{"status":"success","data":{"NSE_FO:KOTAKBANK25JUL2200CE":{"ohlc":{"open":46.55,"high":62.15,"low":35.1,"close":37.0},"depth":{"buy":[{"quantity":400,"price":37.0,"orders":1},{"quantity":2800,"price":36.9,"orders":1},{"quantity":400,"price":36.75,"orders":1},{"quantity":4400,"price":36.7,"orders":2},{"quantity":400,"price":36.65,"orders":1}],"sell":[{"quantity":400,"price":37.45,"orders":1},{"quantity":800,"price":37.5,"orders":2},{"quantity":1200,"price":37.7,"orders":3},{"quantity":2400,"price":37.75,"orders":4},{"quantity":400,"price":37.8,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|108470","symbol":"KOTAKBANK25JUL2200CE","last_price":37.0,"volume":1855200,"average_price":45.78,"oi":844400.0,"net_change":-9.7,"total_buy_quantity":242400.0,"total_sell_quantity":196800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.0,"last_trade_time":"1752573598130","oi_day_high":850000.0,"oi_day_low":662000.0},"NSE_FO:PIDILITIND25JUL3020PE":{"ohlc":{"open":75.05,"high":75.05,"low":70.25,"close":72.75},"depth":{"buy":[{"quantity":750,"price":63.95,"orders":3},{"quantity":500,"price":63.9,"orders":1},{"quantity":250,"price":63.75,"orders":1},{"quantity":250,"price":63.65,"orders":1},{"quantity":250,"price":63.55,"orders":1}],"sell":[{"quantity":250,"price":79.2,"orders":1},{"quantity":250,"price":79.85,"orders":1},{"quantity":250,"price":80.05,"orders":1},{"quantity":250,"price":80.1,"orders":1},{"quantity":250,"price":80.15,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|127950","symbol":"PIDILITIND25JUL3020PE","last_price":72.75,"volume":1250,"average_price":72.92,"oi":10500.0,"net_change":-24.4,"total_buy_quantity":12250.0,"total_sell_quantity":19000.0,"lower_circuit_limit":30.05,"upper_circuit_limit":164.25,"last_trade_time":"1752567096067","oi_day_high":10500.0,"oi_day_low":10000.0},"NSE_FO:COLPAL25JUL2380CE":{"ohlc":{"open":67.0,"high":72.4,"low":61.85,"close":70.7},"depth":{"buy":[{"quantity":225,"price":67.7,"orders":1},{"quantity":225,"price":67.65,"orders":1},{"quantity":225,"price":67.6,"orders":1},{"quantity":225,"price":66.9,"orders":1},{"quantity":225,"price":65.1,"orders":1}],"sell":[{"quantity":225,"price":70.55,"orders":1},{"quantity":225,"price":70.85,"orders":1},{"quantity":225,"price":71.05,"orders":1},{"quantity":225,"price":73.0,"orders":1},{"quantity":225,"price":73.65,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|88643","symbol":"COLPAL25JUL2380CE","last_price":70.7,"volume":30375,"average_price":68.73,"oi":31725.0,"net_change":14.15,"total_buy_quantity":21150.0,"total_sell_quantity":25650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.5,"last_trade_time":"1752573362078","oi_day_high":35100.0,"oi_day_low":30375.0},"NSE_FO:HCLTECH25JUL1720PE":{"ohlc":{"open":118.7,"high":168.55,"low":113.0,"close":152.6},"depth":{"buy":[{"quantity":350,"price":157.7,"orders":1},{"quantity":1050,"price":155.9,"orders":1},{"quantity":1050,"price":155.3,"orders":1},{"quantity":1400,"price":153.05,"orders":1},{"quantity":3500,"price":152.05,"orders":1}],"sell":[{"quantity":350,"price":160.45,"orders":1},{"quantity":700,"price":160.5,"orders":2},{"quantity":350,"price":160.65,"orders":1},{"quantity":350,"price":160.95,"orders":1},{"quantity":350,"price":161.0,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|94554","symbol":"HCLTECH25JUL1720PE","last_price":152.6,"volume":13650,"average_price":145.53,"oi":225750.0,"net_change":35.95,"total_buy_quantity":34650.0,"total_sell_quantity":40950.0,"lower_circuit_limit":54.25,"upper_circuit_limit":245.95,"last_trade_time":"1752569522163","oi_day_high":228550.0,"oi_day_low":225400.0},"NSE_FO:BSOFT25JUL440CE":{"ohlc":{"open":5.05,"high":8.65,"low":4.45,"close":7.3},"depth":{"buy":[{"quantity":1300,"price":7.2,"orders":1},{"quantity":1300,"price":7.05,"orders":1},{"quantity":2600,"price":7.0,"orders":2},{"quantity":1300,"price":6.95,"orders":1},{"quantity":2600,"price":6.9,"orders":1}],"sell":[{"quantity":1300,"price":7.35,"orders":1},{"quantity":2600,"price":7.4,"orders":2},{"quantity":1300,"price":7.55,"orders":1},{"quantity":1300,"price":7.6,"orders":1},{"quantity":3900,"price":7.65,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|79426","symbol":"BSOFT25JUL440CE","last_price":7.3,"volume":770900,"average_price":7.24,"oi":1407900.0,"net_change":2.45,"total_buy_quantity":308100.0,"total_sell_quantity":314600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1752573599027","oi_day_high":1509300.0,"oi_day_low":1398800.0},"NSE_FO:INDIANB25JUL640PE":{"ohlc":{"open":17.3,"high":20.8,"low":16.45,"close":20.8},"depth":{"buy":[{"quantity":1000,"price":20.45,"orders":1},{"quantity":1000,"price":20.4,"orders":1},{"quantity":1000,"price":20.35,"orders":1},{"quantity":1000,"price":19.65,"orders":1},{"quantity":1000,"price":18.95,"orders":1}],"sell":[{"quantity":1000,"price":20.95,"orders":1},{"quantity":3000,"price":21.0,"orders":1},{"quantity":1000,"price":21.25,"orders":1},{"quantity":1000,"price":21.3,"orders":1},{"quantity":2000,"price":21.65,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|45827","symbol":"INDIANB25JUL640PE","last_price":20.8,"volume":20000,"average_price":18.27,"oi":137000.0,"net_change":0.45,"total_buy_quantity":153000.0,"total_sell_quantity":162000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.2,"last_trade_time":"1752572704517","oi_day_high":141000.0,"oi_day_low":137000.0},"NSE_FO:IRCTC25JUL770PE":{"ohlc":{"open":13.0,"high":14.05,"low":10.3,"close":10.65},"depth":{"buy":[{"quantity":875,"price":10.6,"orders":1},{"quantity":875,"price":10.55,"orders":1},{"quantity":875,"price":10.35,"orders":1},{"quantity":1750,"price":10.25,"orders":2},{"quantity":1750,"price":10.2,"orders":2}],"sell":[{"quantity":875,"price":10.85,"orders":1},{"quantity":2625,"price":10.9,"orders":1},{"quantity":1750,"price":11.0,"orders":2},{"quantity":4375,"price":11.05,"orders":3},{"quantity":1750,"price":11.15,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|107346","symbol":"IRCTC25JUL770PE","last_price":10.65,"volume":140000,"average_price":12.23,"oi":425250.0,"net_change":-3.2,"total_buy_quantity":245000.0,"total_sell_quantity":190750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.85,"last_trade_time":"1752573597670","oi_day_high":427000.0,"oi_day_low":417375.0},"NSE_FO:GRASIM25JUL2880CE":{"ohlc":{"open":27.75,"high":29.0,"low":16.7,"close":21.0},"depth":{"buy":[{"quantity":250,"price":18.0,"orders":1},{"quantity":7500,"price":17.95,"orders":1},{"quantity":10000,"price":13.4,"orders":1},{"quantity":2250,"price":10.4,"orders":1},{"quantity":2500,"price":7.7,"orders":1}],"sell":[{"quantity":250,"price":21.35,"orders":1},{"quantity":250,"price":21.45,"orders":1},{"quantity":250,"price":22.0,"orders":1},{"quantity":500,"price":22.15,"orders":1},{"quantity":250,"price":23.6,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|93475","symbol":"GRASIM25JUL2880CE","last_price":21.0,"volume":67500,"average_price":21.64,"oi":101000.0,"net_change":-4.25,"total_buy_quantity":83000.0,"total_sell_quantity":43000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.25,"last_trade_time":"1752573523940","oi_day_high":102000.0,"oi_day_low":73750.0},"NSE_FO:ICICIBANK25JUL1440CE":{"ohlc":{"open":18.0,"high":20.8,"low":16.5,"close":20.3},"depth":{"buy":[{"quantity":1400,"price":20.05,"orders":2},{"quantity":2100,"price":20.0,"orders":3},{"quantity":1400,"price":19.95,"orders":2},{"quantity":2800,"price":19.9,"orders":4},{"quantity":2100,"price":19.85,"orders":3}],"sell":[{"quantity":1400,"price":20.35,"orders":2},{"quantity":1400,"price":20.4,"orders":2},{"quantity":1400,"price":20.5,"orders":2},{"quantity":1400,"price":20.55,"orders":2},{"quantity":1400,"price":20.8,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|98845","symbol":"ICICIBANK25JUL1440CE","last_price":20.3,"volume":2116100,"average_price":18.62,"oi":1885800.0,"net_change":2.3,"total_buy_quantity":560700.0,"total_sell_quantity":195300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.4,"last_trade_time":"1752573596887","oi_day_high":2042600.0,"oi_day_low":1883700.0},"NSE_FO:INDUSTOWER25JUL415CE":{"ohlc":{"open":6.45,"high":7.25,"low":5.7,"close":7.1},"depth":{"buy":[{"quantity":1700,"price":7.05,"orders":1},{"quantity":1700,"price":7.0,"orders":1},{"quantity":1700,"price":6.8,"orders":1},{"quantity":3400,"price":6.75,"orders":2},{"quantity":25500,"price":6.7,"orders":3}],"sell":[{"quantity":1700,"price":7.2,"orders":1},{"quantity":5100,"price":7.25,"orders":3},{"quantity":1700,"price":7.3,"orders":1},{"quantity":1700,"price":7.35,"orders":1},{"quantity":10200,"price":7.4,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|106248","symbol":"INDUSTOWER25JUL415CE","last_price":7.1,"volume":547400,"average_price":6.42,"oi":515100.0,"net_change":0.7,"total_buy_quantity":486200.0,"total_sell_quantity":346800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1752573566638","oi_day_high":518500.0,"oi_day_low":453900.0},"NSE_FO:HINDUNILVR25JUL2280PE":{"ohlc":{"open":1.0,"high":1.2,"low":0.8,"close":0.85},"depth":{"buy":[{"quantity":1200,"price":0.8,"orders":3},{"quantity":600,"price":0.75,"orders":2},{"quantity":5100,"price":0.7,"orders":5},{"quantity":4800,"price":0.65,"orders":4},{"quantity":8400,"price":0.6,"orders":7}],"sell":[{"quantity":600,"price":0.9,"orders":2},{"quantity":300,"price":0.95,"orders":1},{"quantity":900,"price":1.0,"orders":2},{"quantity":300,"price":1.05,"orders":1},{"quantity":600,"price":1.1,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|97957","symbol":"HINDUNILVR25JUL2280PE","last_price":0.85,"volume":11400,"average_price":1.01,"oi":130500.0,"net_change":-0.4,"total_buy_quantity":143400.0,"total_sell_quantity":42000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1752573489080","oi_day_high":135300.0,"oi_day_low":130500.0},"NSE_FO:JINDALSTEL25JUL950PE":{"ohlc":{"open":30.2,"high":33.45,"low":25.4,"close":27.25},"depth":{"buy":[{"quantity":625,"price":25.25,"orders":1},{"quantity":625,"price":25.2,"orders":1},{"quantity":1250,"price":25.15,"orders":2},{"quantity":625,"price":25.05,"orders":1},{"quantity":625,"price":25.0,"orders":1}],"sell":[{"quantity":625,"price":26.05,"orders":1},{"quantity":625,"price":26.1,"orders":1},{"quantity":625,"price":26.15,"orders":1},{"quantity":1250,"price":26.55,"orders":2},{"quantity":625,"price":26.7,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|108960","symbol":"JINDALSTEL25JUL950PE","last_price":27.25,"volume":184375,"average_price":27.67,"oi":628750.0,"net_change":-5.25,"total_buy_quantity":167500.0,"total_sell_quantity":106250.0,"lower_circuit_limit":1.5,"upper_circuit_limit":63.5,"last_trade_time":"1752573366558","oi_day_high":633125.0,"oi_day_low":625000.0},"NSE_FO:ASIANPAINT25JUL2280PE":{"ohlc":{"open":6.3,"high":8.25,"low":5.7,"close":7.75},"depth":{"buy":[{"quantity":250,"price":7.65,"orders":1},{"quantity":250,"price":7.3,"orders":1},{"quantity":250,"price":6.55,"orders":1},{"quantity":250,"price":6.5,"orders":1},{"quantity":750,"price":6.45,"orders":2}],"sell":[{"quantity":250,"price":8.05,"orders":1},{"quantity":250,"price":8.4,"orders":1},{"quantity":5000,"price":8.95,"orders":1},{"quantity":2250,"price":10.0,"orders":3},{"quantity":1250,"price":11.0,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|65703","symbol":"ASIANPAINT25JUL2280PE","last_price":7.75,"volume":66250,"average_price":7.3,"oi":129500.0,"net_change":0.95,"total_buy_quantity":154500.0,"total_sell_quantity":41000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1752573445895","oi_day_high":130250.0,"oi_day_low":120250.0},"NSE_FO:TORNTPOWER25JUL1460CE":{"ohlc":{"open":22.0,"high":22.0,"low":15.0,"close":18.35},"depth":{"buy":[{"quantity":375,"price":17.55,"orders":1},{"quantity":375,"price":17.5,"orders":1},{"quantity":375,"price":17.45,"orders":1},{"quantity":375,"price":17.35,"orders":1},{"quantity":375,"price":16.05,"orders":1}],"sell":[{"quantity":375,"price":18.45,"orders":1},{"quantity":375,"price":18.5,"orders":1},{"quantity":1125,"price":19.65,"orders":1},{"quantity":3000,"price":20.2,"orders":1},{"quantity":375,"price":20.65,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|139314","symbol":"TORNTPOWER25JUL1460CE","last_price":18.35,"volume":22125,"average_price":16.88,"oi":121500.0,"net_change":-0.6,"total_buy_quantity":74625.0,"total_sell_quantity":72750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.5,"last_trade_time":"1752573506612","oi_day_high":122250.0,"oi_day_low":112500.0},"NSE_FO:LICI25JUL960CE":{"ohlc":{"open":4.8,"high":6.4,"low":4.2,"close":6.15},"depth":{"buy":[{"quantity":700,"price":6.1,"orders":1},{"quantity":700,"price":6.05,"orders":1},{"quantity":700,"price":6.0,"orders":1},{"quantity":700,"price":5.95,"orders":1},{"quantity":2100,"price":5.9,"orders":2}],"sell":[{"quantity":700,"price":6.4,"orders":1},{"quantity":700,"price":6.45,"orders":1},{"quantity":700,"price":6.5,"orders":1},{"quantity":700,"price":6.7,"orders":1},{"quantity":15400,"price":7.0,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|109830","symbol":"LICI25JUL960CE","last_price":6.15,"volume":258300,"average_price":4.86,"oi":753900.0,"net_change":1.6,"total_buy_quantity":204400.0,"total_sell_quantity":123200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1752573553631","oi_day_high":768600.0,"oi_day_low":696500.0},"NSE_FO:EXIDEIND25JUL390CE":{"ohlc":{"open":5.95,"high":6.8,"low":5.65,"close":6.4},"depth":{"buy":[{"quantity":5400,"price":6.4,"orders":1},{"quantity":3600,"price":6.35,"orders":2},{"quantity":3600,"price":6.3,"orders":2},{"quantity":5400,"price":6.25,"orders":3},{"quantity":1800,"price":6.2,"orders":1}],"sell":[{"quantity":1800,"price":6.5,"orders":1},{"quantity":5400,"price":6.55,"orders":3},{"quantity":5400,"price":6.6,"orders":3},{"quantity":5400,"price":6.65,"orders":3},{"quantity":5400,"price":6.7,"orders":3}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|90633","symbol":"EXIDEIND25JUL390CE","last_price":6.4,"volume":1132200,"average_price":6.35,"oi":1679400.0,"net_change":0.7,"total_buy_quantity":475200.0,"total_sell_quantity":550800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1752573588053","oi_day_high":1771200.0,"oi_day_low":1674000.0},"NSE_FO:IGL25JUL210PE":{"ohlc":{"open":3.0,"high":3.45,"low":2.0,"close":2.0},"depth":{"buy":[{"quantity":5500,"price":2.0,"orders":2},{"quantity":5500,"price":1.95,"orders":2},{"quantity":13750,"price":1.9,"orders":5},{"quantity":27500,"price":1.85,"orders":3},{"quantity":2750,"price":1.8,"orders":1}],"sell":[{"quantity":13750,"price":2.1,"orders":5},{"quantity":8250,"price":2.15,"orders":3},{"quantity":11000,"price":2.2,"orders":4},{"quantity":11000,"price":2.25,"orders":4},{"quantity":27500,"price":2.3,"orders":3}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|100932","symbol":"IGL25JUL210PE","last_price":2.0,"volume":561000,"average_price":2.43,"oi":935000.0,"net_change":-0.6,"total_buy_quantity":418000.0,"total_sell_quantity":489500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1752573589278","oi_day_high":935000.0,"oi_day_low":789250.0},"NSE_FO:BHARTIARTL25JUL2020CE":{"ohlc":{"open":4.5,"high":5.1,"low":3.6,"close":4.2},"depth":{"buy":[{"quantity":2850,"price":3.95,"orders":6},{"quantity":2850,"price":3.9,"orders":5},{"quantity":4275,"price":3.85,"orders":9},{"quantity":3325,"price":3.8,"orders":6},{"quantity":3325,"price":3.75,"orders":7}],"sell":[{"quantity":2850,"price":4.15,"orders":5},{"quantity":1425,"price":4.2,"orders":2},{"quantity":1900,"price":4.25,"orders":3},{"quantity":2850,"price":4.3,"orders":3},{"quantity":1425,"price":4.35,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|81934","symbol":"BHARTIARTL25JUL2020CE","last_price":4.2,"volume":1073025,"average_price":4.45,"oi":1861525.0,"net_change":-0.3,"total_buy_quantity":588050.0,"total_sell_quantity":259825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1752573598104","oi_day_high":1916150.0,"oi_day_low":1850600.0},"NSE_FO:ZYDUSLIFE25JUL980PE":{"ohlc":{"open":32.4,"high":36.5,"low":27.55,"close":33.2},"depth":{"buy":[{"quantity":900,"price":30.55,"orders":1},{"quantity":900,"price":30.5,"orders":1},{"quantity":900,"price":30.45,"orders":1},{"quantity":1800,"price":30.4,"orders":2},{"quantity":1800,"price":30.3,"orders":2}],"sell":[{"quantity":900,"price":32.5,"orders":1},{"quantity":900,"price":32.6,"orders":1},{"quantity":900,"price":32.65,"orders":1},{"quantity":900,"price":33.35,"orders":1},{"quantity":900,"price":33.5,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|136328","symbol":"ZYDUSLIFE25JUL980PE","last_price":33.2,"volume":78300,"average_price":31.82,"oi":171000.0,"net_change":-1.0,"total_buy_quantity":49500.0,"total_sell_quantity":99000.0,"lower_circuit_limit":8.9,"upper_circuit_limit":59.5,"last_trade_time":"1752573469879","oi_day_high":177300.0,"oi_day_low":167400.0},"NSE_FO:ABB25JUL6000PE":{"ohlc":{"open":343.4,"high":430.0,"low":331.8,"close":425.3},"depth":{"buy":[{"quantity":375,"price":385.8,"orders":1},{"quantity":125,"price":385.75,"orders":1},{"quantity":125,"price":385.7,"orders":1},{"quantity":125,"price":385.65,"orders":1},{"quantity":125,"price":385.55,"orders":1}],"sell":[{"quantity":125,"price":428.95,"orders":1},{"quantity":125,"price":429.0,"orders":1},{"quantity":500,"price":441.0,"orders":4},{"quantity":625,"price":442.2,"orders":1},{"quantity":625,"price":490.3,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|57501","symbol":"ABB25JUL6000PE","last_price":425.3,"volume":11625,"average_price":368.08,"oi":87000.0,"net_change":43.95,"total_buy_quantity":10875.0,"total_sell_quantity":5750.0,"lower_circuit_limit":118.0,"upper_circuit_limit":644.7,"last_trade_time":"1752573373854","oi_day_high":88875.0,"oi_day_low":86625.0},"NSE_FO:ALKEM25JUL4850CE":{"ohlc":{"open":115.8,"high":154.55,"low":104.3,"close":153.1},"depth":{"buy":[{"quantity":125,"price":153.4,"orders":1},{"quantity":125,"price":153.35,"orders":1},{"quantity":250,"price":153.1,"orders":1},{"quantity":875,"price":134.25,"orders":2},{"quantity":1875,"price":133.5,"orders":1}],"sell":[{"quantity":125,"price":160.45,"orders":1},{"quantity":125,"price":160.7,"orders":1},{"quantity":125,"price":160.8,"orders":1},{"quantity":125,"price":161.0,"orders":1},{"quantity":125,"price":164.0,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|76379","symbol":"ALKEM25JUL4850CE","last_price":153.1,"volume":44500,"average_price":126.73,"oi":16250.0,"net_change":42.85,"total_buy_quantity":10250.0,"total_sell_quantity":4875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":225.2,"last_trade_time":"1752573540603","oi_day_high":34375.0,"oi_day_low":16125.0},"NSE_FO:ATGL25JUL650CE":{"ohlc":{"open":21.95,"high":22.5,"low":18.5,"close":20.0},"depth":{"buy":[{"quantity":875,"price":20.05,"orders":1},{"quantity":26250,"price":20.0,"orders":1},{"quantity":875,"price":19.8,"orders":1},{"quantity":875,"price":19.65,"orders":1},{"quantity":875,"price":19.6,"orders":1}],"sell":[{"quantity":875,"price":20.4,"orders":1},{"quantity":875,"price":20.45,"orders":1},{"quantity":875,"price":20.5,"orders":1},{"quantity":875,"price":20.6,"orders":1},{"quantity":2625,"price":20.85,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|78302","symbol":"ATGL25JUL650CE","last_price":20.0,"volume":181125,"average_price":20.0,"oi":211750.0,"net_change":0.05,"total_buy_quantity":240625.0,"total_sell_quantity":141750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.65,"last_trade_time":"1752573595646","oi_day_high":223125.0,"oi_day_low":186375.0},"NSE_FO:BHARATFORG25JUL1280PE":{"ohlc":{"open":76.75,"high":76.75,"low":51.55,"close":53.8},"depth":{"buy":[{"quantity":500,"price":52.4,"orders":1},{"quantity":500,"price":52.35,"orders":1},{"quantity":500,"price":52.2,"orders":1},{"quantity":500,"price":52.1,"orders":1},{"quantity":2000,"price":50.75,"orders":1}],"sell":[{"quantity":500,"price":53.6,"orders":1},{"quantity":500,"price":53.65,"orders":1},{"quantity":500,"price":54.2,"orders":1},{"quantity":2000,"price":55.35,"orders":1},{"quantity":2000,"price":55.55,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|74201","symbol":"BHARATFORG25JUL1280PE","last_price":53.8,"volume":25000,"average_price":59.83,"oi":204500.0,"net_change":-22.1,"total_buy_quantity":36500.0,"total_sell_quantity":53500.0,"lower_circuit_limit":21.45,"upper_circuit_limit":130.35,"last_trade_time":"1752573580093","oi_day_high":204500.0,"oi_day_low":200500.0},"NSE_FO:NHPC25JUL85CE":{"ohlc":{"open":4.95,"high":5.0,"low":3.8,"close":4.15},"depth":{"buy":[{"quantity":6400,"price":3.95,"orders":1},{"quantity":12800,"price":3.9,"orders":2},{"quantity":6400,"price":3.85,"orders":1},{"quantity":6400,"price":3.8,"orders":1},{"quantity":32000,"price":3.75,"orders":2}],"sell":[{"quantity":6400,"price":4.1,"orders":1},{"quantity":12800,"price":4.15,"orders":2},{"quantity":12800,"price":4.2,"orders":2},{"quantity":12800,"price":4.25,"orders":2},{"quantity":6400,"price":4.3,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|122606","symbol":"NHPC25JUL85CE","last_price":4.15,"volume":185600,"average_price":4.29,"oi":2304000.0,"net_change":-0.5,"total_buy_quantity":729600.0,"total_sell_quantity":428800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1752572619637","oi_day_high":2342400.0,"oi_day_low":2297600.0},"NSE_FO:NAUKRI25JUL1520CE":{"ohlc":{"open":7.65,"high":8.05,"low":5.8,"close":8.05},"depth":{"buy":[{"quantity":375,"price":7.45,"orders":1},{"quantity":375,"price":7.4,"orders":1},{"quantity":375,"price":7.35,"orders":1},{"quantity":750,"price":7.2,"orders":2},{"quantity":375,"price":7.1,"orders":1}],"sell":[{"quantity":375,"price":7.95,"orders":1},{"quantity":375,"price":8.0,"orders":1},{"quantity":375,"price":8.05,"orders":1},{"quantity":375,"price":8.25,"orders":1},{"quantity":375,"price":8.3,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|115672","symbol":"NAUKRI25JUL1520CE","last_price":8.05,"volume":27750,"average_price":6.7,"oi":156375.0,"net_change":-0.35,"total_buy_quantity":99375.0,"total_sell_quantity":62250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1752573262572","oi_day_high":157500.0,"oi_day_low":155250.0},"NSE_FO:SHRIRAMFIN25JUL700CE":{"ohlc":{"open":10.4,"high":16.25,"low":10.25,"close":15.9},"depth":{"buy":[{"quantity":825,"price":15.9,"orders":1},{"quantity":5775,"price":15.8,"orders":6},{"quantity":3300,"price":15.75,"orders":4},{"quantity":2475,"price":15.7,"orders":3},{"quantity":5775,"price":15.65,"orders":6}],"sell":[{"quantity":9900,"price":16.0,"orders":8},{"quantity":825,"price":16.1,"orders":1},{"quantity":4125,"price":16.15,"orders":5},{"quantity":3300,"price":16.2,"orders":4},{"quantity":9900,"price":16.25,"orders":6}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|126282","symbol":"SHRIRAMFIN25JUL700CE","last_price":15.9,"volume":2811600,"average_price":13.42,"oi":1769625.0,"net_change":5.75,"total_buy_quantity":522225.0,"total_sell_quantity":281325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.15,"last_trade_time":"1752573598114","oi_day_high":1907400.0,"oi_day_low":1627725.0},"NSE_FO:MARICO25JUL730PE":{"ohlc":{"open":12.7,"high":13.15,"low":7.6,"close":7.8},"depth":{"buy":[{"quantity":1200,"price":7.8,"orders":1},{"quantity":2400,"price":7.75,"orders":2},{"quantity":1200,"price":7.65,"orders":1},{"quantity":1200,"price":7.55,"orders":1},{"quantity":2400,"price":7.5,"orders":2}],"sell":[{"quantity":1200,"price":7.95,"orders":1},{"quantity":1200,"price":8.25,"orders":1},{"quantity":2400,"price":8.35,"orders":2},{"quantity":2400,"price":8.4,"orders":2},{"quantity":1200,"price":8.45,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|117419","symbol":"MARICO25JUL730PE","last_price":7.8,"volume":372000,"average_price":9.92,"oi":460800.0,"net_change":-5.2,"total_buy_quantity":548400.0,"total_sell_quantity":204000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.0,"last_trade_time":"1752573586975","oi_day_high":462000.0,"oi_day_low":379200.0},"NSE_FO:SUNPHARMA25JUL1660CE":{"ohlc":{"open":56.0,"high":75.9,"low":45.0,"close":74.5},"depth":{"buy":[{"quantity":350,"price":73.1,"orders":1},{"quantity":350,"price":73.05,"orders":1},{"quantity":350,"price":73.0,"orders":1},{"quantity":350,"price":72.95,"orders":1},{"quantity":700,"price":72.9,"orders":2}],"sell":[{"quantity":350,"price":74.25,"orders":1},{"quantity":350,"price":74.3,"orders":1},{"quantity":350,"price":74.7,"orders":1},{"quantity":350,"price":74.85,"orders":1},{"quantity":350,"price":75.4,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|136608","symbol":"SUNPHARMA25JUL1660CE","last_price":74.5,"volume":387450,"average_price":58.04,"oi":95900.0,"net_change":31.7,"total_buy_quantity":32200.0,"total_sell_quantity":19950.0,"lower_circuit_limit":2.15,"upper_circuit_limit":145.3,"last_trade_time":"1752573544565","oi_day_high":120750.0,"oi_day_low":95900.0},"NSE_FO:DMART25JUL4300CE":{"ohlc":{"open":20.95,"high":24.75,"low":14.1,"close":19.55},"depth":{"buy":[{"quantity":6750,"price":20.0,"orders":3},{"quantity":150,"price":19.3,"orders":1},{"quantity":150,"price":19.25,"orders":1},{"quantity":150,"price":19.2,"orders":1},{"quantity":300,"price":19.1,"orders":1}],"sell":[{"quantity":300,"price":20.05,"orders":2},{"quantity":300,"price":20.1,"orders":2},{"quantity":150,"price":20.2,"orders":1},{"quantity":300,"price":20.25,"orders":1},{"quantity":300,"price":20.35,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|88889","symbol":"DMART25JUL4300CE","last_price":19.55,"volume":405000,"average_price":20.26,"oi":440100.0,"net_change":-0.4,"total_buy_quantity":72600.0,"total_sell_quantity":109950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.4,"last_trade_time":"1752573594938","oi_day_high":440100.0,"oi_day_low":377700.0},"NSE_FO:TATATECH25JUL700PE":{"ohlc":{"open":14.05,"high":16.2,"low":4.65,"close":4.75},"depth":{"buy":[{"quantity":4000,"price":4.75,"orders":5},{"quantity":2400,"price":4.7,"orders":3},{"quantity":2400,"price":4.65,"orders":3},{"quantity":2400,"price":4.6,"orders":2},{"quantity":1600,"price":4.55,"orders":1}],"sell":[{"quantity":4000,"price":4.9,"orders":5},{"quantity":5600,"price":4.95,"orders":6},{"quantity":3200,"price":5.0,"orders":3},{"quantity":6400,"price":5.05,"orders":5},{"quantity":4000,"price":5.1,"orders":4}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|130774","symbol":"TATATECH25JUL700PE","last_price":4.75,"volume":3980800,"average_price":6.3,"oi":979200.0,"net_change":-9.0,"total_buy_quantity":791200.0,"total_sell_quantity":287200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.75,"last_trade_time":"1752573581591","oi_day_high":1217600.0,"oi_day_low":959200.0},"NSE_FO:POLYCAB25JUL6500PE":{"ohlc":{"open":90.1,"high":90.1,"low":57.95,"close":60.5},"depth":{"buy":[{"quantity":125,"price":58.05,"orders":1},{"quantity":125,"price":58.0,"orders":1},{"quantity":125,"price":57.0,"orders":1},{"quantity":500,"price":55.8,"orders":1},{"quantity":125,"price":55.3,"orders":1}],"sell":[{"quantity":125,"price":60.35,"orders":1},{"quantity":125,"price":60.9,"orders":1},{"quantity":125,"price":61.05,"orders":1},{"quantity":125,"price":61.1,"orders":1},{"quantity":125,"price":61.25,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|130323","symbol":"POLYCAB25JUL6500PE","last_price":60.5,"volume":95500,"average_price":72.45,"oi":102250.0,"net_change":-39.9,"total_buy_quantity":27125.0,"total_sell_quantity":14750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":247.0,"last_trade_time":"1752573598001","oi_day_high":106125.0,"oi_day_low":99750.0},"NSE_FO:SHREECEM25JUL30000CE":{"ohlc":{"open":1200.0,"high":1255.0,"low":1130.0,"close":1150.0},"depth":{"buy":[{"quantity":75,"price":1149.4,"orders":1},{"quantity":25,"price":1149.35,"orders":1},{"quantity":25,"price":1149.1,"orders":1},{"quantity":25,"price":1090.0,"orders":1},{"quantity":175,"price":1081.7,"orders":2}],"sell":[{"quantity":50,"price":1302.2,"orders":2},{"quantity":100,"price":1356.05,"orders":1},{"quantity":75,"price":1383.45,"orders":1},{"quantity":75,"price":1450.0,"orders":2},{"quantity":125,"price":1455.65,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|125949","symbol":"SHREECEM25JUL30000CE","last_price":1150.0,"volume":150,"average_price":1179.16,"oi":5675.0,"net_change":-97.0,"total_buy_quantity":1175.0,"total_sell_quantity":1700.0,"lower_circuit_limit":248.55,"upper_circuit_limit":2245.45,"last_trade_time":"1752569373264","oi_day_high":5700.0,"oi_day_low":5675.0},"NSE_FO:MARUTI25JUL12700CE":{"ohlc":{"open":97.85,"high":121.6,"low":90.25,"close":102.0},"depth":{"buy":[{"quantity":550,"price":100.65,"orders":2},{"quantity":50,"price":98.45,"orders":1},{"quantity":50,"price":98.25,"orders":1},{"quantity":50,"price":98.2,"orders":1},{"quantity":50,"price":96.4,"orders":1}],"sell":[{"quantity":850,"price":103.0,"orders":7},{"quantity":50,"price":103.95,"orders":1},{"quantity":50,"price":104.0,"orders":1},{"quantity":50,"price":104.2,"orders":1},{"quantity":100,"price":104.25,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|117866","symbol":"MARUTI25JUL12700CE","last_price":102.0,"volume":212500,"average_price":105.65,"oi":351950.0,"net_change":7.35,"total_buy_quantity":23200.0,"total_sell_quantity":22550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":304.55,"last_trade_time":"1752573598633","oi_day_high":354300.0,"oi_day_low":351700.0},"NSE_FO:INDUSINDBK25JUL840PE":{"ohlc":{"open":10.65,"high":10.65,"low":7.05,"close":7.35},"depth":{"buy":[{"quantity":1400,"price":7.2,"orders":2},{"quantity":2100,"price":7.15,"orders":3},{"quantity":2800,"price":7.1,"orders":4},{"quantity":1400,"price":7.05,"orders":2},{"quantity":5600,"price":7.0,"orders":7}],"sell":[{"quantity":2800,"price":7.35,"orders":4},{"quantity":2100,"price":7.4,"orders":3},{"quantity":700,"price":7.5,"orders":1},{"quantity":7700,"price":7.55,"orders":3},{"quantity":5600,"price":7.6,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|102284","symbol":"INDUSINDBK25JUL840PE","last_price":7.35,"volume":788900,"average_price":8.22,"oi":956200.0,"net_change":-3.85,"total_buy_quantity":921900.0,"total_sell_quantity":202300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.95,"last_trade_time":"1752573578354","oi_day_high":968100.0,"oi_day_low":879900.0},"NSE_FO:IDFCFIRSTB25JUL72CE":{"ohlc":{"open":3.7,"high":3.75,"low":2.5,"close":2.8},"depth":{"buy":[{"quantity":18550,"price":2.75,"orders":2},{"quantity":102025,"price":2.7,"orders":8},{"quantity":55650,"price":2.65,"orders":5},{"quantity":83475,"price":2.6,"orders":5},{"quantity":27825,"price":2.55,"orders":3}],"sell":[{"quantity":46375,"price":2.8,"orders":5},{"quantity":129850,"price":2.85,"orders":7},{"quantity":64925,"price":2.9,"orders":5},{"quantity":18550,"price":2.95,"orders":2},{"quantity":129850,"price":3.0,"orders":5}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|100208","symbol":"IDFCFIRSTB25JUL72CE","last_price":2.8,"volume":2791775,"average_price":2.85,"oi":3886225.0,"net_change":-0.75,"total_buy_quantity":973875.0,"total_sell_quantity":881125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1752573586218","oi_day_high":3895500.0,"oi_day_low":3505950.0},"NSE_FO:KPITTECH25JUL1280PE":{"ohlc":{"open":46.2,"high":48.45,"low":35.35,"close":35.95},"depth":{"buy":[{"quantity":800,"price":35.25,"orders":2},{"quantity":4000,"price":34.9,"orders":1},{"quantity":1200,"price":34.35,"orders":1},{"quantity":400,"price":34.05,"orders":1},{"quantity":2800,"price":34.0,"orders":1}],"sell":[{"quantity":400,"price":35.95,"orders":1},{"quantity":800,"price":36.0,"orders":1},{"quantity":400,"price":36.6,"orders":1},{"quantity":1200,"price":36.65,"orders":1},{"quantity":800,"price":36.85,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|108824","symbol":"KPITTECH25JUL1280PE","last_price":35.95,"volume":134000,"average_price":39.73,"oi":74000.0,"net_change":-14.25,"total_buy_quantity":63200.0,"total_sell_quantity":63600.0,"lower_circuit_limit":2.65,"upper_circuit_limit":97.75,"last_trade_time":"1752573597008","oi_day_high":74400.0,"oi_day_low":56400.0},"NSE_FO:BPCL25JUL330PE":{"ohlc":{"open":2.7,"high":2.95,"low":1.9,"close":1.95},"depth":{"buy":[{"quantity":31600,"price":1.9,"orders":6},{"quantity":5925,"price":1.85,"orders":2},{"quantity":23700,"price":1.8,"orders":5},{"quantity":7900,"price":1.75,"orders":4},{"quantity":21725,"price":1.7,"orders":5}],"sell":[{"quantity":11850,"price":2.0,"orders":5},{"quantity":11850,"price":2.05,"orders":5},{"quantity":25675,"price":2.1,"orders":5},{"quantity":5925,"price":2.15,"orders":2},{"quantity":25675,"price":2.2,"orders":6}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|77454","symbol":"BPCL25JUL330PE","last_price":1.95,"volume":1147475,"average_price":2.3,"oi":1457550.0,"net_change":-1.15,"total_buy_quantity":458200.0,"total_sell_quantity":547075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1752573599020","oi_day_high":1550375.0,"oi_day_low":1449650.0},"NSE_FO:IRFC25JUL140PE":{"ohlc":{"open":6.6,"high":7.85,"low":6.0,"close":6.7},"depth":{"buy":[{"quantity":170000,"price":6.65,"orders":1},{"quantity":344250,"price":6.6,"orders":4},{"quantity":8500,"price":6.55,"orders":2},{"quantity":182750,"price":6.5,"orders":4},{"quantity":34000,"price":6.45,"orders":4}],"sell":[{"quantity":195500,"price":6.7,"orders":2},{"quantity":34000,"price":6.75,"orders":3},{"quantity":38250,"price":6.8,"orders":3},{"quantity":12750,"price":6.85,"orders":3},{"quantity":8500,"price":6.9,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|104902","symbol":"IRFC25JUL140PE","last_price":6.7,"volume":1249500,"average_price":6.74,"oi":4016250.0,"net_change":-0.5,"total_buy_quantity":1479000.0,"total_sell_quantity":786250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1752573482795","oi_day_high":4075750.0,"oi_day_low":4016250.0},"NSE_FO:YESBANK25JUL20PE":{"ohlc":{"open":0.45,"high":0.5,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":9485500,"price":0.3,"orders":46},{"quantity":8987900,"price":0.25,"orders":28},{"quantity":8863500,"price":0.2,"orders":20},{"quantity":7557300,"price":0.15,"orders":16},{"quantity":6873100,"price":0.1,"orders":21}],"sell":[{"quantity":1337300,"price":0.35,"orders":17},{"quantity":3483200,"price":0.4,"orders":21},{"quantity":2177000,"price":0.45,"orders":20},{"quantity":2923400,"price":0.5,"orders":15},{"quantity":590900,"price":0.55,"orders":3}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|135947","symbol":"YESBANK25JUL20PE","last_price":0.35,"volume":65932000,"average_price":0.37,"oi":9.1434E7,"net_change":-0.15,"total_buy_quantity":4.74897E7,"total_sell_quantity":1.26577E