quantity":775,"price":37.45,"orders":1},{"quantity":775,"price":37.4,"orders":1},{"quantity":2325,"price":37.35,"orders":1},{"quantity":775,"price":37.3,"orders":1}],"sell":[{"quantity":775,"price":38.85,"orders":1},{"quantity":775,"price":38.9,"orders":1},{"quantity":2325,"price":39.35,"orders":1},{"quantity":775,"price":39.4,"orders":1},{"quantity":2325,"price":40.85,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|99508","symbol":"KALYANKJIL25MAY520CE","last_price":38.7,"volume":78275,"average_price":38.47,"oi":268150.0,"net_change":-0.05,"total_buy_quantity":101525.0,"total_sell_quantity":105400.0,"lower_circuit_limit":1.95,"upper_circuit_limit":75.55,"last_trade_time":"1747303187908","oi_day_high":270475.0,"oi_day_low":261950.0},"NSE_FO:PETRONET25MAY315CE":{"ohlc":{"open":9.15,"high":16.1,"low":8.85,"close":10.6},"depth":{"buy":[{"quantity":3000,"price":10.45,"orders":2},{"quantity":1500,"price":10.4,"orders":1},{"quantity":1500,"price":10.35,"orders":1},{"quantity":3000,"price":10.3,"orders":2},{"quantity":1500,"price":10.25,"orders":1}],"sell":[{"quantity":3000,"price":10.7,"orders":2},{"quantity":1500,"price":10.75,"orders":1},{"quantity":1500,"price":10.8,"orders":1},{"quantity":1500,"price":10.9,"orders":1},{"quantity":1500,"price":10.95,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|128354","symbol":"PETRONET25MAY315CE","last_price":10.6,"volume":1489500,"average_price":13.07,"oi":667500.0,"net_change":0.6,"total_buy_quantity":156000.0,"total_sell_quantity":169500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.0,"last_trade_time":"1747303199601","oi_day_high":802500.0,"oi_day_low":648000.0},"NSE_FO:ASHOKLEY25MAY230CE":{"ohlc":{"open":8.7,"high":11.65,"low":8.3,"close":10.15},"depth":{"buy":[{"quantity":10000,"price":10.05,"orders":3},{"quantity":2500,"price":10.0,"orders":1},{"quantity":5000,"price":9.95,"orders":2},{"quantity":2500,"price":9.9,"orders":1},{"quantity":2500,"price":9.5,"orders":1}],"sell":[{"quantity":2500,"price":10.2,"orders":1},{"quantity":2500,"price":10.25,"orders":1},{"quantity":2500,"price":10.3,"orders":1},{"quantity":2500,"price":10.35,"orders":1},{"quantity":2500,"price":10.4,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|67234","symbol":"ASHOKLEY25MAY230CE","last_price":10.15,"volume":1822500,"average_price":9.87,"oi":2977500.0,"net_change":1.6,"total_buy_quantity":277500.0,"total_sell_quantity":372500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1747303171571","oi_day_high":3145000.0,"oi_day_low":2962500.0},"NSE_FO:BRITANNIA25MAY5450CE":{"ohlc":{"open":134.35,"high":150.0,"low":116.6,"close":119.2},"depth":{"buy":[{"quantity":100,"price":119.45,"orders":1},{"quantity":100,"price":119.4,"orders":1},{"quantity":100,"price":119.25,"orders":1},{"quantity":300,"price":119.2,"orders":1},{"quantity":300,"price":118.85,"orders":1}],"sell":[{"quantity":100,"price":122.15,"orders":1},{"quantity":100,"price":122.3,"orders":1},{"quantity":100,"price":122.55,"orders":1},{"quantity":100,"price":125.4,"orders":1},{"quantity":100,"price":125.45,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|76986","symbol":"BRITANNIA25MAY5450CE","last_price":119.2,"volume":58200,"average_price":127.19,"oi":28200.0,"net_change":-6.4,"total_buy_quantity":7300.