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1752573595444","oi_day_high":9.28335E7,"oi_day_low":8.49341E7},"NSE_FO:CDSL25JUL1740CE":{"ohlc":{"open":37.0,"high":43.4,"low":29.0,"close":40.1},"depth":{"buy":[{"quantity":475,"price":40.25,"orders":1},{"quantity":475,"price":40.2,"orders":1},{"quantity":475,"price":40.0,"orders":1},{"quantity":475,"price":39.95,"orders":1},{"quantity":475,"price":39.9,"orders":1}],"sell":[{"quantity":475,"price":40.5,"orders":1},{"quantity":475,"price":40.65,"orders":1},{"quantity":475,"price":40.7,"orders":1},{"quantity":1425,"price":40.8,"orders":3},{"quantity":475,"price":40.85,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|86305","symbol":"CDSL25JUL1740CE","last_price":40.1,"volume":630800,"average_price":36.83,"oi":316825.0,"net_change":5.1,"total_buy_quantity":93100.0,"total_sell_quantity":76475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.5,"last_trade_time":"1752573587740","oi_day_high":339625.0,"oi_day_low":316825.0},"NSE_FO:PNB25JUL106PE":{"ohlc":{"open":0.9,"high":0.9,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":160000,"price":0.65,"orders":3},{"quantity":264000,"price":0.6,"orders":8},{"quantity":256000,"price":0.55,"orders":5},{"quantity":296000,"price":0.5,"orders":9},{"quantity":96000,"price":0.45,"orders":3}],"sell":[{"quantity":224000,"price":0.7,"orders":8},{"quantity":40000,"price":0.75,"orders":3},{"quantity":32000,"price":0.8,"orders":2},{"quantity":24000,"price":0.85,"orders":2},{"quantity":24000,"price":0.9,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|52085","symbol":"PNB25JUL106PE","last_price":0.65,"volume":1232000,"average_price":0.69,"oi":1264000.0,"net_change":-0.35,"total_buy_quantity":2016000.0,"total_sell_quantity":1440000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1752573570264","oi_day_high":1360000.0,"oi_day_low":1216000.0},"NSE_FO:TITAN25JUL3700CE":{"ohlc":{"open":5.85,"high":5.85,"low":4.15,"close":4.6},"depth":{"buy":[{"quantity":350,"price":4.5,"orders":2},{"quantity":1225,"price":4.45,"orders":7},{"quantity":1050,"price":4.4,"orders":5},{"quantity":700,"price":4.35,"orders":4},{"quantity":1925,"price":4.3,"orders":4}],"sell":[{"quantity":1750,"price":4.6,"orders":6},{"quantity":875,"price":4.65,"orders":5},{"quantity":1050,"price":4.7,"orders":6},{"quantity":525,"price":4.75,"orders":3},{"quantity":3675,"price":4.8,"orders":6}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|138915","symbol":"TITAN25JUL3700CE","last_price":4.6,"volume":438375,"average_price":4.51,"oi":1020250.0,"net_change":-0.45,"total_buy_quantity":322175.0,"total_sell_quantity":75775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1752573571588","oi_day_high":1031975.0,"oi_day_low":1008700.0},"NSE_FO:MAZDOCK25JUL3100CE":{"ohlc":{"open":124.05,"high":137.85,"low":112.0,"close":120.4},"depth":{"buy":[{"quantity":1925,"price":120.4,"orders":4},{"quantity":175,"price":120.0,"orders":1},{"quantity":350,"price":118.8,"orders":1},{"quantity":175,"price":118.75,"orders":1},{"quantity":175,"price":118.7,"orders":1}],"sell":[{"quantity":175,"price":122.0,"orders":1},{"quantity":175,"price":122.75,"orders":1},{"quantity":175,"price":122.8,"orders":1},{"quantity":175,"price":122.85,"orders":1},{"quantity":175,"price":122.9,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|118628","symbol":"MAZDOCK25JUL3100CE","last_price":120.4,"volume":206500,"average_price":122.38,"oi":90475.0,"net_change":-2.5,"total_buy_quantity":40950.0,"total_sell_quantity":27300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":301.9,"last_trade_time":"1752573589757","oi_day_high":93800.0,"oi_day_low":79975.0},"NSE_FO:TORNTPHARM25JUL3200PE":{"ohlc":{"open":11.2,"high":13.35,"low":5.7,"close":5.85},"depth":{"buy":[{"quantity":500,"price":5.65,"orders":2},{"quantity":500,"price":5.5,"orders":2},{"quantity":250,"price":5.3,"orders":1},{"quantity":2250,"price":5.2,"orders":2},{"quantity":750,"price":5.15,"orders":1}],"sell":[{"quantity":250,"price":5.95,"orders":1},{"quantity":250,"price":6.0,"orders":1},{"quantity":250,"price":6.35,"orders":1},{"quantity":1000,"price":6.4,"orders":1},{"quantity":2000,"price":6.45,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|132788","symbol":"TORNTPHARM25JUL3200PE","last_price":5.85,"volume":93750,"average_price":8.18,"oi":51750.0,"net_change":-7.45,"total_buy_quantity":66500.0,"total_sell_quantity":37000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.3,"last_trade_time":"1752573513575","oi_day_high":82750.0,"oi_day_low":50250.0},"NSE_FO:GLENMARK25JUL1740CE":{"ohlc":{"open":494.9,"high":494.9,"low":494.9,"close":494.9},"depth":{"buy":[{"quantity":3750,"price":460.0,"orders":1},{"quantity":3750,"price":440.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":750,"price":494.9,"orders":1},{"quantity":3750,"price":550.0,"orders":1},{"quantity":750,"price":690.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|95858","symbol":"GLENMARK25JUL1740CE","last_price":494.9,"volume":375,"average_price":494.9,"oi":65625.0,"net_change":-52.4,"total_buy_quantity":7500.0,"total_sell_quantity":5250.0,"lower_circuit_limit":403.2,"upper_circuit_limit":691.4,"last_trade_time":"1752567382804","oi_day_high":65625.0,"oi_day_low":65625.0},"NSE_FO:LAURUSLABS25JUL680PE":{"ohlc":{"open":1.4,"high":1.45,"low":1.3,"close":1.35},"depth":{"buy":[{"quantity":20400,"price":1.2,"orders":3},{"quantity":3400,"price":1.15,"orders":2},{"quantity":11900,"price":1.1,"orders":4},{"quantity":8500,"price":1.05,"orders":3},{"quantity":10200,"price":1.0,"orders":4}],"sell":[{"quantity":1700,"price":1.3,"orders":1},{"quantity":3400,"price":1.35,"orders":2},{"quantity":1700,"price":1.4,"orders":1},{"quantity":5100,"price":1.45,"orders":1},{"quantity":57800,"price":1.5,"orders":4}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|109300","symbol":"LAURUSLABS25JUL680PE","last_price":1.35,"volume":278800,"average_price":1.34,"oi":593300.0,"net_change":-0.05,"total_buy_quantity":419900.0,"total_sell_quantity":253300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1752568967313","oi_day_high":761600.0,"oi_day_low":589900.0},"NSE_FO:PNBHOUSING25JUL1120CE":{"ohlc":{"open":22.0,"high":30.5,"low":18.1,"close":25.4},"depth":{"buy":[{"quantity":650,"price":25.15,"orders":1},{"quantity":650,"price":25.0,"orders":1},{"quantity":650,"price":24.1,"orders":1},{"quantity":650,"price":24.05,"orders":1},{"quantity":650,"price":24.0,"orders":1}],"sell":[{"quantity":650,"price":25.9,"orders":1},{"quantity":650,"price":25.95,"orders":1},{"quantity":650,"price":26.0,"orders":1},{"quantity":650,"price":26.15,"orders":1},{"quantity":650,"price":26.2,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|122684","symbol":"PNBHOUSING25JUL1120CE","last_price":25.4,"volume":344500,"average_price":26.45,"oi":241800.0,"net_change":5.15,"total_buy_quantity":97500.0,"total_sell_quantity":100100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.75,"last_trade_time":"1752573547901","oi_day_high":282750.0,"oi_day_low":241800.0},"NSE_FO:CAMS25JUL4200PE":{"ohlc":{"open":154.75,"high":154.9,"low":85.15,"close":86.2},"depth":{"buy":[{"quantity":300,"price":85.35,"orders":2},{"quantity":150,"price":85.3,"orders":1},{"quantity":300,"price":85.25,"orders":2},{"quantity":300,"price":85.0,"orders":2},{"quantity":150,"price":80.05,"orders":1}],"sell":[{"quantity":150,"price":89.9,"orders":1},{"quantity":300,"price":89.95,"orders":2},{"quantity":150,"price":94.3,"orders":1},{"quantity":150,"price":94.95,"orders":1},{"quantity":150,"price":95.0,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|80080","symbol":"CAMS25JUL4200PE","last_price":86.2,"volume":142350,"average_price":110.39,"oi":101850.0,"net_change":-84.15,"total_buy_quantity":17700.0,"total_sell_quantity":19650.0,"lower_circuit_limit":9.05,"upper_circuit_limit":331.65,"last_trade_time":"1752573564023","oi_day_high":104550.0,"oi_day_low":99600.0},"NSE_FO:BANKBARODA25JUL240PE":{"ohlc":{"open":4.0,"high":4.65,"low":2.85,"close":3.0},"depth":{"buy":[{"quantity":17550,"price":2.95,"orders":5},{"quantity":35100,"price":2.9,"orders":8},{"quantity":26325,"price":2.85,"orders":6},{"quantity":49725,"price":2.8,"orders":7},{"quantity":11700,"price":2.75,"orders":4}],"sell":[{"quantity":32175,"price":3.05,"orders":10},{"quantity":32175,"price":3.1,"orders":10},{"quantity":29250,"price":3.15,"orders":8},{"quantity":38025,"price":3.2,"orders":8},{"quantity":32175,"price":3.25,"orders":6}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|40702","symbol":"BANKBARODA25JUL240PE","last_price":3.0,"volume":4630275,"average_price":3.37,"oi":4311450.0,"net_change":-1.55,"total_buy_quantity":719550.0,"total_sell_quantity":868725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1752573589818","oi_day_high":4463550.0,"oi_day_low":4042350.0},"NSE_FO:GODREJPROP25JUL2400PE":{"ohlc":{"open":158.35,"high":160.25,"low":121.5,"close":136.05},"depth":{"buy":[{"quantity":275,"price":131.2,"orders":1},{"quantity":275,"price":131.15,"orders":1},{"quantity":825,"price":131.05,"orders":3},{"quantity":550,"price":130.95,"orders":1},{"quantity":275,"price":130.9,"orders":1}],"sell":[{"quantity":275,"price":138.3,"orders":1},{"quantity":550,"price":138.35,"orders":2},{"quantity":275,"price":138.4,"orders":1},{"quantity":275,"price":138.45,"orders":1},{"quantity":2475,"price":143.5,"orders":3}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|92765","symbol":"GODREJPROP25JUL2400PE","last_price":136.05,"volume":20625,"average_price":132.99,"oi":242550.0,"net_change":-15.25,"total_buy_quantity":21725.0,"total_sell_quantity":21725.0,"lower_circuit_limit":34.9,"upper_circuit_limit":267.7,"last_trade_time":"1752573574381","oi_day_high":245850.0,"oi_day_low":242550.0},"NSE_FO:HINDPETRO25JUL420CE":{"ohlc":{"open":21.0,"high":25.7,"low":18.05,"close":21.0},"depth":{"buy":[{"quantity":4050,"price":20.1,"orders":2},{"quantity":8100,"price":19.55,"orders":1},{"quantity":2025,"price":19.5,"orders":1},{"quantity":10125,"price":19.1,"orders":1},{"quantity":14175,"price":19.0,"orders":2}],"sell":[{"quantity":2025,"price":20.5,"orders":1},{"quantity":2025,"price":20.55,"orders":1},{"quantity":2025,"price":20.6,"orders":1},{"quantity":2025,"price":20.85,"orders":1},{"quantity":6075,"price":21.05,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|97595","symbol":"HINDPETRO25JUL420CE","last_price":21.0,"volume":370575,"average_price":20.6,"oi":558900.0,"net_change":2.0,"total_buy_quantity":263250.0,"total_sell_quantity":261225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.0,"last_trade_time":"1752573423015","oi_day_high":593325.0,"oi_day_low":528525.0},"NSE_FO:PPLPHARMA25JUL200CE":{"ohlc":{"open":14.3,"high":20.05,"low":13.2,"close":20.05},"depth":{"buy":[{"quantity":2500,"price":19.8,"orders":1},{"quantity":5000,"price":19.75,"orders":2},{"quantity":2500,"price":19.7,"orders":1},{"quantity":2500,"price":19.65,"orders":1},{"quantity":2500,"price":19.6,"orders":1}],"sell":[{"quantity":2500,"price":20.15,"orders":1},{"quantity":2500,"price":20.2,"orders":1},{"quantity":2500,"price":20.3,"orders":1},{"quantity":7500,"price":20.45,"orders":1},{"quantity":10000,"price":20.65,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|131063","symbol":"PPLPHARMA25JUL200CE","last_price":20.05,"volume":742500,"average_price":16.57,"oi":415000.0,"net_change":7.9,"total_buy_quantity":327500.0,"total_sell_quantity":257500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.15,"last_trade_time":"1752573573701","oi_day_high":455000.0,"oi_day_low":395000.0},"NSE_FO:DIVISLAB25JUL6600PE":{"ohlc":{"open":71.05,"high":85.1,"low":64.3,"close":65.0},"depth":{"buy":[{"quantity":100,"price":65.05,"orders":1},{"quantity":100,"price":65.0,"orders":1},{"quantity":100,"price":64.9,"orders":1},{"quantity":200,"price":64.85,"orders":2},{"quantity":100,"price":64.8,"orders":1}],"sell":[{"quantity":200,"price":67.95,"orders":2},{"quantity":100,"price":68.1,"orders":1},{"quantity":200,"price":68.15,"orders":2},{"quantity":100,"price":68.2,"orders":1},{"quantity":100,"price":68.25,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|87953","symbol":"DIVISLAB25JUL6600PE","last_price":65.0,"volume":66200,"average_price":71.94,"oi":39700.0,"net_change":-14.5,"total_buy_quantity":29000.0,"total_sell_quantity":16500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":192.2,"last_trade_time":"1752573532481","oi_day_high":47600.0,"oi_day_low":36500.0},"NSE_FO:BAJAJ-AUTO25JUL8400CE":{"ohlc":{"open":57.05,"high":122.95,"low":57.05,"close":116.0},"depth":{"buy":[{"quantity":150,"price":115.05,"orders":2},{"quantity":375,"price":115.0,"orders":2},{"quantity":75,"price":114.05,"orders":1},{"quantity":75,"price":114.0,"orders":1},{"quantity":75,"price":112.0,"orders":1}],"sell":[{"quantity":75,"price":115.95,"orders":1},{"quantity":150,"price":116.0,"orders":1},{"quantity":150,"price":116.6,"orders":1},{"quantity":375,"price":117.0,"orders":2},{"quantity":75,"price":117.55,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|51014","symbol":"BAJAJ-AUTO25JUL8400CE","last_price":116.0,"volume":289050,"average_price":100.13,"oi":130950.0,"net_change":59.7,"total_buy_quantity":22425.0,"total_sell_quantity":18150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":186.9,"last_trade_time":"1752573599133","oi_day_high":151200.0,"oi_day_low":130575.0},"NSE_FO:PATANJALI25JUL1660PE":{"ohlc":{"open":29.65,"high":30.95,"low":10.35,"close":13.0},"depth":{"buy":[{"quantity":1800,"price":12.65,"orders":2},{"quantity":900,"price":12.6,"orders":3},{"quantity":300,"price":12.45,"orders":1},{"quantity":300,"price":12.25,"orders":1},{"quantity":600,"price":12.2,"orders":1}],"sell":[{"quantity":300,"price":13.5,"orders":1},{"quantity":600,"price":13.55,"orders":2},{"quantity":300,"price":13.6,"orders":1},{"quantity":300,"price":13.7,"orders":1},{"quantity":1800,"price":14.0,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|126274","symbol":"PATANJALI25JUL1660PE","last_price":13.0,"volume":250200,"average_price":17.01,"oi":105000.0,"net_change":-19.2,"total_buy_quantity":60900.0,"total_sell_quantity":54900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.25,"last_trade_time":"1752573594554","oi_day_high":105000.0,"oi_day_low":72600.0},"NSE_FO:CROMPTON25JUL360PE":{"ohlc":{"open":22.25,"high":22.7,"low":14.05,"close":14.3},"depth":{"buy":[{"quantity":1800,"price":14.2,"orders":1},{"quantity":1800,"price":12.5,"orders":1},{"quantity":19800,"price":12.45,"orders":1},{"quantity":5400,"price":12.25,"orders":1},{"quantity":7200,"price":11.85,"orders":1}],"sell":[{"quantity":5400,"price":14.75,"orders":3},{"quantity":1800,"price":14.9,"orders":1},{"quantity":1800,"price":15.0,"orders":1},{"quantity":3600,"price":15.5,"orders":1},{"quantity":12600,"price":16.1,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|85634","symbol":"CROMPTON25JUL360PE","last_price":14.3,"volume":97200,"average_price":17.15,"oi":334800.0,"net_change":-9.35,"total_buy_quantity":187200.0,"total_sell_quantity":207000.0,"lower_circuit_limit":1.15,"upper_circuit_limit":43.65,"last_trade_time":"1752573572165","oi_day_high":334800.0,"oi_day_low":309600.0},"NSE_FO:AMBUJACEM25JUL565CE":{"ohlc":{"open":26.65,"high":26.65,"low":26.65,"close":26.65},"depth":{"buy":[{"quantity":3150,"price":31.2,"orders":1},{"quantity":42000,"price":20.8,"orders":1},{"quantity":3150,"price":19.3,"orders":1},{"quantity":4200,"price":18.55,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2100,"price":36.3,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|76690","symbol":"AMBUJACEM25JUL565CE","last_price":26.65,"volume":0,"average_price":0.0,"oi":93450.0,"net_change":-0.2,"total_buy_quantity":52500.0,"total_sell_quantity":2100.0,"lower_circuit_limit":9.6,"upper_circuit_limit":59.9,"last_trade_time":"1752141360000","oi_day_high":95550.0,"oi_day_low":91350.0},"NSE_FO:AUROPHARMA25JUL1120CE":{"ohlc":{"open":40.8,"high":52.25,"low":36.75,"close":48.3},"depth":{"buy":[{"quantity":1100,"price":47.05,"orders":2},{"quantity":1100,"price":47.0,"orders":1},{"quantity":2200,"price":44.0,"orders":1},{"quantity":6050,"price":43.05,"orders":1},{"quantity":5500,"price":42.5,"orders":1}],"sell":[{"quantity":550,"price":52.2,"orders":1},{"quantity":550,"price":52.25,"orders":1},{"quantity":1100,"price":52.5,"orders":1},{"quantity":4950,"price":54.45,"orders":2},{"quantity":5500,"price":55.25,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|67810","symbol":"AUROPHARMA25JUL1120CE","last_price":48.3,"volume":157300,"average_price":43.44,"oi":117700.0,"net_change":7.5,"total_buy_quantity":25300.0,"total_sell_quantity":52250.0,"lower_circuit_limit":1.95,"upper_circuit_limit":79.65,"last_trade_time":"1752573582655","oi_day_high":125950.0,"oi_day_low":116600.0},"NSE_FO:COFORGE25JUL1880CE":{"ohlc":{"open":69.95,"high":83.0,"low":66.25,"close":69.5},"depth":{"buy":[{"quantity":375,"price":69.05,"orders":1},{"quantity":2250,"price":69.0,"orders":2},{"quantity":375,"price":68.75,"orders":1},{"quantity":375,"price":68.1,"orders":1},{"quantity":375,"price":68.0,"orders":1}],"sell":[{"quantity":1125,"price":71.15,"orders":3},{"quantity":375,"price":71.2,"orders":1},{"quantity":375,"price":71.3,"orders":1},{"quantity":375,"price":71.4,"orders":1},{"quantity":375,"price":71.5,