0,"total_sell_quantity":10400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":252.0,"last_trade_time":"1747303174733","oi_day_high":28900.0,"oi_day_low":23300.0},"NSE_FO:JINDALSTEL25MAY910PE":{"ohlc":{"open":11.25,"high":11.55,"low":4.5,"close":4.85},"depth":{"buy":[{"quantity":625,"price":4.85,"orders":1},{"quantity":1250,"price":4.8,"orders":2},{"quantity":1250,"price":4.75,"orders":2},{"quantity":1250,"price":4.7,"orders":2},{"quantity":1875,"price":4.65,"orders":3}],"sell":[{"quantity":1250,"price":4.95,"orders":2},{"quantity":3750,"price":5.0,"orders":2},{"quantity":5000,"price":5.05,"orders":4},{"quantity":1875,"price":5.1,"orders":3},{"quantity":2500,"price":5.15,"orders":4}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|109181","symbol":"JINDALSTEL25MAY910PE","last_price":4.85,"volume":351250,"average_price":7.19,"oi":206875.0,"net_change":-6.25,"total_buy_quantity":345625.0,"total_sell_quantity":142500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.1,"last_trade_time":"1747303153641","oi_day_high":211875.0,"oi_day_low":175625.0},"NSE_FO:PFC25MAY430PE":{"ohlc":{"open":30.55,"high":31.65,"low":25.65,"close":26.55},"depth":{"buy":[{"quantity":2600,"price":26.25,"orders":2},{"quantity":1300,"price":26.2,"orders":1},{"quantity":1300,"price":26.15,"orders":1},{"quantity":1300,"price":26.1,"orders":1},{"quantity":1300,"price":25.7,"orders":1}],"sell":[{"quantity":2600,"price":26.6,"orders":2},{"quantity":1300,"price":26.8,"orders":1},{"quantity":1300,"price":26.85,"orders":1},{"quantity":1300,"price":26.9,"orders":1},{"quantity":1300,"price":27.0,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|128559","symbol":"PFC25MAY430PE","last_price":26.55,"volume":152100,"average_price":28.46,"oi":1262300.0,"net_change":-1.3,"total_buy_quantity":123500.0,"total_sell_quantity":146900.0,"lower_circuit_limit":4.8,"upper_circuit_limit":50.9,"last_trade_time":"1747303013000","oi_day_high":1301300.0,"oi_day_low":1261000.0},"NSE_FO:HDFCLIFE25MAY710CE":{"ohlc":{"open":36.15,"high":45.1,"low":36.15,"close":42.85},"depth":{"buy":[{"quantity":1100,"price":42.6,"orders":1},{"quantity":1100,"price":42.55,"orders":1},{"quantity":1100,"price":42.45,"orders":1},{"quantity":1100,"price":42.2,"orders":1},{"quantity":1100,"price":41.7,"orders":1}],"sell":[{"quantity":1100,"price":43.85,"orders":1},{"quantity":1100,"price":43.9,"orders":1},{"quantity":1100,"price":44.95,"orders":1},{"quantity":5500,"price":46.4,"orders":1},{"quantity":1100,"price":46.6,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|94703","symbol":"HDFCLIFE25MAY710CE","last_price":42.85,"volume":31900,"average_price":42.47,"oi":286000.0,"net_change":7.4,"total_buy_quantity":91300.0,"total_sell_quantity":88000.0,"lower_circuit_limit":8.55,"upper_circuit_limit":62.35,"last_trade_time":"1747302517715","oi_day_high":297000.0,"oi_day_low":284900.0},"NSE_FO:HUDCO25MAY230PE":{"ohlc":{"open":12.5,"high":13.1,"low":10.8,"close":11.25},"depth":{"buy":[{"quantity":4850,"price":11.0,"orders":2},{"quantity":24250,"price":10.95,"orders":3},{"quantity":60625,"price":10.9,"orders":3},{"quantity":75175,"price":10.85,"orders":2},{"quantity":2425,"price":10.8,"orders":1}],"sell":[{"quantity":24250,"price":11.15,"orders":4},{"quantity":4850,"price":11.2,"orders":2},{"quantity":4850,"price":11.25,"orders":2},{"quantity":75175,"price":11.3,"orders":2},{"quantity":89725,"price":11.35,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|90027","symbol":"HUDCO25MAY230PE","last_price":11.25,"volume":322525,"average_price":11.81,"oi":679000.0,"net_change":-3.6,"total_buy_quantity":395275.0,"total_sell_quantity":521375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.85,"last_trade_time":"1747303185509","oi_day_high":679000.0,"oi_day_low":591700.0},"NSE_FO:IEX25MAY190PE":{"ohlc":{"open":3.15,"high":3.15,"low":1.9,"close":2.4},"depth":{"buy":[{"quantity":22500,"price":2.3,"orders":6},{"quantity":7500,"price":2.25,"orders":2},{"quantity":11250,"price":2.2,"orders":3},{"quantity":11250,"price":2.15,"orders":3},{"quantity":7500,"price":2.1,"orders":2}],"sell":[{"quantity":3750,"price":2.4,"orders":1},{"quantity":15000,"price":2.45,"orders":3},{"quantity":7500,"price":2.5,"orders":2},{"quantity":22500,"price":2.55,"orders":5},{"quantity":7500,"price":2.6,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|92034","symbol":"IEX25MAY190PE","last_price":2.4,"volume":1072500,"average_price":2.35,"oi":2088750.0,"net_change":-0.5,"total_buy_quantity":630000.0,"total_sell_quantity":603750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1747303122505","oi_day_high":2160000.0,"oi_day_low":2051250.0},"NSE_FO:ITC25MAY430PE":{"ohlc":{"open":1.6,"high":9.8,"low":1.6,"close":6.0},"depth":{"buy":[{"quantity":12800,"price":5.95,"orders":6},{"quantity":16000,"price":5.9,"orders":6},{"quantity":16000,"price":5.85,"orders":7},{"quantity":12800,"price":5.8,"orders":5},{"quantity":8000,"price":5.75,"orders":3}],"sell":[{"quantity":4800,"price":6.05,"orders":1},{"quantity":12800,"price":6.1,"orders":6},{"quantity":41600,"price":6.15,"orders":7},{"quantity":12800,"price":6.2,"orders":5},{"quantity":72000,"price":6.25,"orders":3}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|97220","symbol":"ITC25MAY430PE","last_price":6.0,"volume":8993600,"average_price":7.07,"oi":4936000.0,"net_change":-2.7,"total_buy_quantity":523200.0,"total_sell_quantity":478400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.7,"last_trade_time":"1747303198452","oi_day_high":4936000.0,"oi_day_low":4641600.0},"NSE_FO:AUBANK25MAY680CE":{"ohlc":{"open":29.9,"high":29.9,"low":22.65,"close":23.55},"depth":{"buy":[{"quantity":2000,"price":23.7,"orders":1},{"quantity":1000,"price":23.65,"orders":1},{"quantity":2000,"price":23.6,"orders":2},{"quantity":1000,"price":23.55,"orders":1},{"quantity":1000,"price":23.5,"orders":1}],"sell":[{"quantity":1000,"price":23.9,"orders":1},{"quantity":1000,"price":24.0,"orders":1},{"quantity":1000,"price":24.05,"orders":1},{"quantity":2000,"price":24.1,"orders":2},{"quantity":1000,"price":24.15,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|68660","symbol":"AUBANK25MAY680CE","last_price":23.55,"volume":210000,"average_price":24.82,"oi":393000.0,"net_change":-2.25,"total_buy_quantity":138000.0,"total_sell_quantity":135000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.3,"last_trade_time":"1747303103616","oi_day_high":396000.0,"oi_day_low":347000.0},"NSE_FO:ADANIENT25MAY2440CE":{"ohlc":{"open":83.0,"high":123.0,"low":73.7,"close":117.0},"depth":{"buy":[{"