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|84364","symbol":"COFORGE25JUL1880CE","last_price":69.5,"volume":259500,"average_price":73.78,"oi":417375.0,"net_change":5.4,"total_buy_quantity":44625.0,"total_sell_quantity":40500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":129.65,"last_trade_time":"1752573596790","oi_day_high":428625.0,"oi_day_low":417375.0},"NSE_FO:ABCAPITAL25JUL275CE":{"ohlc":{"open":5.45,"high":5.65,"low":4.15,"close":5.05},"depth":{"buy":[{"quantity":12400,"price":4.9,"orders":4},{"quantity":12400,"price":4.85,"orders":4},{"quantity":9300,"price":4.8,"orders":3},{"quantity":6200,"price":4.75,"orders":2},{"quantity":6200,"price":4.7,"orders":2}],"sell":[{"quantity":3100,"price":5.05,"orders":1},{"quantity":9300,"price":5.1,"orders":3},{"quantity":12400,"price":5.15,"orders":4},{"quantity":9300,"price":5.2,"orders":3},{"quantity":3100,"price":5.25,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|74845","symbol":"ABCAPITAL25JUL275CE","last_price":5.05,"volume":1599600,"average_price":4.95,"oi":2892300.0,"net_change":-0.6,"total_buy_quantity":558000.0,"total_sell_quantity":654100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1752573559243","oi_day_high":3118600.0,"oi_day_low":2892300.0},"NSE_FO:IIFL25JUL480PE":{"ohlc":{"open":2.5,"high":2.85,"low":2.0,"close":2.25},"depth":{"buy":[{"quantity":1650,"price":2.25,"orders":1},{"quantity":1650,"price":2.2,"orders":1},{"quantity":4950,"price":2.1,"orders":3},{"quantity":4950,"price":2.05,"orders":3},{"quantity":16500,"price":2.0,"orders":3}],"sell":[{"quantity":1650,"price":2.4,"orders":1},{"quantity":3300,"price":2.45,"orders":2},{"quantity":3300,"price":2.5,"orders":2},{"quantity":3300,"price":2.55,"orders":2},{"quantity":24750,"price":2.6,"orders":4}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|101188","symbol":"IIFL25JUL480PE","last_price":2.25,"volume":143550,"average_price":2.41,"oi":366300.0,"net_change":-0.55,"total_buy_quantity":290400.0,"total_sell_quantity":242550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1752573462654","oi_day_high":404250.0,"oi_day_low":366300.0},"NSE_FO:BANDHANBNK25JUL185CE":{"ohlc":{"open":3.05,"high":5.2,"low":3.0,"close":4.1},"depth":{"buy":[{"quantity":46800,"price":4.0,"orders":10},{"quantity":21600,"price":3.95,"orders":5},{"quantity":25200,"price":3.9,"orders":6},{"quantity":21600,"price":3.85,"orders":4},{"quantity":32400,"price":3.8,"orders":6}],"sell":[{"quantity":21600,"price":4.1,"orders":6},{"quantity":39600,"price":4.15,"orders":7},{"quantity":43200,"price":4.2,"orders":9},{"quantity":36000,"price":4.25,"orders":7},{"quantity":28800,"price":4.3,"orders":5}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|72556","symbol":"BANDHANBNK25JUL185CE","last_price":4.1,"volume":11293200,"average_price":4.41,"oi":4183200.0,"net_change":1.3,"total_buy_quantity":860400.0,"total_sell_quantity":1407600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1752573583553","oi_day_high":4550400.0,"oi_day_low":4082400.0},"NSE_FO:DALBHARAT25JUL2200PE":{"ohlc":{"open":63.0,"high":80.0,"low":56.1,"close":56.1},"depth":{"buy":[{"quantity":325,"price":54.25,"orders":1},{"quantity":325,"price":54.2,"orders":1},{"quantity":325,"price":54.15,"orders":1},{"quantity":325,"price":54.0,"orders":1},{"quantity":650,"price":51.6,"orders":1}],"sell":[{"quantity":325,"price":59.25,"orders":1},{"quantity":325,"price":59.4,"orders":1},{"quantity":325,"price":59.45,"orders":1},{"quantity":325,"price":59.5,"orders":1},{"quantity":325,"price":59.95,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|87043","symbol":"DALBHARAT25JUL2200PE","last_price":56.1,"volume":5850,"average_price":65.1,"oi":26000.0,"net_change":-19.5,"total_buy_quantity":13650.0,"total_sell_quantity":30225.0,"lower_circuit_limit":11.8,"upper_circuit_limit":139.4,"last_trade_time":"1752573521262","oi_day_high":28925.0,"oi_day_low":26000.0},"NSE_FO:PERSISTENT25JUL6100PE":{"ohlc":{"open":512.6,"high":538.0,"low":497.35,"close":512.35},"depth":{"buy":[{"quantity":100,"price":535.9,"orders":1},{"quantity":100,"price":535.85,"orders":1},{"quantity":1100,"price":535.75,"orders":1},{"quantity":100,"price":535.65,"orders":1},{"quantity":100,"price":535.55,"orders":1}],"sell":[{"quantity":200,"price":558.85,"orders":2},{"quantity":100,"price":558.9,"orders":1},{"quantity":100,"price":558.95,"orders":1},{"quantity":100,"price":559.05,"orders":1},{"quantity":100,"price":559.15,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|126898","symbol":"PERSISTENT25JUL6100PE","last_price":512.35,"volume":800,"average_price":516.65,"oi":40200.0,"net_change":-20.65,"total_buy_quantity":10400.0,"total_sell_quantity":9900.0,"lower_circuit_limit":232.55,"upper_circuit_limit":833.45,"last_trade_time":"1752557490761","oi_day_high":40500.0,"oi_day_low":40200.0},"NSE_FO:M&M25JUL3200CE":{"ohlc":{"open":31.75,"high":49.6,"low":29.85,"close":40.0},"depth":{"buy":[{"quantity":400,"price":39.6,"orders":1},{"quantity":400,"price":39.45,"orders":2},{"quantity":800,"price":39.4,"orders":3},{"quantity":800,"price":39.35,"orders":3},{"quantity":200,"price":39.3,"orders":1}],"sell":[{"quantity":20200,"price":40.0,"orders":5},{"quantity":200,"price":40.35,"orders":1},{"quantity":400,"price":40.4,"orders":2},{"quantity":400,"price":40.45,"orders":2},{"quantity":4000,"price":40.5,"orders":3}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|112286","symbol":"M&M25JUL3200CE","last_price":40.0,"volume":1440200,"average_price":41.54,"oi":1446000.0,"net_change":6.9,"total_buy_quantity":284400.0,"total_sell_quantity":182600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.6,"last_trade_time":"1752573595184","oi_day_high":1550400.0,"oi_day_low":1441600.0},"NSE_FO:CYIENT25JUL1300CE":{"ohlc":{"open":44.0,"high":54.6,"low":40.45,"close":46.1},"depth":{"buy":[{"quantity":425,"price":46.75,"orders":1},{"quantity":425,"price":46.7,"orders":1},{"quantity":425,"price":46.65,"orders":1},{"quantity":425,"price":46.5,"orders":1},{"quantity":850,"price":46.45,"orders":2}],"sell":[{"quantity":850,"price":47.9,"orders":2},{"quantity":2125,"price":48.0,"orders":2},{"quantity":425,"price":48.6,"orders":1},{"quantity":425,"price":48.65,"orders":1},{"quantity":425,"price":48.7,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|90204","symbol":"CYIENT25JUL1300CE","last_price":46.1,"volume":271575,"average_price":49.11,"oi":288575.0,"net_change":4.45,"total_buy_quantity":71825.0,"total_sell_quantity":107100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.95,"last_trade_time":"1752573587390","oi_day_high":330225.0,"oi_day_low":286025.0},"NSE_FO:VBL25JUL460PE":{"ohlc":{"open":9.5,"high":9.5,"low":5.8,"close":5.85},"depth":{"buy":[{"quantity":3075,"price":5.8,"orders":3},{"quantity":3075,"price":5.75,"orders":3},{"quantity":2050,"price":5.7,"orders":2},{"quantity":5125,"price":5.65,"orders":4},{"quantity":8200,"price":5.6,"orders":2}],"sell":[{"quantity":4100,"price":5.9,"orders":4},{"quantity":3075,"price":5.95,"orders":3},{"quantity":1025,"price":6.0,"orders":1},{"quantity":2050,"price":6.05,"orders":2},{"quantity":10250,"price":6.1,"orders":3}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|134947","symbol":"VBL25JUL460PE","last_price":5.85,"volume":1247425,"average_price":7.0,"oi":972725.0,"net_change":-3.7,"total_buy_quantity":328000.0,"total_sell_quantity":266500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.55,"last_trade_time":"1752573556716","oi_day_high":985025.0,"oi_day_low":898925.0},"NSE_FO:MOTHERSON25JUL155PE":{"ohlc":{"open":4.5,"high":4.5,"low":2.4,"close":3.0},"depth":{"buy":[{"quantity":41000,"price":2.9,"orders":8},{"quantity":36900,"price":2.85,"orders":7},{"quantity":36900,"price":2.8,"orders":6},{"quantity":53300,"price":2.75,"orders":6},{"quantity":12300,"price":2.7,"orders":3}],"sell":[{"quantity":61500,"price":3.0,"orders":6},{"quantity":32800,"price":3.05,"orders":8},{"quantity":20500,"price":3.1,"orders":5},{"quantity":12300,"price":3.15,"orders":3},{"quantity":4100,"price":3.2,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|114375","symbol":"MOTHERSON25JUL155PE","last_price":3.0,"volume":5904000,"average_price":3.09,"oi":2943800.0,"net_change":-2.25,"total_buy_quantity":1094700.0,"total_sell_quantity":1238200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1752573579053","oi_day_high":3103700.0,"oi_day_low":2689600.0},"NSE_FO:SBIN25JUL800CE":{"ohlc":{"open":20.95,"high":28.9,"low":19.8,"close":25.2},"depth":{"buy":[{"quantity":5250,"price":25.1,"orders":2},{"quantity":2250,"price":25.0,"orders":3},{"quantity":1500,"price":24.9,"orders":2},{"quantity":1500,"price":24.85,"orders":2},{"quantity":750,"price":24.7,"orders":1}],"sell":[{"quantity":1500,"price":25.2,"orders":2},{"quantity":750,"price":25.25,"orders":1},{"quantity":2250,"price":25.3,"orders":3},{"quantity":6000,"price":25.35,"orders":4},{"quantity":12750,"price":25.4,"orders":3}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|125465","symbol":"SBIN25JUL800CE","last_price":25.2,"volume":6631500,"average_price":25.22,"oi":3803250.0,"net_change":5.6,"total_buy_quantity":245250.0,"total_sell_quantity":500250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.65,"last_trade_time":"1752573597627","oi_day_high":4240500.0,"oi_day_low":3548250.0},"NSE_FO:BEL25JUL410PE":{"ohlc":{"open":8.9,"high":10.3,"low":8.1,"close":9.35},"depth":{"buy":[{"quantity":8550,"price":9.3,"orders":3},{"quantity":31350,"price":9.25,"orders":7},{"quantity":17100,"price":9.2,"orders":2},{"quantity":19950,"price":9.15,"orders":3},{"quantity":34200,"price":9.1,"orders":4}],"sell":[{"quantity":19950,"price":9.45,"orders":7},{"quantity":14250,"price":9.5,"orders":4},{"quantity":14250,"price":9.55,"orders":5},{"quantity":5700,"price":9.6,"orders":2},{"quantity":17100,"price":9.65,"orders":4}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|39418","symbol":"BEL25JUL410PE","last_price":9.35,"volume":5309550,"average_price":9.29,"oi":4639800.0,"net_change":-1.15,"total_buy_quantity":550050.0,"total_sell_quantity":487350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1752573558590","oi_day_high":4665450.0,"oi_day_low":4431750.0},"NSE_FO:HEROMOTOCO25JUL4300CE":{"ohlc":{"open":54.5,"high":156.5,"low":51.75,"close":155.0},"depth":{"buy":[{"quantity":150,"price":154.1,"orders":1},{"quantity":150,"price":154.05,"orders":1},{"quantity":300,"price":154.0,"orders":2},{"quantity":1500,"price":153.65,"orders":1},{"quantity":300,"price":153.55,"orders":1}],"sell":[{"quantity":150,"price":156.8,"orders":1},{"quantity":150,"price":156.85,"orders":1},{"quantity":150,"price":156.9,"orders":1},{"quantity":2550,"price":157.0,"orders":3},{"quantity":150,"price":158.0,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|96118","symbol":"HEROMOTOCO25JUL4300CE","last_price":155.0,"volume":3572550,"average_price":99.12,"oi":211950.0,"net_change":106.55,"total_buy_quantity":43800.0,"total_sell_quantity":16200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":311.95,"last_trade_time":"1752573598740","oi_day_high":677700.0,"oi_day_low":211950.0},"NSE_FO:TATACHEM25JUL940CE":{"ohlc":{"open":13.8,"high":21.35,"low":13.55,"close":18.0},"depth":{"buy":[{"quantity":1300,"price":17.7,"orders":2},{"quantity":3900,"price":17.55,"orders":2},{"quantity":650,"price":17.5,"orders":1},{"quantity":650,"price":17.45,"orders":1},{"quantity":650,"price":17.4,"orders":1}],"sell":[{"quantity":1950,"price":18.3,"orders":3},{"quantity":1300,"price":18.35,"orders":2},{"quantity":650,"price":18.45,"orders":1},{"quantity":650,"price":18.5,"orders":1},{"quantity":650,"price":18.55,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|129011","symbol":"TATACHEM25JUL940CE","last_price":18.0,"volume":858000,"average_price":18.04,"oi":570050.0,"net_change":2.25,"total_buy_quantity":416000.0,"total_sell_quantity":192400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.45,"last_trade_time":"1752573597009","oi_day_high":607100.0,"oi_day_low":553800.0},"NSE_FO:MCX25JUL8800PE":{"ohlc":{"open":575.0,"high":629.55,"low":530.0,"close":536.0},"depth":{"buy":[{"quantity":250,"price":526.45,"orders":2},{"quantity":125,"price":526.4,"orders":1},{"quantity":125,"price":526.3,"orders":1},{"quantity":125,"price":526.2,"orders":1},{"quantity":125,"price":526.1,"orders":1}],"sell":[{"quantity":125,"price":541.9,"orders":1},{"quantity":125,"price":541.95,"orders":1},{"quantity":125,"price":542.05,"orders":1},{"quantity":125,"price":542.15,"orders":1},{"quantity":125,"price":542.25,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|39795","symbol":"MCX25JUL8800PE","last_price":536.0,"volume":2500,"average_price":561.65,"oi":61750.0,"net_change":-96.0,"total_buy_quantity":9000.0,"total_sell_quantity":10250.0,"lower_circuit_limit":174.5,"upper_circuit_limit":1089.5,"last_trade_time":"1752572992404","oi_day_high":63375.0,"oi_day_low":61750.0},"NSE_FO:BDL25JUL1850PE":{"ohlc":{"open":68.35,"high":80.3,"low":65.0,"close":68.95},"depth":{"buy":[{"quantity":325,"price":68.8,"orders":1},{"quantity":325,"price":68.75,"orders":1},{"quantity":650,"price":68.6,"orders":1},{"quantity":650,"price":68.2,"orders":1},{"quantity":325,"price":67.55,"orders":1}],"sell":[{"quantity":325,"price":70.95,"orders":1},{"quantity":325,"price":71.1,"orders":1},{"quantity":325,"price":71.5,"orders":1},{"quantity":325,"price":72.95,"orders":1},{"quantity":650,"price":73.0,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|81349","symbol":"BDL25JUL1850PE","last_price":68.95,"volume":95225,"average_price":71.24,"oi":190775.0,"net_change":-4.4,"total_buy_quantity":32825.0,"total_sell_quantity":35750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":156.6,"last_trade_time":"1752573546418","oi_day_high":201175.0,"oi_day_low":189475.0},"NSE_FO:RVNL25JUL400PE":{"ohlc":{"open":19.0,"high":28.0,"low":18.0,"close":23.05},"depth":{"buy":[{"quantity":5500,"price":21.1,"orders":2},{"quantity":9625,"price":21.05,"orders":1},{"quantity":1375,"price":20.95,"orders":1},{"quantity":1375,"price":20.75,"orders":1},{"quantity":1375,"price":20.7,"orders":1}],"sell":[{"quantity":6875,"price":24.1,"orders":2},{"quantity":2750,"price":24.15,"orders":2},{"quantity":1375,"price":24.2,"orders":1},{"quantity":1375,"price":24.25,"orders":1},{"quantity":9625,"price":24.95,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|132920","symbol":"RVNL25JUL400PE","last_price":23.05,"volume":204875,"average_price":23.45,"oi":391875.0,"net_change":-0.45,"total_buy_quantity":159500.0,"total_sell_quantity":137500.0,"lower_circuit_limit":0.7,"upper_circuit_limit":46.3,"last_trade_time":"1752573588259","oi_day_high":415250.0,"oi_day_low":391875.0},"NSE_FO:VEDL25JUL460CE":{"ohlc":{"open":7.95,"high":8.85,"low":6.5,"close":7.2},"depth":{"buy":[{"quantity":4600,"price":7.05,"orders":4},{"quantity":12650,"price":7.0,"orders":11},{"quantity":3450,"price":6.95,"orders":3},{"quantity":8050,"price":6.9,"orders":6},{"quantity":8050,"price":6.85,"orders":5}],"sell":[{"quantity":4600,"price":7.15,"orders":4},{"quantity":9200,"price":7.2,"orders":7},{"quantity":4600,"price":7.25,"orders":2},{"quantity":6900,"price":7.3,"orders":4},{"quantity":12650,"price":7.35,"orders":3}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|135150","symbol":"VEDL25JUL460CE","last_price":7.2,"volume":3632850,"average_price":7.31,"oi":4012350.0,"net_change":-0.75,"total_buy_quantity":349600.0,"total_sell_quantity":792350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1752573593815","oi_day_high":4030750.0,"oi_day_low":3883550.0},"NSE_FO:ETERNAL25JUL265CE":{"ohlc":{"open":10.55,"high":11.85,"low":7.3,"close":8.15},"depth":{"buy":[{"quantity":2425,"price":8.0,"orders":1},{"quantity":21825,"price":7.95,"orders":7},{"quantity":9700,"price":7.9,"orders":4},{"quantity":7275,"price":7.85,"orders":3},{"quantity":2425,"price":7.8,"orders":1}],"sell":[{"quantity":19400,"price":8.15,"orders":7},{"quantity":12125,"price":8.2,"orders":4},{"quantity":19400,"price":8.25,"orders":6},{"quantity":4850,"price":8.35,"orders":2},{"quantity":2425,"price":8.4,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|93852","symbol":"ETERNAL25JUL265CE","last_price":8.15,"volume":6183750,"average_price":8.57,"oi":2429850.0,"net_change":-2.75,"total_buy_quantity":320100.0,"total_sell_quantity":606250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.9,"last_trade_time":"1752573592237","oi_day_high":2565650.0,"oi_day_low":2301325.0},"NSE_FO:WIPRO25JUL267.5PE":{"ohlc":{"open":18.95,"high":18.95,"low":13.35,"close":14.75},"depth":{"buy":[{"quantity":3000,"price":14.7,"orders":1},{"quantity":6000,"price":14.65,"orders":2},{"quantity":6000,"price":14.6,"orders":2},{"quantity":3000,"price":14.5,"orders":1},{"quantity":18000,"price":14.45,"orders":2}],"sell":[{"quantity":6000,"price":14.85,"orders":2},{"quantity":3000,"price":14.9,"orders":1},{"quantity":3000,"price":14.95,"orders":1},{"quantity":18000,"price":15.0,"orders":3},{"quantity":18000,"price":15.05,"orders":3}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|141206","symbol":"WIPRO25JUL267.5PE","last_price":14.75,"volume":213000,"average_price":14.62,"oi":456000.0,"net_change":-3.3,"total_buy_quantity":306000.0,"total_sell_quantity":342000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.05,"last_trade_time":"1752573589242","oi_day_