quantity":300,"price":115.4,"orders":1},{"quantity":300,"price":115.35,"orders":1},{"quantity":300,"price":115.2,"orders":1},{"quantity":300,"price":114.9,"orders":1},{"quantity":300,"price":114.5,"orders":1}],"sell":[{"quantity":300,"price":117.5,"orders":1},{"quantity":300,"price":117.55,"orders":1},{"quantity":300,"price":118.2,"orders":1},{"quantity":300,"price":118.25,"orders":1},{"quantity":300,"price":118.9,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|64512","symbol":"ADANIENT25MAY2440CE","last_price":117.0,"volume":347400,"average_price":97.69,"oi":345900.0,"net_change":36.7,"total_buy_quantity":34500.0,"total_sell_quantity":50400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":207.9,"last_trade_time":"1747303110568","oi_day_high":410700.0,"oi_day_low":345300.0},"NSE_FO:TATAELXSI25MAY5900CE":{"ohlc":{"open":312.3,"high":370.45,"low":306.0,"close":345.7},"depth":{"buy":[{"quantity":100,"price":336.7,"orders":1},{"quantity":100,"price":336.65,"orders":1},{"quantity":100,"price":335.1,"orders":1},{"quantity":100,"price":331.15,"orders":1},{"quantity":700,"price":320.4,"orders":2}],"sell":[{"quantity":100,"price":342.3,"orders":1},{"quantity":100,"price":342.35,"orders":1},{"quantity":100,"price":349.65,"orders":1},{"quantity":100,"price":349.7,"orders":1},{"quantity":100,"price":349.75,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|142497","symbol":"TATAELXSI25MAY5900CE","last_price":345.7,"volume":9500,"average_price":336.68,"oi":28800.0,"net_change":47.5,"total_buy_quantity":10800.0,"total_sell_quantity":12500.0,"lower_circuit_limit":30.15,"upper_circuit_limit":566.25,"last_trade_time":"1747303133309","oi_day_high":35400.0,"oi_day_low":28800.0},"NSE_FO:CHAMBLFERT25MAY690CE":{"ohlc":{"open":7.2,"high":7.5,"low":4.45,"close":4.8},"depth":{"buy":[{"quantity":1900,"price":4.7,"orders":2},{"quantity":5700,"price":4.65,"orders":5},{"quantity":4750,"price":4.6,"orders":4},{"quantity":3800,"price":4.55,"orders":3},{"quantity":11400,"price":4.5,"orders":4}],"sell":[{"quantity":4750,"price":4.85,"orders":4},{"quantity":8550,"price":4.9,"orders":4},{"quantity":9500,"price":4.95,"orders":5},{"quantity":9500,"price":5.0,"orders":5},{"quantity":27550,"price":5.05,"orders":6}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|80508","symbol":"CHAMBLFERT25MAY690CE","last_price":4.8,"volume":1006050,"average_price":5.37,"oi":709650.0,"net_change":-2.55,"total_buy_quantity":158650.0,"total_sell_quantity":332500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1747303199521","oi_day_high":710600.0,"oi_day_low":630800.0},"NSE_FO:HINDZINC25MAY460PE":{"ohlc":{"open":22.55,"high":25.4,"low":22.55,"close":23.3},"depth":{"buy":[{"quantity":7350,"price":23.3,"orders":1},{"quantity":22050,"price":23.2,"orders":1},{"quantity":4900,"price":21.35,"orders":1},{"quantity":12250,"price":21.3,"orders":1},{"quantity":3675,"price":21.25,"orders":1}],"sell":[{"quantity":3675,"price":24.85,"orders":1},{"quantity":1225,"price":24.9,"orders":1},{"quantity":1225,"price":25.1,"orders":1},{"quantity":3675,"price":25.25,"orders":1},{"quantity":8575,"price":25.3,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|98904","symbol":"HINDZINC25MAY460PE","last_price":23.3,"volume":23275,"average_price":23.65,"oi":77