high":528000.0,"oi_day_low":453000.0},"NSE_FO:ICICIPRULI25JUL650PE":{"ohlc":{"open":9.0,"high":12.0,"low":3.4,"close":6.45},"depth":{"buy":[{"quantity":925,"price":6.35,"orders":1},{"quantity":1850,"price":6.3,"orders":2},{"quantity":1850,"price":6.25,"orders":2},{"quantity":2775,"price":6.2,"orders":3},{"quantity":925,"price":6.15,"orders":1}],"sell":[{"quantity":925,"price":6.5,"orders":1},{"quantity":925,"price":6.55,"orders":1},{"quantity":925,"price":6.7,"orders":1},{"quantity":8325,"price":6.75,"orders":2},{"quantity":2775,"price":6.9,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|99811","symbol":"ICICIPRULI25JUL650PE","last_price":6.45,"volume":2936875,"average_price":6.53,"oi":405150.0,"net_change":-2.95,"total_buy_quantity":710400.0,"total_sell_quantity":190550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1752573594758","oi_day_high":459725.0,"oi_day_low":318200.0},"NSE_FO:RELIANCE25JUL1500CE":{"ohlc":{"open":20.0,"high":23.0,"low":17.6,"close":19.0},"depth":{"buy":[{"quantity":2500,"price":19.0,"orders":5},{"quantity":2000,"price":18.95,"orders":2},{"quantity":4500,"price":18.9,"orders":5},{"quantity":5500,"price":18.85,"orders":2},{"quantity":3500,"price":18.8,"orders":6}],"sell":[{"quantity":500,"price":19.2,"orders":1},{"quantity":500,"price":19.25,"orders":1},{"quantity":2500,"price":19.3,"orders":5},{"quantity":2500,"price":19.35,"orders":5},{"quantity":2000,"price":19.4,"orders":4}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|124711","symbol":"RELIANCE25JUL1500CE","last_price":19.0,"volume":8065500,"average_price":20.08,"oi":5782000.0,"net_change":0.2,"total_buy_quantity":355000.0,"total_sell_quantity":678500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.4,"last_trade_time":"1752573599534","oi_day_high":5826500.0,"oi_day_low":5693000.0},"NSE_FO:ULTRACEMCO25JUL12000CE":{"ohlc":{"open":564.05,"high":585.3,"low":501.0,"close":564.15},"depth":{"buy":[{"quantity":100,"price":544.0,"orders":2},{"quantity":50,"price":543.95,"orders":1},{"quantity":50,"price":543.9,"orders":1},{"quantity":200,"price":543.85,"orders":4},{"quantity":50,"price":539.65,"orders":1}],"sell":[{"quantity":50,"price":564.15,"orders":1},{"quantity":50,"price":564.2,"orders":1},{"quantity":50,"price":564.25,"orders":1},{"quantity":50,"price":564.35,"orders":1},{"quantity":50,"price":564.6,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|133956","symbol":"ULTRACEMCO25JUL12000CE","last_price":564.15,"volume":1900,"average_price":546.64,"oi":23450.0,"net_change":0.1,"total_buy_quantity":2900.0,"total_sell_quantity":6200.0,"lower_circuit_limit":141.3,"upper_circuit_limit":986.8,"last_trade_time":"1752573572669","oi_day_high":23550.0,"oi_day_low":23450.0},"NSE_FO:AXISBANK25JUL1230PE":{"ohlc":{"open":66.6,"high":66.8,"low":66.1,"close":66.1},"depth":{"buy":[{"quantity":625,"price":65.95,"orders":1},{"quantity":625,"price":65.9,"orders":1},{"quantity":625,"price":65.75,"orders":1},{"quantity":625,"price":65.65,"orders":1},{"quantity":625,"price":65.5,"orders":1}],"sell":[{"quantity":625,"price":67.05,"orders":1},{"quantity":625,"price":67.4,"orders":1},{"quantity":625,"price":67.45,"orders":1},{"quantity":625,"price":67.55,"orders":1},{"quantity":625,"price":67.95,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|79223","symbol":"AXISBANK25JUL1230PE","last_price":66.1,"volume":6875,"average_price":66.61,"oi":336250.0,"net_change":6.05,"total_buy_quantity":58125.0,"total_sell_quantity":57500.0,"lower_circuit_limit":20.75,"upper_circuit_limit":99.35,"last_trade_time":"1752573098088","oi_day_high":341875.0,"oi_day_low":336250.0},"NSE_FO:KAYNES25JUL5800PE":{"ohlc":{"open":105.0,"high":136.85,"low":100.5,"close":130.5},"depth":{"buy":[{"quantity":100,"price":133.8,"orders":1},{"quantity":100,"price":133.75,"orders":1},{"quantity":100,"price":133.65,"orders":1},{"quantity":100,"price":126.05,"orders":1},{"quantity":100,"price":122.55,"orders":1}],"sell":[{"quantity":100,"price":143.1,"orders":1},{"quantity":100,"price":143.15,"orders":1},{"quantity":100,"price":143.25,"orders":1},{"quantity":100,"price":145.75,"orders":1},{"quantity":100,"price":145.8,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|111690","symbol":"KAYNES25JUL5800PE","last_price":130.5,"volume":6100,"average_price":117.92,"oi":24000.0,"net_change":12.5,"total_buy_quantity":21800.0,"total_sell_quantity":9600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":312.55,"last_trade_time":"1752572604831","oi_day_high":24300.0,"oi_day_low":23300.0},"NSE_FO:BAJFINANCE25JUL1000CE":{"ohlc":{"open":3.15,"high":3.85,"low":3.0,"close":3.6},"depth":{"buy":[{"quantity":4500,"price":3.6,"orders":5},{"quantity":4500,"price":3.55,"orders":5},{"quantity":6000,"price":3.5,"orders":8},{"quantity":5250,"price":3.45,"orders":7},{"quantity":5250,"price":3.4,"orders":6}],"sell":[{"quantity":3000,"price":3.7,"orders":3},{"quantity":3750,"price":3.75,"orders":5},{"quantity":1500,"price":3.8,"orders":2},{"quantity":1500,"price":3.85,"orders":2},{"quantity":1500,"price":3.9,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|71092","symbol":"BAJFINANCE25JUL1000CE","last_price":3.6,"volume":748500,"average_price":3.42,"oi":2844750.0,"net_change":0.5,"total_buy_quantity":462000.0,"total_sell_quantity":351750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1752573557103","oi_day_high":2886000.0,"oi_day_low":2843250.0},"NSE_FO:DIXON25JUL14250PE":{"ohlc":{"open":65.0,"high":83.95,"low":65.0,"close":73.65},"depth":{"buy":[{"quantity":50,"price":72.1,"orders":1},{"quantity":50,"price":72.05,"orders":1},{"quantity":50,"price":72.0,"orders":1},{"quantity":50,"price":69.2,"orders":1},{"quantity":400,"price":69.15,"orders":1}],"sell":[{"quantity":50,"price":78.6,"orders":1},{"quantity":50,"price":78.75,"orders":1},{"quantity":50,"price":78.8,"orders":1},{"quantity":50,"price":79.0,"orders":1},{"quantity":200,"price":80.0,"orders":3}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|92091","symbol":"DIXON25JUL14250PE","last_price":73.65,"volume":10050,"average_price":72.8,"oi":28950.0,"net_change":-1.15,"total_buy_quantity":12250.0,"total_sell_quantity":3600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":237.4,"last_trade_time":"1752573382487","oi_day_high":30550.0,"oi_day_low":28350.0},"NSE_FO:JIOFIN25JUL315PE":{"ohlc":{"open":6.3,"high":7.05,"low":5.3,"close":5.5},"depth":{"buy":[{"quantity":4700,"price":5.45,"orders":2},{"quantity":9400,"price":5.4,"orders":4},{"quantity":14100,"price":5.35,"orders":6},{"quantity":7050,"price":5.3,"orders":2},{"quantity":7050,"price":5.25,"orders":3}],"sell":[{"quantity":2350,"price":5.5,"orders":1},{"quantity":7050,"price":5.55,"orders":3},{"quantity":14100,"price":5.6,"orders":5},{"quantity":14100,"price":5.65,"orders":5},{"quantity":9400,"price":5.7,"orders":4}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|106122","symbol":"JIOFIN25JUL315PE","last_price":5.5,"volume":1957550,"average_price":6.03,"oi":1858850.0,"net_change":-0.95,"total_buy_quantity":455900.0,"total_sell_quantity":580450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1752573586527","oi_day_high":1865900.0,"oi_day_low":1706100.0},"NSE_FO:CESC25JUL172.5CE":{"ohlc":{"open":11.95,"high":11.95,"low":10.1,"close":10.25},"depth":{"buy":[{"quantity":3625,"price":10.5,"orders":1},{"quantity":3625,"price":10.45,"orders":1},{"quantity":3625,"price":10.35,"orders":1},{"quantity":3625,"price":10.3,"orders":1},{"quantity":14500,"price":10.1,"orders":1}],"sell":[{"quantity":3625,"price":10.8,"orders":1},{"quantity":3625,"price":10.85,"orders":1},{"quantity":3625,"price":11.05,"orders":1},{"quantity":3625,"price":11.15,"orders":1},{"quantity":14500,"price":11.2,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|86476","symbol":"CESC25JUL172.5CE","last_price":10.25,"volume":21750,"average_price":10.77,"oi":286375.0,"net_change":0.35,"total_buy_quantity":326250.0,"total_sell_quantity":188500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1752569179423","oi_day_high":293625.0,"oi_day_low":286375.0},"NSE_FO:TECHM25JUL1670PE":{"ohlc":{"open":90.5,"high":111.25,"low":90.5,"close":92.65},"depth":{"buy":[{"quantity":600,"price":87.6,"orders":1},{"quantity":600,"price":87.55,"orders":1},{"quantity":600,"price":87.5,"orders":1},{"quantity":600,"price":87.45,"orders":1},{"quantity":600,"price":86.95,"orders":1}],"sell":[{"quantity":600,"price":98.6,"orders":1},{"quantity":4200,"price":98.65,"orders":1},{"quantity":6000,"price":98.7,"orders":1},{"quantity":600,"price":101.4,"orders":1},{"quantity":2400,"price":101.6,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|138544","symbol":"TECHM25JUL1670PE","last_price":92.65,"volume":21000,"average_price":100.29,"oi":300600.0,"net_change":-11.25,"total_buy_quantity":37800.0,"total_sell_quantity":62400.0,"lower_circuit_limit":43.25,"upper_circuit_limit":164.55,"last_trade_time":"1752573558620","oi_day_high":306600.0,"oi_day_low":300600.0},"NSE_FO:PEL25JUL1140PE":{"ohlc":{"open":3.1,"high":3.1,"low":2.4,"close":2.4},"depth":{"buy":[{"quantity":1500,"price":2.4,"orders":1},{"quantity":750,"price":2.3,"orders":1},{"quantity":1500,"price":2.25,"orders":2},{"quantity":750,"price":2.2,"orders":1},{"quantity":750,"price":2.15,"orders":1}],"sell":[{"quantity":750,"price":2.7,"orders":1},{"quantity":750,"price":2.9,"orders":1},{"quantity":1500,"price":3.0,"orders":2},{"quantity":6000,"price":3.45,"orders":1},{"quantity":750,"price":3.5,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|126784","symbol":"PEL25JUL1140PE","last_price":2.4,"volume":84000,"average_price":2.66,"oi":214500.0,"net_change":-1.5,"total_buy_quantity":225750.0,"total_sell_quantity":153750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1752573575140","oi_day_high":215250.0,"oi_day_low":199500.0},"NSE_FO:INDIGO25JUL5700PE":{"ohlc":{"open":60.25,"high":64.6,"low":48.65,"close":56.0},"depth":{"buy":[{"quantity":150,"price":56.2,"orders":1},{"quantity":150,"price":55.6,"orders":1},{"quantity":150,"price":55.5,"orders":1},{"quantity":150,"price":55.05,"orders":1},{"quantity":300,"price":55.0,"orders":2}],"sell":[{"quantity":150,"price":57.4,"orders":1},{"quantity":150,"price":57.45,"orders":1},{"quantity":150,"price":58.3,"orders":1},{"quantity":1050,"price":59.8,"orders":2},{"quantity":450,"price":60.0,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|102015","symbol":"INDIGO25JUL5700PE","last_price":56.0,"volume":109950,"average_price":53.25,"oi":803550.0,"net_change":-9.75,"total_buy_quantity":37950.0,"total_sell_quantity":13200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":154.25,"last_trade_time":"1752573561636","oi_day_high":804900.0,"oi_day_low":798150.0},"NSE_FO:ASTRAL25JUL1520PE":{"ohlc":{"open":55.5,"high":55.5,"low":45.7,"close":46.3},"depth":{"buy":[{"quantity":425,"price":45.7,"orders":1},{"quantity":425,"price":45.3,"orders":1},{"quantity":425,"price":45.05,"orders":1},{"quantity":1275,"price":45.0,"orders":1},{"quantity":425,"price":43.55,"orders":1}],"sell":[{"quantity":425,"price":46.8,"orders":1},{"quantity":425,"price":46.85,"orders":1},{"quantity":425,"price":47.95,"orders":1},{"quantity":425,"price":49.1,"orders":1},{"quantity":425,"price":49.45,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|66150","symbol":"ASTRAL25JUL1520PE","last_price":46.3,"volume":13175,"average_price":49.1,"oi":73950.0,"net_change":-9.0,"total_buy_quantity":17850.0,"total_sell_quantity":37400.0,"lower_circuit_limit":11.35,"upper_circuit_limit":99.25,"last_trade_time":"1752573587232","oi_day_high":75225.0,"oi_day_low":71825.0},"NSE_FO:NCC25JUL230CE":{"ohlc":{"open":4.8,"high":6.25,"low":4.25,"close":5.35},"depth":{"buy":[{"quantity":5400,"price":5.5,"orders":1},{"quantity":2700,"price":5.45,"orders":1},{"quantity":5400,"price":5.4,"orders":2},{"quantity":5400,"price":5.35,"orders":2},{"quantity":10800,"price":5.3,"orders":3}],"sell":[{"quantity":10800,"price":5.6,"orders":4},{"quantity":10800,"price":5.65,"orders":4},{"quantity":8100,"price":5.7,"orders":3},{"quantity":10800,"price":5.75,"orders":3},{"quantity":8100,"price":5.8,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|116437","symbol":"NCC25JUL230CE","last_price":5.35,"volume":2413800,"average_price":5.6,"oi":1309500.0,"net_change":0.5,"total_buy_quantity":534600.0,"total_sell_quantity":631800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1752573598023","oi_day_high":1536300.0,"oi_day_low":1309500.0},"NSE_FO:LODHA25JUL1440PE":{"ohlc":{"open":45.65,"high":49.85,"low":37.55,"close":40.0},"depth":{"buy":[{"quantity":450,"price":39.9,"orders":1},{"quantity":450,"price":39.85,"orders":1},{"quantity":450,"price":38.55,"orders":1},{"quantity":450,"price":38.25,"orders":1},{"quantity":4500,"price":35.55,"orders":1}],"sell":[{"quantity":450,"price":41.55,"orders":1},{"quantity":450,"price":41.95,"orders":1},{"quantity":3150,"price":44.75,"orders":2},{"quantity":2250,"price":46.5,"orders":1},{"quantity":7200,"price":47.15,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|110032","symbol":"LODHA25JUL1440PE","last_price":40.0,"volume":51750,"average_price":42.13,"oi":60300.0,"net_change":-12.0,"total_buy_quantity":51750.0,"total_sell_quantity":50850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.45,"last_trade_time":"1752573570002","oi_day_high":60750.0,"oi_day_low":54900.0},"NSE_FO:NBCC25JUL125PE":{"ohlc":{"open":9.1,"high":9.1,"low":9.1,"close":9.1},"depth":{"buy":[{"quantity":6500,"price":10.35,"orders":1},{"quantity":26000,"price":10.2,"orders":1},{"quantity":65000,"price":9.55,"orders":1},{"quantity":65000,"price":9.0,"orders":1},{"quantity":195000,"price":8.05,"orders":1}],"sell":[{"quantity":6500,"price":10.75,"orders":1},{"quantity":13000,"price":10.8,"orders":2},{"quantity":6500,"price":10.85,"orders":1},{"quantity":6500,"price":11.0,"orders":1},{"quantity":26000,"price":11.05,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|121451","symbol":"NBCC25JUL125PE","last_price":9.1,"volume":6500,"average_price":9.1,"oi":1982500.0,"net_change":-2.8,"total_buy_quantity":487500.0,"total_sell_quantity":494000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.9,"last_trade_time":"1752563259480","oi_day_high":1982500.0,"oi_day_low":1982500.0},"NSE_FO:ASHOKLEY25JUL250CE":{"ohlc":{"open":7.65,"high":7.75,"low":5.05,"close":6.1},"depth":{"buy":[{"quantity":7500,"price":5.95,"orders":3},{"quantity":7500,"price":5.9,"orders":3},{"quantity":5000,"price":5.85,"orders":2},{"quantity":5000,"price":5.8,"orders":2},{"quantity":7500,"price":5.75,"orders":2}],"sell":[{"quantity":2500,"price":6.1,"orders":1},{"quantity":7500,"price":6.15,"orders":3},{"quantity":15000,"price":6.2,"orders":5},{"quantity":17500,"price":6.25,"orders":6},{"quantity":17500,"price":6.3,"orders":6}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|65364","symbol":"ASHOKLEY25JUL250CE","last_price":6.1,"volume":4447500,"average_price":5.8,"oi":2380000.0,"net_change":-1.45,"total_buy_quantity":607500.0,"total_sell_quantity":810000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1752573582068","oi_day_high":2792500.0,"oi_day_low":2210000.0},"NSE_FO:APOLLOHOSP25JUL7100CE":{"ohlc":{"open":219.65,"high":307.15,"low":211.1,"close":295.65},"depth":{"buy":[{"quantity":125,"price":286.95,"orders":1},{"quantity":125,"price":286.9,"orders":1},{"quantity":125,"price":279.2,"orders":1},{"quantity":125,"price":267.45,"orders":1},{"quantity":625,"price":220.6,"orders":1}],"sell":[{"quantity":125,"price":301.8,"orders":1},{"quantity":125,"price":302.15,"orders":1},{"quantity":1125,"price":404.85,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|64601","symbol":"APOLLOHOSP25JUL7100CE","last_price":295.65,"volume":26875,"average_price":238.31,"oi":46000.0,"net_change":86.45,"total_buy_quantity":6625.0,"total_sell_quantity":1375.0,"lower_circuit_limit":13.3,"upper_circuit_limit":405.1,"last_trade_time":"1752572919332","oi_day_high":57750.0,"oi_day_low":46000.0},"NSE_FO:SUPREMEIND25JUL4400PE":{"ohlc":{"open":270.0,"high":270.0,"low":211.7,"close":211.7},"depth":{"buy":[{"quantity":175,"price":202.0,"orders":1},{"quantity":175,"price":201.95,"orders":1},{"quantity":175,"price":201.9,"orders":1},{"quantity":175,"price":201.85,"orders":1},{"quantity":175,"price":201.8,"orders":1}],"sell":[{"quantity":175,"price":214.7,"orders":1},{"quantity":175,"price":214.85,"orders":1},{"quantity":175,"price":214.95,"orders":1},{"quantity":175,"price":215.0,"orders":1},{"quantity":875,"price":222.65,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|128346","symbol":"SUPREMEIND25JUL4400PE","last_price":211.7,"volume":525,"average_price":231.23,"oi":20475.0,"net_change":-95.9,"total_buy_quantity":5775.0,"total_sell_quantity":13125.0,"lower_circuit_limit":96.35,"upper_circuit_limit":518.85,"last_trade_time":"1752569702503","oi_day_high":20475.0,"oi_day_low":20475.0},"NSE_FO:GODREJCP25JUL1180CE":{"ohlc":{"open":94.95,"high":96.2,"low":94.95,"close":96.2},"depth":{"buy":[{"quantity":500,"price":95.75,"orders":1},{"quantity":500,"price":95.7,"orders":1},{"quantity":500,"price":95.65,"orders":1},{"quantity":500,"price":95.55,"orders":1},{"quantity":1500,"price":95.5,"orders":2}],"sell":[{"quantity":500,"price":98.55,"orders":1},{"quantity":500,"price":98.6,"orders":1},{"quantity":500,"price":98.65,"orders":1},{"quantity":500,"