175.0,"net_change":-2.55,"total_buy_quantity":135975.0,"total_sell_quantity":123725.0,"lower_circuit_limit":3.65,"upper_circuit_limit":48.05,"last_trade_time":"1747303187724","oi_day_high":77175.0,"oi_day_low":63700.0},"NSE_FO:DEEPAKNTR25MAY2000CE":{"ohlc":{"open":58.9,"high":109.55,"low":54.55,"close":109.05},"depth":{"buy":[{"quantity":2400,"price":109.0,"orders":7},{"quantity":300,"price":108.5,"orders":1},{"quantity":300,"price":108.45,"orders":1},{"quantity":600,"price":108.0,"orders":2},{"quantity":300,"price":106.0,"orders":1}],"sell":[{"quantity":600,"price":109.55,"orders":1},{"quantity":300,"price":109.6,"orders":1},{"quantity":1500,"price":109.65,"orders":2},{"quantity":900,"price":109.7,"orders":1},{"quantity":300,"price":109.9,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|78772","symbol":"DEEPAKNTR25MAY2000CE","last_price":109.05,"volume":550800,"average_price":78.49,"oi":174900.0,"net_change":50.95,"total_buy_quantity":31500.0,"total_sell_quantity":22500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":122.1,"last_trade_time":"1747303199571","oi_day_high":222900.0,"oi_day_low":174900.0},"NSE_FO:MGL25MAY1320PE":{"ohlc":{"open":15.8,"high":19.65,"low":14.25,"close":16.1},"depth":{"buy":[{"quantity":400,"price":15.5,"orders":1},{"quantity":400,"price":15.45,"orders":1},{"quantity":400,"price":15.4,"orders":1},{"quantity":400,"price":14.15,"orders":1},{"quantity":4000,"price":14.1,"orders":2}],"sell":[{"quantity":800,"price":15.95,"orders":2},{"quantity":400,"price":16.1,"orders":1},{"quantity":400,"price":16.4,"orders":1},{"quantity":800,"price":16.45,"orders":1},{"quantity":400,"price":16.8,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|105646","symbol":"MGL25MAY1320PE","last_price":16.1,"volume":14400,"average_price":17.39,"oi":53600.0,"net_change":0.85,"total_buy_quantity":177600.0,"total_sell_quantity":64000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.25,"last_trade_time":"1747303103360","oi_day_high":56000.0,"oi_day_low":53600.0},"NSE_FO:NATIONALUM25MAY160CE":{"ohlc":{"open":14.55,"high":22.15,"low":14.55,"close":19.45},"depth":{"buy":[{"quantity":3750,"price":19.35,"orders":1},{"quantity":3750,"price":19.3,"orders":1},{"quantity":3750,"price":19.2,"orders":1},{"quantity":3750,"price":19.15,"orders":1},{"quantity":3750,"price":19.1,"orders":1}],"sell":[{"quantity":7500,"price":19.6,"orders":2},{"quantity":3750,"price":19.7,"orders":1},{"quantity":3750,"price":19.8,"orders":1},{"quantity":3750,"price":19.85,"orders":1},{"quantity":3750,"price":19.9,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|107479","symbol":"NATIONALUM25MAY160CE","last_price":19.45,"volume":1170000,"average_price":19.74,"oi":1102500.0,"net_change":4.2,"total_buy_quantity":360000.0,"total_sell_quantity":498750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1747303193396","oi_day_high":1473750.0,"oi_day_low":1102500.0},"NSE_FO:APLAPOLLO25MAY1620CE":{"ohlc":{"open":125.9,"high":165.0,"low":125.9,"close":163.85},"depth":{"buy":[{"quantity":350,"price":156.1,"orders":1},{"quantity":1400,"price":154.45,"orders":1},{"quantity":3500,"price":153.4,"orders":1},{"quantity":1750,"price":152.95,"orders":1},{"quantity":3500,"price":150.35,"orders":1}],"sell":[{"quantity":350,"price":161.55,