price":100.6,"orders":1},{"quantity":2500,"price":104.3,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|92471","symbol":"GODREJCP25JUL1180CE","last_price":96.2,"volume":1500,"average_price":95.38,"oi":88000.0,"net_change":1.6,"total_buy_quantity":44500.0,"total_sell_quantity":36500.0,"lower_circuit_limit":40.0,"upper_circuit_limit":149.2,"last_trade_time":"1752573247472","oi_day_high":89000.0,"oi_day_low":88000.0},"NSE_FO:UPL25JUL640CE":{"ohlc":{"open":34.95,"high":39.05,"low":31.6,"close":37.05},"depth":{"buy":[{"quantity":1355,"price":36.9,"orders":1},{"quantity":1355,"price":36.85,"orders":1},{"quantity":2710,"price":36.55,"orders":2},{"quantity":1355,"price":36.5,"orders":1},{"quantity":4065,"price":36.2,"orders":1}],"sell":[{"quantity":1355,"price":37.3,"orders":1},{"quantity":2710,"price":37.35,"orders":2},{"quantity":1355,"price":37.4,"orders":1},{"quantity":1355,"price":37.45,"orders":1},{"quantity":2710,"price":37.5,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|134667","symbol":"UPL25JUL640CE","last_price":37.05,"volume":128725,"average_price":36.0,"oi":1559605.0,"net_change":9.75,"total_buy_quantity":124660.0,"total_sell_quantity":121950.0,"lower_circuit_limit":3.4,"upper_circuit_limit":51.2,"last_trade_time":"1752573381199","oi_day_high":1569090.0,"oi_day_low":1559605.0},"NSE_FO:BSE25JUL2800PE":{"ohlc":{"open":342.55,"high":370.75,"low":265.9,"close":271.75},"depth":{"buy":[{"quantity":1125,"price":260.25,"orders":1},{"quantity":375,"price":260.2,"orders":1},{"quantity":375,"price":260.1,"orders":1},{"quantity":375,"price":260.0,"orders":1},{"quantity":375,"price":259.95,"orders":1}],"sell":[{"quantity":375,"price":272.55,"orders":1},{"quantity":375,"price":272.6,"orders":1},{"quantity":375,"price":272.8,"orders":1},{"quantity":375,"price":272.9,"orders":1},{"quantity":375,"price":273.15,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|49083","symbol":"BSE25JUL2800PE","last_price":271.75,"volume":49125,"average_price":297.7,"oi":883125.0,"net_change":-88.8,"total_buy_quantity":47250.0,"total_sell_quantity":40875.0,"lower_circuit_limit":48.7,"upper_circuit_limit":567.9,"last_trade_time":"1752573537375","oi_day_high":901500.0,"oi_day_low":883125.0},"NSE_FO:ICICIGI25JUL2020CE":{"ohlc":{"open":59.95,"high":68.85,"low":38.35,"close":40.15},"depth":{"buy":[{"quantity":650,"price":40.0,"orders":1},{"quantity":325,"price":38.9,"orders":1},{"quantity":325,"price":38.85,"orders":1},{"quantity":650,"price":38.0,"orders":2},{"quantity":1300,"price":37.65,"orders":1}],"sell":[{"quantity":325,"price":41.0,"orders":1},{"quantity":325,"price":41.25,"orders":1},{"quantity":325,"price":41.3,"orders":1},{"quantity":1950,"price":41.35,"orders":2},{"quantity":325,"price":41.75,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|102837","symbol":"ICICIGI25JUL2020CE","last_price":40.15,"volume":237575,"average_price":47.76,"oi":76050.0,"net_change":-14.1,"total_buy_quantity":45500.0,"total_sell_quantity":83525.0,"lower_circuit_limit":4.35,"upper_circuit_limit":104.15,"last_trade_time":"1752573596197","oi_day_high":76050.0,"oi_day_low":44850.0},"NSE_FO:JSL25JUL690CE":{"ohlc":{"open":21.95,"high":23.1,"low":17.65,"close":20.05},"depth":{"buy":[{"quantity":850,"price":20.15,"orders":1},{"quantity":850,"price":19.95,"orders":1},{"quantity":1700,"price":19.9,"orders":2},{"quantity":850,"price":19.8,"orders":1},{"quantity":1700,"price":19.75,"orders":2}],"sell":[{"quantity":850,"price":20.95,"orders":1},{"quantity":850,"price":21.0,"orders":1},{"quantity":850,"price":21.45,"orders":1},{"quantity":1700,"price":21.5,"orders":2},{"quantity":1700,"price":21.55,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|109569","symbol":"JSL25JUL690CE","last_price":20.05,"volume":44200,"average_price":19.31,"oi":207400.0,"net_change":-3.05,"total_buy_quantity":149600.0,"total_sell_quantity":187850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.55,"last_trade_time":"1752573574660","oi_day_high":213350.0,"oi_day_low":206550.0},"NSE_FO:SJVN25JUL100PE":{"ohlc":{"open":3.25,"high":4.25,"low":3.1,"close":3.2},"depth":{"buy":[{"quantity":11750,"price":3.1,"orders":2},{"quantity":17625,"price":3.05,"orders":3},{"quantity":41125,"price":3.0,"orders":4},{"quantity":11750,"price":2.95,"orders":2},{"quantity":11750,"price":2.9,"orders":2}],"sell":[{"quantity":17625,"price":3.2,"orders":3},{"quantity":11750,"price":3.25,"orders":2},{"quantity":41125,"price":3.3,"orders":4},{"quantity":23500,"price":3.35,"orders":3},{"quantity":5875,"price":3.4,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|126847","symbol":"SJVN25JUL100PE","last_price":3.2,"volume":340750,"average_price":3.42,"oi":1433500.0,"net_change":-0.65,"total_buy_quantity":376000.0,"total_sell_quantity":934125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1752573540002","oi_day_high":1468750.0,"oi_day_low":1415875.0},"NSE_FO:IEX25JUL190CE":{"ohlc":{"open":19.1,"high":20.05,"low":18.95,"close":19.5},"depth":{"buy":[{"quantity":3750,"price":20.25,"orders":1},{"quantity":3750,"price":20.2,"orders":1},{"quantity":3750,"price":20.15,"orders":1},{"quantity":3750,"price":20.1,"orders":1},{"quantity":3750,"price":20.05,"orders":1}],"sell":[{"quantity":7500,"price":20.5,"orders":2},{"quantity":3750,"price":20.55,"orders":1},{"quantity":3750,"price":20.65,"orders":1},{"quantity":3750,"price":20.7,"orders":1},{"quantity":11250,"price":20.75,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|100594","symbol":"IEX25JUL190CE","last_price":19.5,"volume":112500,"average_price":19.42,"oi":975000.0,"net_change":0.55,"total_buy_quantity":303750.0,"total_sell_quantity":341250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.95,"last_trade_time":"1752569984207","oi_day_high":997500.0,"oi_day_low":975000.0},"NSE_FO:PRESTIGE25JUL1700CE":{"ohlc":{"open":71.85,"high":94.6,"low":56.85,"close":63.55},"depth":{"buy":[{"quantity":450,"price":63.55,"orders":1},{"quantity":450,"price":63.2,"orders":1},{"quantity":450,"price":62.95,"orders":1},{"quantity":450,"price":61.0,"orders":1},{"quantity":1350,"price":60.95,"orders":1}],"sell":[{"quantity":450,"price":65.95,"orders":1},{"quantity":450,"price":66.3,"orders":1},{"quantity":450,"price":66.8,"orders":1},{"quantity":900,"price":66.9,"orders":1},{"quantity":450,"price":67.0,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|131527","symbol":"PRESTIGE25JUL1700CE","last_price":63.55,"volume":349650,"average_price":76.38,"oi":142650.0,"net_change":-3.55,"total_buy_quantity":46350.0,"total_sell_quantity":72000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":148.75,"last_trade_time":"1752573570013","oi_day_high":202050.0,"oi_day_low":132750.0},"NSE_FO:BLUESTARCO25JUL1660PE":{"ohlc":{"open":2.45,"high":2.45,"low":1.0,"close":1.65},"depth":{"buy":[{"quantity":325,"price":1.3,"orders":1},{"quantity":325,"price":1.25,"orders":1},{"quantity":3250,"price":1.2,"orders":1},{"quantity":1625,"price":1.15,"orders":2},{"quantity":4875,"price":1.1,"orders":5}],"sell":[{"quantity":325,"price":1.65,"orders":1},{"quantity":325,"price":1.8,"orders":1},{"quantity":325,"price":1.85,"orders":1},{"quantity":650,"price":1.9,"orders":2},{"quantity":650,"price":1.95,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|83333","symbol":"BLUESTARCO25JUL1660PE","last_price":1.65,"volume":51350,"average_price":1.61,"oi":203125.0,"net_change":-2.15,"total_buy_quantity":68900.0,"total_sell_quantity":45825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1752572756231","oi_day_high":212225.0,"oi_day_low":203125.0},"NSE_FO:JSWSTEEL25JUL1030CE":{"ohlc":{"open":31.9,"high":31.9,"low":24.9,"close":29.0},"depth":{"buy":[{"quantity":675,"price":29.2,"orders":1},{"quantity":675,"price":29.15,"orders":1},{"quantity":675,"price":29.1,"orders":1},{"quantity":1350,"price":29.05,"orders":2},{"quantity":2700,"price":28.7,"orders":2}],"sell":[{"quantity":675,"price":29.7,"orders":1},{"quantity":675,"price":29.75,"orders":1},{"quantity":675,"price":29.9,"orders":1},{"quantity":1350,"price":29.95,"orders":2},{"quantity":675,"price":30.05,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|110202","symbol":"JSWSTEEL25JUL1030CE","last_price":29.0,"volume":255825,"average_price":28.01,"oi":299700.0,"net_change":-3.1,"total_buy_quantity":83025.0,"total_sell_quantity":105300.0,"lower_circuit_limit":2.05,"upper_circuit_limit":62.15,"last_trade_time":"1752573499582","oi_day_high":315225.0,"oi_day_low":299025.0},"NSE_FO:AARTIIND25JUL480PE":{"ohlc":{"open":36.4,"high":38.5,"low":30.8,"close":32.0},"depth":{"buy":[{"quantity":2650,"price":30.3,"orders":2},{"quantity":1325,"price":30.25,"orders":1},{"quantity":1325,"price":30.15,"orders":1},{"quantity":1325,"price":30.05,"orders":1},{"quantity":1325,"price":30.0,"orders":1}],"sell":[{"quantity":1325,"price":31.4,"orders":1},{"quantity":1325,"price":31.45,"orders":1},{"quantity":1325,"price":31.95,"orders":1},{"quantity":1325,"price":32.25,"orders":1},{"quantity":1325,"price":32.35,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|56976","symbol":"AARTIIND25JUL480PE","last_price":32.0,"volume":22525,"average_price":34.41,"oi":271625.0,"net_change":-5.4,"total_buy_quantity":120575.0,"total_sell_quantity":149725.0,"lower_circuit_limit":13.65,"upper_circuit_limit":61.15,"last_trade_time":"1752572648984","oi_day_high":271625.0,"oi_day_low":266325.0},"NSE_FO:PAYTM25JUL920CE":{"ohlc":{"open":74.0,"high":91.4,"low":74.0,"close":83.1},"depth":{"buy":[{"quantity":725,"price":83.95,"orders":1},{"quantity":725,"price":83.55,"orders":1},{"quantity":725,"price":83.45,"orders":1},{"quantity":2175,"price":83.4,"orders":2},{"quantity":725,"price":83.3,"orders":1}],"sell":[{"quantity":1450,"price":84.9,"orders":2},{"quantity":725,"price":84.95,"orders":1},{"quantity":1450,"price":85.0,"orders":2},{"quantity":1450,"price":85.05,"orders":2},{"quantity":725,"price":85.1,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|120194","symbol":"PAYTM25JUL920CE","last_price":83.1,"volume":271875,"average_price":82.05,"oi":332775.0,"net_change":9.65,"total_buy_quantity":55100.0,"total_sell_quantity":192125.0,"lower_circuit_limit":7.85,"upper_circuit_limit":139.05,"last_trade_time":"1752573408537","oi_day_high":332775.0,"oi_day_low":299425.0},"NSE_FO:ADANIENT25JUL2600CE":{"ohlc":{"open":48.7,"high":63.0,"low":46.8,"close":58.0},"depth":{"buy":[{"quantity":300,"price":57.5,"orders":1},{"quantity":300,"price":57.4,"orders":1},{"quantity":900,"price":57.35,"orders":3},{"quantity":900,"price":57.1,"orders":3},{"quantity":300,"price":57.05,"orders":1}],"sell":[{"quantity":300,"price":58.25,"orders":1},{"quantity":300,"price":58.5,"orders":1},{"quantity":600,"price":58.65,"orders":2},{"quantity":600,"price":58.7,"orders":2},{"quantity":600,"price":58.75,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|59600","symbol":"ADANIENT25JUL2600CE","last_price":58.0,"volume":1728000,"average_price":55.32,"oi":1409100.0,"net_change":5.9,"total_buy_quantity":110400.0,"total_sell_quantity":127500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":162.6,"last_trade_time":"1752573598763","oi_day_high":1440900.0,"oi_day_low":1249500.0},"NSE_FO:HINDALCO25JUL690CE":{"ohlc":{"open":7.0,"high":7.6,"low":5.35,"close":6.7},"depth":{"buy":[{"quantity":1400,"price":6.55,"orders":1},{"quantity":8400,"price":6.5,"orders":6},{"quantity":5600,"price":6.45,"orders":4},{"quantity":9800,"price":6.4,"orders":3},{"quantity":28000,"price":6.35,"orders":4}],"sell":[{"quantity":9800,"price":6.7,"orders":7},{"quantity":5600,"price":6.75,"orders":4},{"quantity":8400,"price":6.8,"orders":4},{"quantity":15400,"price":6.85,"orders":2},{"quantity":5600,"price":6.9,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|100571","symbol":"HINDALCO25JUL690CE","last_price":6.7,"volume":1843800,"average_price":6.61,"oi":1286600.0,"net_change":0.15,"total_buy_quantity":408800.0,"total_sell_quantity":508200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1752573583409","oi_day_high":1426600.0,"oi_day_low":1282400.0},"NSE_FO:HDFCBANK25JUL2020PE":{"ohlc":{"open":44.6,"high":47.5,"low":34.9,"close":36.4},"depth":{"buy":[{"quantity":550,"price":35.45,"orders":1},{"quantity":550,"price":35.35,"orders":1},{"quantity":550,"price":35.3,"orders":1},{"quantity":550,"price":35.2,"orders":1},{"quantity":550,"price":35.15,"orders":1}],"sell":[{"quantity":550,"price":36.25,"orders":1},{"quantity":550,"price":36.3,"orders":1},{"quantity":1100,"price":36.35,"orders":2},{"quantity":1100,"price":36.4,"orders":2},{"quantity":1100,"price":36.5,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|98963","symbol":"HDFCBANK25JUL2020PE","last_price":36.4,"volume":1040600,"average_price":38.02,"oi":590700.0,"net_change":-9.55,"total_buy_quantity":59400.0,"total_sell_quantity":69850.0,"lower_circuit_limit":1.35,"upper_circuit_limit":90.55,"last_trade_time":"1752573574428","oi_day_high":704000.0,"oi_day_low":590700.0},"NSE_FO:BHEL25JUL265PE":{"ohlc":{"open":11.35,"high":12.1,"low":10.3,"close":10.4},"depth":{"buy":[{"quantity":7875,"price":10.3,"orders":3},{"quantity":2625,"price":10.25,"orders":1},{"quantity":2625,"price":10.15,"orders":1},{"quantity":10500,"price":10.1,"orders":2},{"quantity":2625,"price":10.05,"orders":1}],"sell":[{"quantity":2625,"price":10.5,"orders":1},{"quantity":2625,"price":10.6,"orders":1},{"quantity":2625,"price":10.65,"orders":1},{"quantity":7875,"price":10.75,"orders":3},{"quantity":13125,"price":10.8,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|82228","symbol":"BHEL25JUL265PE","last_price":10.4,"volume":212625,"average_price":11.39,"oi":1441125.0,"net_change":-0.75,"total_buy_quantity":378000.0,"total_sell_quantity":315000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.15,"last_trade_time":"1752573438685","oi_day_high":1485750.0,"oi_day_low":1441125.0},"NSE_FO:LTF25JUL205PE":{"ohlc":{"open":5.4,"high":6.8,"low":5.0,"close":5.55},"depth":{"buy":[{"quantity":4462,"price":5.55,"orders":1},{"quantity":13386,"price":5.5,"orders":3},{"quantity":13386,"price":5.45,"orders":3},{"quantity":13386,"price":5.4,"orders":3},{"quantity":8924,"price":5.35,"orders":2}],"sell":[{"quantity":8924,"price":5.65,"orders":2},{"quantity":13386,"price":5.7,"orders":3},{"quantity":13386,"price":5.75,"orders":3},{"quantity":13386,"price":5.8,"orders":3},{"quantity":4462,"price":5.85,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|110918","symbol":"LTF25JUL205PE","last_price":5.55,"volume":1900812,"average_price":5.91,"oi":2641504.0,"net_change":0.05,"total_buy_quantity":754078.0,"total_sell_quantity":428352.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1752573597202","oi_day_high":2645966.0,"oi_day_low":2489796.0},"NSE_FO:TATAMOTORS25JUL680CE":{"ohlc":{"open":14.95,"high":19.3,"low":13.5,"close":18.05},"depth":{"buy":[{"quantity":6400,"price":18.1,"orders":8},{"quantity":4800,"price":18.05,"orders":6},{"quantity":8800,"price":18.0,"orders":9},{"quantity":2400,"price":17.95,"orders":3},{"quantity":10400,"price":17.9,"orders":5}],"sell":[{"quantity":800,"price":18.25,"orders":1},{"quantity":3200,"price":18.3,"orders":4},{"quantity":5600,"price":18.35,"orders":7},{"quantity":4000,"price":18.4,"orders":5},{"quantity":4000,"price":18.45,"orders":5}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|130095","symbol":"TATAMOTORS25JUL680CE","last_price":18.05,"volume":5168800,"average_price":16.61,"oi":2829600.0,"net_change":3.6,"total_buy_quantity":585600.0,"total_sell_quantity":305600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.45,"last_trade_time":"1752573599353","oi_day_high":3176000.0,"oi_day_low":2829600.0},"NSE_FO:JSWENERGY25JUL520CE":{"ohlc":{"open":26.0,"high":26.0,"low":21.15,"close":22.5},"depth":{"buy":[{"quantity":2000,"price":22.5,"orders":2},{"quantity":1000,"price":22.25,"orders":1},{"quantity":2000,"price":22.2,"orders":2},{"quantity":2000,"price":22.05,"orders":2},{"quantity":1000,"price":22.0,"orders":1}],"sell":[{"quantity":1000,"price":22.75,"orders":1},{"quantity":2000,"price":22.8,"orders":2},{"quantity":1000,"price":22.85,"orders":1},{"quantity":2000,"price":22.9,"orders":2},{"quantity":1000,"price":22.95,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|106619","symbol":"JSWENERGY25JUL520CE","last_price":22.5,"volume":740000,"average_price":23.28,"oi":1413000.0,"net_change":-1.6,"total_buy_quantity":268000.0,"total_sell_quantity":234000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.4,"last_trade_time":"1752573436515","oi_day_high":1430000.0,"oi_day_low":1400000.0},"NSE_FO:CHOLAFIN25JUL1620CE":{"ohlc":{"open":10.0,"high":17.55,"low":9.0,"close":17.0},"depth":{"buy":[{"quantity":625,"price":16.5,"orders":1},{"quantity":1250,"price":16.45,"orders":2},{"quantity":625,"price":16.05,"orders":1},{"quantity":625,"price":15.9,"orders":1},{"quantity":625,"price":15.85,"orders":1}],"sell":[{"quantity":625,"price":16.85,"orders":1},{"quantity":625,"price":17.0,"orders":1},{"quantity":1250,"price":17.05,"orders":2},{"quantity":1250,"price":17.2,"orders":2},{"quantity":1875,"price":17.25,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|87176","symbol":"CHOLAFIN25JUL1620CE","last_price":17.0,"volume":125625,"average_price":14.27,"oi":186250.0,"net_change":5.8,"total_buy_quantity":214375.0,"total_sell_quantity":111250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.65,"last_trade_time":"1752573534553","oi_day_high":210000.0,"oi_day_low":186250.0},"NSE_FO:LODHA25JUL1440CE":{"ohlc":{"open":35.85,"high":42.5,"low":30.3,"close":38.0},"depth":{"buy":[{"quantity":450,"price":37.1,"orders":1},{"quantity":450,"price":37.05,"orders":1},{"quantity":3150,"price":37.0,"orders":3},{"quantity":450,"price":36.1,"orders":1},{"quantity":450,"price":36.05,"orders":1}],"sell":[{"quantity":900,"price":38.0,"orders":1},{"quantity":450,"price":38.55,"orders":1},{"quantity":450,"price":38.6,"orders":1},{"quantity":450,"price":38.95,"orders":1},{"quantity":450,"price":39.0,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|110031","symbol":"LODHA25JUL1440CE","last_price":38.0,"volume":460800,"average_price":38.57,"oi":139950.0,"net_change":2.9,"total_buy_quantity":130500.0,"total_sell_quantity":101250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.2,"last_trade_time":"1752573591744","oi_day_high":153000.0,"oi_day_low":131850.0},"NSE_FO:NTPC25JUL335CE":{"ohlc":{"open":10.0,"high":10.55,"low":8.7,"close":9.65},"depth":{"buy":[{"quantity":1500,"price":9.55,"orders":1},{"quantity":1500,"price":9.5,"orders":1},{"quantity":1500,"price":8.7,"orders":1},{"quantity":3000,"price":8.65,"orders":2},{"quantity":1500,"price":8.6,"orders":1}],"sell":[{"quantity":1500,"price":9.75,"orders":1},{"quantity":24000,"price":9.8,"orders":3},{"quantity":3000,"price":9.85,"orders":2},{"quantity":1500,"price":9.9,"orders":1},{"quantity":15000,"price":10.15,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|123777","symbol":"NTPC25JUL335CE","last_price":9.65,"volume":1011000,"average_price":9.69,"oi":1804500.0,"net_change":-0.05,"total_buy_quantity":237000.0,"total_sell_quantity":297000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1752573562903","oi_day_high":1873500.0,"oi_day_low":1801500.0},"NSE_FO:IOC25JUL145PE":{"ohlc":{"open":1.05,"high":1.25,"low":1.05,"close":1.05},"depth":{"buy":[{"quantity":14625,"price":1.05,"orders":2},{"quantity":258375,"price":1.0,"orders":12},{"quantity":141375,"price":0.95,"orders":7},{"quantity":102375,"price":0.9,"orders":6},{"quantity":68250,"price":0.85,"orders":4}],"sell":[{"quantity":73125,"price":1.1,"orders":9},{"quantity":102375,"price":1.15,"orders":8},{"quantity":92625,"price":1.2,"orders":6},{"quantity":19500,"price":1.25,"orders":4},{"quantity":19500,"price":1.3,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|106646","symbol":"IOC25JUL145PE","last_price":1.05,"volume":819000,"average_price":1.11,"oi":3451500.0,"net_change":-0.4,"total_buy_quantity":4801875.0,"total_sell_quantity":1165125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1752573470432","oi_day_high":3500250.0,"oi_day_low":3422250.0},"NSE_FO:DELHIVERY25JUL385PE":{"ohlc":{"open":2.0,"high":2.0,"low":1.2,"close":1.2},"depth":{"buy":[{"quantity":6225,"price":1.1,"orders":3},{"quantity":24900,"price":1.05,"orders":5},{"quantity":4150,"price":1.0,"orders":2},{"quantity":6225,"price":0.95,"orders":2},{"quantity":2075,"price":0.9,"orders":1}],"sell":[{"quantity":4150,"price":1.25,"orders":2},{"quantity":10375,"price":1.3,"orders":3},{"quantity":2075,"price":1.35,"orders":1},{"quantity":2075,"price":1.4,"orders":1},{"quantity":18675,"price":1.45,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|91428","symbol":"DELHIVERY25JUL385PE","last_price":1.2,"volume":83000,"average_price":1.49,"oi":116200.0,"net_change":-1.5,"total_buy_quantity":143175.0,"total_sell_quantity":294650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1752573225690","oi_day_high":147325.0,"oi_day_low":116200.0},"NSE_FO:DLF25JUL840PE":{"ohlc":{"open":28.9,"high":31.9,"low":20.4,"close":23.35},"depth":{"buy":[{"quantity":2475,"price":23.25,"orders":3},{"quantity":1650,"price":23.2,"orders":2},{"quantity":2475,"price":23.15,"orders":3},{"quantity":1650,"price":23.1,"orders":2},{"quantity":825,"price":23.05,"orders":1}],"sell":[{"quantity":825,"price":23.65,"orders":1},{"quantity":825,"price":23.9,"orders":1},{"quantity":825,"price":23.95,"orders":1},{"quantity":825,"price":24.85,"orders":1},{"quantity":1650,"price":24.9,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|88513","symbol":"DLF25JUL840PE","last_price":23.35,"volume":905025,"average_price":24.19,"oi":795300.0,"net_change":-6.3,"total_buy_quantity":236775.0,"total_sell_quantity":99000.0,"lower_circuit_limit":1.15,"upper_circuit_limit":58.15,"last_trade_time":"1752573579459","oi_day_high":851400.0,"oi_day_low":795300.0},"NSE_FO:TRENT25JUL6100CE":{"ohlc":{"open":14.05,"high":15.55,"low":11.75,"close":15.25},"depth":{"buy":[{"quantity":100,"price":14.95,"orders":1},{"quantity":600,"price":14.9,"orders":2},{"quantity":200,"price":14.8,"orders":2},{"quantity":100,"price":14.75,"orders":1},{"quantity":300,"price":14.7,"orders":3}],"sell":[{"quantity":700,"price":15.15,"orders":4},{"quantity":400,"price":15.2,"orders":1},{"quantity":100,"price":15.25,"orders":1},{"quantity":400,"price":15.3,"orders":1},{"quantity":200,"price":16.0,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|139412","symbol":"TRENT25JUL6100CE","last_price":15.25,"volume":182800,"average_price":12.92,"oi":428000.0,"net_change":1.35,"total_buy_quantity":117900.0,"total_sell_quantity":28400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.55,"last_trade_time":"1752573597734","oi_day_high":433000.0,"oi_day_low":420200.0},"NSE_FO:GRANULES25JUL500CE":{"ohlc":{"open":9.55,"high":11.7,"low":8.3,"close":10.95},"depth":{"buy":[{"quantity":3225,"price":10.5,"orders":2},{"quantity":1075,"price":9.45,"orders":1},{"quantity":1075,"price":9.4,"orders":1},{"quantity":27950,"price":8.6,"orders":1},{"quantity":5375,"price":8.3,"orders":1}],"sell":[{"quantity":1075,"price":10.85,"orders":1},{"quantity":21500,"price":11.0,"orders":3},{"quantity":21500,"price":11.2,"orders":1},{"quantity":1075,"price":11.25,"orders":1},{"quantity":2150,"price":11.35,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|92972","symbol":"GRANULES25JUL500CE","last_price":10.95,"volume":936325,"average_price":10.24,"oi":1256675.0,"net_change":1.65,"total_buy_quantity":217150.0,"total_sell_quantity":350450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1752573598000","oi_day_high":1291075.0,"oi_day_low":1220125.0},"NSE_FO:BAJAJFINSV25JUL2060PE":{"ohlc":{"open":65.05,"high":70.65,"low":45.4,"close":49.3},"depth":{"buy":[{"quantity":500,"price":50.4,"orders":1},{"quantity":500,"price":50.35,"orders":1},{"quantity":500,"price":50.3,"orders":1},{"quantity":500,"price":50.25,"orders":1},{"quantity":500,"price":49.55,"orders":1}],"sell":[{"quantity":500,"price":51.65,"orders":1},{"quantity":500,"price":51.75,"orders":1},{"quantity":500,"price":51.8,"orders":1},{"quantity":500,"price":52.45,"orders":1},{"quantity":500,"price":52.55,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|79746","symbol":"BAJAJFINSV25JUL2060PE","last_price":49.3,"volume":136500,"average_price":54.04,"oi":127500.0,"net_change":-21.65,"total_buy_quantity":45500.0,"total_sell_quantity":39000.0,"lower_circuit_limit":9.95,"upper_circuit_limit":131.95,"last_trade_time":"1752573489663","oi_day_high":139000.0,"oi_day_low":122000.0},"NSE_FO:ASTRAL25JUL1520CE":{"ohlc":{"open":25.35,"high":26.25,"low":18.2,"close":24.8},"depth":{"buy":[{"quantity":425,"price":24.3,"orders":1},{"quantity":425,"price":24.25,"orders":1},{"quantity":425,"price":24.2,"orders":1},{"quantity":425,"price":23.85,"orders":1},{"quantity":425,"price":23.65,"orders":1}],"sell":[{"quantity":850,"price":25.1,"orders":2},{"quantity":425,"price":25.15,"orders":1},{"quantity":1700,"price":25.2,"orders":1},{"quantity":850,"price":25.3,"orders":1},{"quantity":425,"price":25.55,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|66149","symbol":"ASTRAL25JUL1520CE","last_price":24.8,"volume":281350,"average_price":22.78,"oi":317050.0,"net_change":3.75,"total_buy_quantity":87975.0,"total_sell_quantity":90100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.35,"last_trade_time":"1752573587232","oi_day_high":320025.0,"oi_day_low":311525.0},"NSE_FO:MGL25JUL1440CE":{"ohlc":{"open":63.0,"high":63.9,"low":62.0,"close":63.9},"depth":{"buy":[{"quantity":800,"price":62.45,"orders":2},{"quantity":400,"price":62.4,"orders":1},{"quantity":2800,"price":60.1,"orders":2},{"quantity":2000,"price":59.35,"orders":1},{"quantity":4000,"price":57.85,"orders":1}],"sell":[{"quantity":400,"price":70.15,"orders":1},{"quantity":400,"price":70.2,"orders":1},{"quantity":400,"price":70.3,"orders":1},{"quantity":4000,"price":75.95,"orders":1},{"quantity":4000,"price":76.35,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|114140","symbol":"MGL25JUL1440CE","last_price":63.9,"volume":12000,"average_price":62.8,"oi":38400.0,"net_change":1.85,"total_buy_quantity":35600.0,"total_sell_quantity":15600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":128.45,"last_trade_time":"1752559568496","oi_day_high":41200.0,"oi_day_low":38400.0},"NSE_FO:TCS25JUL3440CE":{"ohlc":{"open":6.4,"high":7.75,"low":5.7,"close":7.15},"depth":{"buy":[{"quantity":350,"price":7.15,"orders":2},{"quantity":875,"price":7.1,"orders":5},{"quantity":1225,"price":7.05,"orders":4},{"quantity":1925,"price":7.0,"orders":5},{"quantity":1050,"price":6.95,"orders":3}],"sell":[{"quantity":350,"price":7.2,"orders":1},{"quantity":350,"price":7.25,"orders":2},{"quantity":700,"price":7.3,"orders":4},{"quantity":525,"price":7.35,"orders":3},{"quantity":2275,"price":7.4,"orders":5}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|131347","symbol":"TCS25JUL3440CE","last_price":7.15,"volume":432775,"average_price":6.67,"oi":821450.0,"net_change":0.45,"total_buy_quantity":296800.0,"total_sell_quantity":55650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1752573592731","oi_day_high":844725.0,"oi_day_low":821450.0},"NSE_FO:CESC25JUL172.5PE":{"ohlc":{"open":1.9,"high":1.95,"low":1.45,"close":1.45},"depth":{"buy":[{"quantity":14500,"price":1.4,"orders":4},{"quantity":7250,"price":1.35,"orders":2},{"quantity":39875,"price":1.3,"orders":4},{"quantity":3625,"price":1.25,"orders":1},{"quantity":3625,"price":1.2,"orders":1}],"sell":[{"quantity":3625,"price":1.55,"orders":1},{"quantity":7250,"price":1.6,"orders":2},{"quantity":10875,"price":1.65,"orders":3},{"quantity":32625,"price":1.7,"orders":5},{"quantity":3625,"price":1.75,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|86477","symbol":"CESC25JUL172.5PE","last_price":1.45,"volume":159500,"average_price":1.72,"oi":293625.0,"net_change":-0.8,"total_buy_quantity":271875.0,"total_sell_quantity":522000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1752572700529","oi_day_high":297250.0,"oi_day_low":286375.0},"NSE_FO:VOLTAS25JUL1320CE":{"ohlc":{"open":63.9,"high":87.3,"low":63.9,"close":86.5},"depth":{"buy":[{"quantity":750,"price":83.5,"orders":2},{"quantity":375,"price":83.45,"orders":1},{"quantity":375,"price":83.35,"orders":1},{"quantity":1500,"price":79.75,"orders":1},{"quantity":1125,"price":79.65,"orders":1}],"sell":[{"quantity":375,"price":89.6,"orders":1},{"quantity":4125,"price":89.65,"orders":3},{"quantity":2625,"price":89.7,"orders":1},{"quantity":375,"price":89.75,"orders":1},{"quantity":1875,"price":89.85,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|135466","symbol":"VOLTAS25JUL1320CE","last_price":86.5,"volume":64875,"average_price":77.89,"oi":128625.0,"net_change":19.25,"total_buy_quantity":39375.0,"total_sell_quantity":43500.0,"lower_circuit_limit":5.05,"upper_circuit_limit":129.45,"last_trade_time":"1752573537233","oi_day_high":164250.0,"oi_day_low":127875.0},"NSE_FO:ADANIENSOL25JUL860CE":{"ohlc":{"open":44.05,"high":44.05,"low":36.5,"close":39.25},"depth":{"buy":[{"quantity":2025,"price":39.0,"orders":3},{"quantity":675,"price":36.55,"orders":1},{"quantity":675,"price":36.5,"orders":1},{"quantity":3375,"price":36.25,"orders":1},{"quantity":3375,"price":36.0,"orders":2}],"sell":[{"quantity":675,"price":41.25,"orders":1},{"quantity":675,"price":41.3,"orders":1},{"quantity":675,"price":41.35,"orders":1},{"quantity":675,"price":41.4,"orders":1},{"quantity":2700,"price":44.2,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|75465","symbol":"ADANIENSOL25JUL860CE","last_price":39.25,"volume":31050,"average_price":38.74,"oi":203175.0,"net_change":-2.65,"total_buy_quantity":95175.0,"total_sell_quantity":62775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.6,"last_trade_time":"1752573483338","oi_day_high":207225.0,"oi_day_low":202500.0},"NSE_FO:HINDALCO25JUL690PE":{"ohlc":{"open":26.95,"high":30.7,"low":23.2,"close":24.4},"depth":{"buy":[{"quantity":2800,"price":24.2,"orders":2},{"quantity":2800,"price":24.15,"orders":2},{"quantity":1400,"price":24.1,"orders":1},{"quantity":2800,"price":24.05,"orders":2},{"quantity":2800,"price":23.95,"orders":2}],"sell":[{"quantity":1400,"price":24.55,"orders":1},{"quantity":1400,"price":24.6,"orders":1},{"quantity":1400,"price":24.85,"orders":1},{"quantity":2800,"price":24.9,"orders":2},{"quantity":5600,"price":25.05,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|100572","symbol":"HINDALCO25JUL690PE","last_price":24.4,"volume":278600,"average_price":26.01,"oi":709800.0,"net_change":-3.85,"total_buy_quantity":158200.0,"total_sell_quantity":140000.0,"lower_circuit_limit":3.8,"upper_circuit_limit":52.7,"last_trade_time":"1752573596943","oi_day_high":764400.0,"oi_day_low":708400.0},"NSE_FO:CONCOR25JUL600PE":{"ohlc":{"open":5.6,"high":6.5,"low":4.0,"close":4.05},"depth":{"buy":[{"quantity":1250,"price":4.0,"orders":1},{"quantity":1250,"price":3.95,"orders":1},{"quantity":3750,"price":3.9,"orders":3},{"quantity":3750,"price":3.85,"orders":3},{"quantity":6250,"price":3.8,"orders":5}],"sell":[{"quantity":2500,"price":4.1,"orders":2},{"quantity":3750,"price":4.15,"orders":3},{"quantity":3750,"price":4.2,"orders":3},{"quantity":5000,"price":4.25,"orders":4},{"quantity":2500,"price":4.3,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|89254","symbol":"CONCOR25JUL600PE","last_price":4.05,"volume":306250,"average_price":4.83,"oi":588750.0,"net_change":-2.2,"total_buy_quantity":451250.0,"total_sell_quantity":268750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1752573586511","oi_day_high":612500.0,"oi_day_low":583750.0},"NSE_FO:LTIM25JUL5400PE":{"ohlc":{"open":268.0,"high":281.25,"low":222.75,"close":226.3},"depth":{"buy":[{"quantity":300,"price":225.25,"orders":2},{"quantity":150,"price":221.5,"orders":1},{"quantity":150,"price":221.05,"orders":1},{"quantity":150,"price":220.9,"orders":1},{"quantity":450,"price":218.05,"orders":1}],"sell":[{"quantity":150,"price":228.6,"orders":1},{"quantity":150,"price":228.65,"orders":1},{"quantity":150,"price":228.7,"orders":1},{"quantity":150,"price":228.75,"orders":1},{"quantity":150,"price":230.2,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|111318","symbol":"LTIM25JUL5400PE","last_price":226.3,"volume":8700,"average_price":232.17,"oi":28650.0,"net_change":-92.15,"total_buy_quantity":9750.0,"total_sell_quantity":20700.0,"lower_circuit_limit":119.7,"upper_circuit_limit":517.2,"last_trade_time":"1752573584883","oi_day_high":29100.0,"oi_day_low":26550.0},"NSE_FO:RVNL25JUL400CE":{"ohlc":{"open":6.3,"high":8.25,"low":5.2,"close":6.15},"depth":{"buy":[{"quantity":2750,"price":6.0,"orders":2},{"quantity":1375,"price":5.95,"orders":1},{"quantity":4125,"price":5.9,"orders":3},{"quantity":5500,"price":5.85,"orders":4},{"quantity":1375,"price":5.8,"orders":1}],"sell":[{"quantity":5500,"price":6.2,"orders":4},{"quantity":2750,"price":6.25,"orders":2},{"quantity":5500,"price":6.3,"orders":4},{"quantity":4125,"price":6.35,"orders":3},{"quantity":5500,"price":6.4,"orders":3}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|132919","symbol":"RVNL25JUL400CE","last_price":6.15,"volume":4728625,"average_price":6.21,"oi":3808750.0,"net_change":0.6,"total_buy_quantity":423500.0,"total_sell_quantity":815375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1752573588194","oi_day_high":4186875.0,"oi_day_low":3430625.0},"NSE_FO:TATASTEEL25JUL160PE":{"ohlc":{"open":2.75,"high":4.05,"low":2.75,"close":3.25},"depth":{"buy":[{"quantity":66000,"price":3.2,"orders":10},{"quantity":88000,"price":3.15,"orders":8},{"quantity":104500,"price":3.1,"orders":8},{"quantity":93500,"price":3.05,"orders":8},{"quantity":49500,"price":3.0,"orders":8}],"sell":[{"quantity":55000,"price":3.3,"orders":9},{"quantity":71500,"price":3.35,"orders":8},{"quantity":66000,"price":3.4,"orders":6},{"quantity":33000,"price":3.45,"orders":6},{"quantity":33000,"price":3.5,"orders":4}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|43409","symbol":"TATASTEEL25JUL160PE","last_price":3.25,"volume":11423500,"average_price":3.51,"oi":8794500.0,"net_change":0.35,"total_buy_quantity":1958000.0,"total_sell_quantity":1534500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1752573592388","oi_day_high":9207000.0,"oi_day_low":8794500.0},"NSE_FO:ANGELONE25JUL2900CE":{"ohlc":{"open":39.8,"high":48.35,"low":30.65,"close":41.85},"depth":{"buy":[{"quantity":250,"price":41.1,"orders":1},{"quantity":250,"price":41.05,"orders":1},{"quantity":250,"price":41.0,"orders":1},{"quantity":250,"price":40.25,"orders":1},{"quantity":750,"price":40.0,"orders":2}],"sell":[{"quantity":250,"price":41.9,"orders":1},{"quantity":250,"price":42.0,"orders":