"orders":1},{"quantity":1750,"price":168.2,"orders":1},{"quantity":3500,"price":170.2,"orders":1},{"quantity":3500,"price":171.35,"orders":1},{"quantity":3150,"price":193.95,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|68083","symbol":"APLAPOLLO25MAY1620CE","last_price":163.85,"volume":7350,"average_price":152.27,"oi":96250.0,"net_change":50.75,"total_buy_quantity":24500.0,"total_sell_quantity":26250.0,"lower_circuit_limit":22.8,"upper_circuit_limit":203.4,"last_trade_time":"1747301671017","oi_day_high":96950.0,"oi_day_low":96250.0},"NSE_FO:BHARTIARTL25MAY1840CE":{"ohlc":{"open":43.45,"high":47.35,"low":29.9,"close":44.0},"depth":{"buy":[{"quantity":475,"price":43.8,"orders":1},{"quantity":475,"price":43.5,"orders":1},{"quantity":475,"price":40.9,"orders":1},{"quantity":475,"price":40.85,"orders":1},{"quantity":475,"price":40.8,"orders":1}],"sell":[{"quantity":475,"price":44.4,"orders":1},{"quantity":950,"price":44.45,"orders":2},{"quantity":950,"price":44.5,"orders":2},{"quantity":950,"price":44.65,"orders":2},{"quantity":950,"price":44.75,"orders":2}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|71333","symbol":"BHARTIARTL25MAY1840CE","last_price":44.0,"volume":5863400,"average_price":37.41,"oi":947150.0,"net_change":9.55,"total_buy_quantity":281200.0,"total_sell_quantity":143925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.45,"last_trade_time":"1747303197903","oi_day_high":1724725.0,"oi_day_low":947150.0},"NSE_FO:ONGC25MAY250PE":{"ohlc":{"open":7.95,"high":9.45,"low":5.85,"close":6.95},"depth":{"buy":[{"quantity":7700,"price":6.9,"orders":2},{"quantity":7700,"price":6.85,"orders":4},{"quantity":11550,"price":6.8,"orders":6},{"quantity":7700,"price":6.75,"orders":4},{"quantity":9625,"price":6.7,"orders":4}],"sell":[{"quantity":11550,"price":7.0,"orders":6},{"quantity":15400,"price":7.05,"orders":5},{"quantity":3850,"price":7.1,"orders":2},{"quantity":7700,"price":7.15,"orders":2},{"quantity":26950,"price":7.2,"orders":4}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|111574","symbol":"ONGC25MAY250PE","last_price":6.95,"volume":1848000,"average_price":7.23,"oi":1466850.0,"net_change":-0.45,"total_buy_quantity":371525.0,"total_sell_quantity":302225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1747303198509","oi_day_high":1466850.0,"oi_day_low":1262800.0},"NSE_FO:TATACOMM25MAY1600CE":{"ohlc":{"open":40.75,"high":52.1,"low":39.65,"close":46.25},"depth":{"buy":[{"quantity":250,"price":45.8,"orders":1},{"quantity":250,"price":45.75,"orders":1},{"quantity":1500,"price":45.55,"orders":1},{"quantity":500,"price":45.5,"orders":1},{"quantity":2250,"price":45.45,"orders":1}],"sell":[{"quantity":250,"price":46.2,"orders":1},{"quantity":3500,"price":46.25,"orders":1},{"quantity":3000,"price":46.55,"orders":1},{"quantity":3000,"price":46.75,"orders":1},{"quantity":250,"price":46.8,"orders":1}]},"timestamp":"2025-05-15T15:45:59.96+05:30","instrument_token":"NSE_FO|127024","symbol":"TATACOMM25MAY1600CE","last_price":46.25,"volume":304500,"average_price":46.57,"oi":304500.0,"net_change":0.85,"total_buy_quantity":34250.0,"total_sell_quantity":67500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.8,"last_trade_time":"1747303198410","oi_day_high":335750.0,"oi_day_low":304000.0}}}