1},{"quantity":250,"price":42.45,"orders":1},{"quantity":250,"price":43.0,"orders":1},{"quantity":250,"price":44.0,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|63295","symbol":"ANGELONE25JUL2900CE","last_price":41.85,"volume":405000,"average_price":38.9,"oi":387500.0,"net_change":2.0,"total_buy_quantity":53500.0,"total_sell_quantity":55750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.9,"last_trade_time":"1752573598000","oi_day_high":414500.0,"oi_day_low":387500.0},"NSE_FO:BALKRISIND25JUL2440CE":{"ohlc":{"open":222.0,"high":222.0,"low":222.0,"close":222.0},"depth":{"buy":[{"quantity":1200,"price":234.75,"orders":1},{"quantity":1500,"price":233.35,"orders":1},{"quantity":3000,"price":231.2,"orders":1},{"quantity":3000,"price":227.95,"orders":1},{"quantity":9000,"price":182.25,"orders":1}],"sell":[{"quantity":900,"price":262.0,"orders":1},{"quantity":1200,"price":262.05,"orders":1},{"quantity":1200,"price":262.15,"orders":1},{"quantity":3000,"price":268.9,"orders":1},{"quantity":3000,"price":270.5,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|71911","symbol":"BALKRISIND25JUL2440CE","last_price":222.0,"volume":0,"average_price":0.0,"oi":13500.0,"net_change":0.0,"total_buy_quantity":17700.0,"total_sell_quantity":21000.0,"lower_circuit_limit":102.8,"upper_circuit_limit":352.9,"last_trade_time":"1752214094000","oi_day_high":13500.0,"oi_day_low":13500.0},"NSE_FO:DIXON25JUL14250CE":{"ohlc":{"open":1610.8,"high":1689.3,"low":1610.8,"close":1689.3},"depth":{"buy":[{"quantity":50,"price":1659.55,"orders":1},{"quantity":150,"price":1659.5,"orders":3},{"quantity":50,"price":1659.45,"orders":1},{"quantity":50,"price":1659.4,"orders":1},{"quantity":50,"price":1659.35,"orders":1}],"sell":[{"quantity":50,"price":1718.65,"orders":1},{"quantity":100,"price":1718.95,"orders":1},{"quantity":200,"price":1809.65,"orders":1},{"quantity":500,"price":1854.75,"orders":1},{"quantity":50,"price":1856.0,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|92090","symbol":"DIXON25JUL14250CE","last_price":1689.3,"volume":150,"average_price":1650.03,"oi":15000.0,"net_change":-136.4,"total_buy_quantity":4100.0,"total_sell_quantity":2900.0,"lower_circuit_limit":764.0,"upper_circuit_limit":2887.4,"last_trade_time":"1752564346918","oi_day_high":15050.0,"oi_day_low":15000.0},"NSE_FO:EICHERMOT25JUL5600PE":{"ohlc":{"open":88.0,"high":90.5,"low":58.2,"close":70.85},"depth":{"buy":[{"quantity":350,"price":70.7,"orders":2},{"quantity":175,"price":70.65,"orders":1},{"quantity":175,"price":70.55,"orders":1},{"quantity":350,"price":70.5,"orders":1},{"quantity":175,"price":69.05,"orders":1}],"sell":[{"quantity":175,"price":71.95,"orders":1},{"quantity":350,"price":72.0,"orders":1},{"quantity":350,"price":72.55,"orders":2},{"quantity":350,"price":72.9,"orders":2},{"quantity":350,"price":73.0,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|89907","symbol":"EICHERMOT25JUL5600PE","last_price":70.85,"volume":203350,"average_price":72.08,"oi":50575.0,"net_change":-33.7,"total_buy_quantity":33950.0,"total_sell_quantity":32900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":244.2,"last_trade_time":"1752573593071","oi_day_high":56875.0,"oi_day_low":45150.0},"NSE_FO:APLAPOLLO25JUL1800CE":{"ohlc":{"open":12.45,"high":16.4,"low":12.45,"close":15.0},"depth":{"buy":[{"quantity":350,"price":14.25,"orders":1},{"quantity":1050,"price":14.0,"orders":3},{"quantity":2800,"price":13.35,"orders":1},{"quantity":350,"price":13.2,"orders":1},{"quantity":10500,"price":11.9,"orders":1}],"sell":[{"quantity":350,"price":15.2,"orders":1},{"quantity":350,"price":15.25,"orders":1},{"quantity":700,"price":15.5,"orders":1},{"quantity":350,"price":15.55,"orders":1},{"quantity":700,"price":16.2,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|63957","symbol":"APLAPOLLO25JUL1800CE","last_price":15.0,"volume":136150,"average_price":15.24,"oi":797650.0,"net_change":3.05,"total_buy_quantity":154350.0,"total_sell_quantity":110600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.2,"last_trade_time":"1752573586864","oi_day_high":836850.0,"oi_day_low":797650.0},"NSE_FO:TATAPOWER25JUL405CE":{"ohlc":{"open":8.2,"high":9.0,"low":5.9,"close":7.9},"depth":{"buy":[{"quantity":1450,"price":7.85,"orders":1},{"quantity":1450,"price":7.8,"orders":1},{"quantity":14500,"price":7.75,"orders":7},{"quantity":10150,"price":7.7,"orders":5},{"quantity":10150,"price":7.65,"orders":4}],"sell":[{"quantity":21750,"price":7.95,"orders":5},{"quantity":37700,"price":8.0,"orders":13},{"quantity":14500,"price":8.05,"orders":8},{"quantity":14500,"price":8.1,"orders":8},{"quantity":7250,"price":8.15,"orders":3}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|137833","symbol":"TATAPOWER25JUL405CE","last_price":7.9,"volume":5250450,"average_price":7.36,"oi":2672350.0,"net_change":-0.2,"total_buy_quantity":546650.0,"total_sell_quantity":893200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1752573593125","oi_day_high":3089950.0,"oi_day_low":2672350.0},"NSE_FO:HINDCOPPER25JUL270PE":{"ohlc":{"open":11.7,"high":11.7,"low":10.7,"close":11.2},"depth":{"buy":[{"quantity":2650,"price":10.85,"orders":1},{"quantity":2650,"price":10.75,"orders":1},{"quantity":2650,"price":10.3,"orders":1},{"quantity":2650,"price":10.25,"orders":1},{"quantity":2650,"price":10.05,"orders":1}],"sell":[{"quantity":2650,"price":12.65,"orders":1},{"quantity":2650,"price":17.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|97277","symbol":"HINDCOPPER25JUL270PE","last_price":11.2,"volume":18550,"average_price":10.99,"oi":869200.0,"net_change":-1.1,"total_buy_quantity":198750.0,"total_sell_quantity":5300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.3,"last_trade_time":"1752564537103","oi_day_high":885100.0,"oi_day_low":869200.0},"NSE_FO:JSWSTEEL25JUL1030PE":{"ohlc":{"open":18.15,"high":24.4,"low":18.05,"close":19.65},"depth":{"buy":[{"quantity":1350,"price":19.35,"orders":2},{"quantity":675,"price":19.3,"orders":1},{"quantity":2025,"price":19.25,"orders":3},{"quantity":1350,"price":19.2,"orders":2},{"quantity":675,"price":19.15,"orders":1}],"sell":[{"quantity":675,"price":19.65,"orders":1},{"quantity":675,"price":19.7,"orders":1},{"quantity":2025,"price":19.75,"orders":1},{"quantity":2700,"price":19.8,"orders":1},{"quantity":675,"price":19.85,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|110234","symbol":"JSWSTEEL25JUL1030PE","last_price":19.65,"volume":619650,"average_price":21.11,"oi":314550.0,"net_change":1.05,"total_buy_quantity":762075.0,"total_sell_quantity":143100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.4,"last_trade_time":"1752573592860","oi_day_high":337500.0,"oi_day_low":290250.0},"NSE_FO:IREDA25JUL170PE":{"ohlc":{"open":12.4,"high":12.9,"low":11.5,"close":11.5},"depth":{"buy":[{"quantity":3450,"price":11.4,"orders":1},{"quantity":6900,"price":11.35,"orders":2},{"quantity":3450,"price":11.3,"orders":1},{"quantity":3450,"price":11.25,"orders":1},{"quantity":10350,"price":11.1,"orders":2}],"sell":[{"quantity":10350,"price":11.6,"orders":3},{"quantity":3450,"price":11.65,"orders":1},{"quantity":13800,"price":11.75,"orders":4},{"quantity":13800,"price":11.8,"orders":3},{"quantity":3450,"price":11.85,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|104728","symbol":"IREDA25JUL170PE","last_price":11.5,"volume":62100,"average_price":11.92,"oi":1383450.0,"net_change":-0.75,"total_buy_quantity":313950.0,"total_sell_quantity":476100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1752573346229","oi_day_high":1390350.0,"oi_day_low":1383450.0},"NSE_FO:CANBK25JUL111PE":{"ohlc":{"open":1.55,"high":1.7,"low":1.2,"close":1.45},"depth":{"buy":[{"quantity":40500,"price":1.4,"orders":4},{"quantity":47250,"price":1.35,"orders":4},{"quantity":40500,"price":1.3,"orders":5},{"quantity":20250,"price":1.25,"orders":3},{"quantity":40500,"price":1.2,"orders":5}],"sell":[{"quantity":101250,"price":1.5,"orders":5},{"quantity":33750,"price":1.55,"orders":5},{"quantity":40500,"price":1.6,"orders":3},{"quantity":20250,"price":1.65,"orders":3},{"quantity":20250,"price":1.7,"orders":3}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|85814","symbol":"CANBK25JUL111PE","last_price":1.45,"volume":2794500,"average_price":1.38,"oi":2909250.0,"net_change":-0.35,"total_buy_quantity":1059750.0,"total_sell_quantity":1026000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1752573561782","oi_day_high":3199500.0,"oi_day_low":2841750.0},"NSE_FO:TATAELXSI25JUL6300PE":{"ohlc":{"open":206.8,"high":211.0,"low":97.95,"close":101.5},"depth":{"buy":[{"quantity":100,"price":98.3,"orders":1},{"quantity":100,"price":98.25,"orders":1},{"quantity":200,"price":98.15,"orders":2},{"quantity":200,"price":98.1,"orders":2},{"quantity":200,"price":98.05,"orders":2}],"sell":[{"quantity":100,"price":101.3,"orders":1},{"quantity":100,"price":101.55,"orders":1},{"quantity":200,"price":101.75,"orders":2},{"quantity":100,"price":101.8,"orders":1},{"quantity":100,"price":101.85,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|129938","symbol":"TATAELXSI25JUL6300PE","last_price":101.5,"volume":432700,"average_price":132.48,"oi":50800.0,"net_change":-116.15,"total_buy_quantity":21700.0,"total_sell_quantity":28200.0,"lower_circuit_limit":9.65,"upper_circuit_limit":425.65,"last_trade_time":"1752573593074","oi_day_high":57700.0,"oi_day_low":18800.0},"NSE_FO:PAGEIND25JUL48500CE":{"ohlc":{"open":989.95,"high":1184.25,"low":896.1,"close":923.15},"depth":{"buy":[{"quantity":60,"price":722.9,"orders":1},{"quantity":150,"price":671.65,"orders":1},{"quantity":15,"price":550.0,"orders":1},{"quantity":450,"price":0.1,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":15,"price":1053.6,"orders":1},{"quantity":15,"price":1225.0,"orders":1},{"quantity":60,"price":1262.85,"orders":1},{"quantity":75,"price":1317.9,"orders":1},{"quantity":45,"price":1323.6,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|125856","symbol":"PAGEIND25JUL48500CE","last_price":923.15,"volume":1560,"average_price":1056.28,"oi":1770.0,"net_change":47.9,"total_buy_quantity":675.0,"total_sell_quantity":1005.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2138.3,"last_trade_time":"1752573585610","oi_day_high":2115.0,"oi_day_low":1740.0},"NSE_FO:POWERGRID25JUL295PE":{"ohlc":{"open":3.5,"high":4.3,"low":3.35,"close":3.5},"depth":{"buy":[{"quantity":9500,"price":3.45,"orders":5},{"quantity":5700,"price":3.4,"orders":3},{"quantity":7600,"price":3.35,"orders":4},{"quantity":3800,"price":3.3,"orders":2},{"quantity":1900,"price":3.25,"orders":1}],"sell":[{"quantity":5700,"price":3.6,"orders":3},{"quantity":7600,"price":3.65,"orders":4},{"quantity":7600,"price":3.7,"orders":4},{"quantity":3800,"price":3.75,"orders":2},{"quantity":3800,"price":3.8,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|123650","symbol":"POWERGRID25JUL295PE","last_price":3.5,"volume":678300,"average_price":3.73,"oi":917700.0,"net_change":-0.1,"total_buy_quantity":376200.0,"total_sell_quantity":391400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1752573300667","oi_day_high":917700.0,"oi_day_low":860700.0},"NSE_FO:UNITDSPR25JUL1440CE":{"ohlc":{"open":10.05,"high":10.05,"low":7.65,"close":9.55},"depth":{"buy":[{"quantity":800,"price":9.65,"orders":2},{"quantity":400,"price":9.6,"orders":1},{"quantity":800,"price":9.55,"orders":2},{"quantity":400,"price":9.25,"orders":1},{"quantity":800,"price":9.2,"orders":2}],"sell":[{"quantity":400,"price":9.85,"orders":1},{"quantity":400,"price":9.95,"orders":1},{"quantity":400,"price":10.0,"orders":1},{"quantity":400,"price":10.05,"orders":1},{"quantity":400,"price":10.1,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|134504","symbol":"UNITDSPR25JUL1440CE","last_price":9.55,"volume":136800,"average_price":8.84,"oi":742000.0,"net_change":0.5,"total_buy_quantity":256400.0,"total_sell_quantity":123600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1752573543236","oi_day_high":743600.0,"oi_day_low":732000.0},"NSE_FO:DRREDDY25JUL1320PE":{"ohlc":{"open":77.8,"high":77.8,"low":62.9,"close":64.1},"depth":{"buy":[{"quantity":1250,"price":62.0,"orders":2},{"quantity":625,"price":61.95,"orders":1},{"quantity":625,"price":61.85,"orders":1},{"quantity":625,"price":61.8,"orders":1},{"quantity":625,"price":61.65,"orders":1}],"sell":[{"quantity":625,"price":68.3,"orders":1},{"quantity":625,"price":68.35,"orders":1},{"quantity":625,"price":68.45,"orders":1},{"quantity":625,"price":68.55,"orders":1},{"quantity":13125,"price":68.6,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|89351","symbol":"DRREDDY25JUL1320PE","last_price":64.1,"volume":12500,"average_price":65.86,"oi":63750.0,"net_change":-9.7,"total_buy_quantity":50625.0,"total_sell_quantity":63125.0,"lower_circuit_limit":33.2,"upper_circuit_limit":114.4,"last_trade_time":"1752573598618","oi_day_high":68750.0,"oi_day_low":63750.0},"NSE_FO:POONAWALLA25JUL450PE":{"ohlc":{"open":10.55,"high":12.8,"low":10.45,"close":11.7},"depth":{"buy":[{"quantity":1700,"price":11.6,"orders":1},{"quantity":1700,"price":11.45,"orders":1},{"quantity":3400,"price":11.0,"orders":2},{"quantity":1700,"price":10.9,"orders":1},{"quantity":3400,"price":10.85,"orders":2}],"sell":[{"quantity":1700,"price":11.9,"orders":1},{"quantity":1700,"price":11.95,"orders":1},{"quantity":3400,"price":12.0,"orders":2},{"quantity":1700,"price":12.2,"orders":1},{"quantity":5100,"price":12.25,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|123377","symbol":"POONAWALLA25JUL450PE","last_price":11.7,"volume":110500,"average_price":11.34,"oi":353600.0,"net_change":0.5,"total_buy_quantity":224400.0,"total_sell_quantity":265200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.2,"last_trade_time":"1752573587725","oi_day_high":372300.0,"oi_day_low":345100.0},"NSE_FO:TIINDIA25JUL3000CE":{"ohlc":{"open":38.95,"high":58.1,"low":32.75,"close":51.3},"depth":{"buy":[{"quantity":200,"price":50.0,"orders":1},{"quantity":200,"price":49.25,"orders":1},{"quantity":200,"price":49.2,"orders":1},{"quantity":200,"price":49.05,"orders":1},{"quantity":200,"price":49.0,"orders":1}],"sell":[{"quantity":200,"price":52.15,"orders":1},{"quantity":200,"price":52.45,"orders":1},{"quantity":200,"price":52.5,"orders":1},{"quantity":200,"price":53.3,"orders":1},{"quantity":200,"price":53.65,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|131854","symbol":"TIINDIA25JUL3000CE","last_price":51.3,"volume":62400,"average_price":48.16,"oi":96000.0,"net_change":13.45,"total_buy_quantity":40400.0,"total_sell_quantity":63000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.6,"last_trade_time":"1752573519280","oi_day_high":101200.0,"oi_day_low":94400.0},"NSE_FO:M&MFIN25JUL263.5CE":{"ohlc":{"open":7.25,"high":9.1,"low":7.25,"close":8.6},"depth":{"buy":[{"quantity":2056,"price":8.45,"orders":1},{"quantity":2056,"price":8.4,"orders":1},{"quantity":10280,"price":7.75,"orders":1},{"quantity":32896,"price":7.55,"orders":1},{"quantity":14392,"price":7.45,"orders":2}],"sell":[{"quantity":6168,"price":8.8,"orders":3},{"quantity":4112,"price":8.95,"orders":2},{"quantity":22616,"price":9.0,"orders":4},{"quantity":16448,"price":9.1,"orders":6},{"quantity":2056,"price":9.2,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|50325","symbol":"M&MFIN25JUL263.5CE","last_price":8.6,"volume":795672,"average_price":8.39,"oi":1474152.0,"net_change":1.35,"total_buy_quantity":238496.0,"total_sell_quantity":257000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1752573559356","oi_day_high":1860680.0,"oi_day_low":1463872.0},"NSE_FO:IDEA25JUL7CE":{"ohlc":{"open":0.75,"high":0.8,"low":0.7,"close":0.75},"depth":{"buy":[{"quantity":1000650,"price":0.75,"orders":7},{"quantity":8648475,"price":0.7,"orders":26},{"quantity":18011700,"price":0.65,"orders":35},{"quantity":23515275,"price":0.6,"orders":33},{"quantity":21728400,"price":0.55,"orders":23}],"sell":[{"quantity":9506175,"price":0.8,"orders":36},{"quantity":6647175,"price":0.85,"orders":27},{"quantity":9720600,"price":0.9,"orders":29},{"quantity":6504225,"price":0.95,"orders":25},{"quantity":5503575,"price":1.0,"orders":20}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|103643","symbol":"IDEA25JUL7CE","last_price":0.75,"volume":90701775,"average_price":0.74,"oi":2.04204075E8,"net_change":-0.05,"total_buy_quantity":2.27790825E8,"total_sell_quantity":5.31774E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1752573599802","oi_day_high":2.092788E8,"oi_day_low":2.03346375E8},"NSE_FO:UNIONBANK25JUL147.5PE":{"ohlc":{"open":4.45,"high":5.1,"low":3.9,"close":4.65},"depth":{"buy":[{"quantity":8850,"price":4.55,"orders":2},{"quantity":53100,"price":4.5,"orders":3},{"quantity":30975,"price":4.45,"orders":6},{"quantity":48675,"price":4.4,"orders":5},{"quantity":13275,"price":4.35,"orders":3}],"sell":[{"quantity":8850,"price":4.65,"orders":2},{"quantity":8850,"price":4.7,"orders":2},{"quantity":48675,"price":4.75,"orders":6},{"quantity":13275,"price":4.8,"orders":3},{"quantity":8850,"price":4.85,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|140012","symbol":"UNIONBANK25JUL147.5PE","last_price":4.65,"volume":915975,"average_price":4.48,"oi":738975.0,"net_change":-0.2,"total_buy_quantity":584100.0,"total_sell_quantity":637200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1752573156841","oi_day_high":747825.0,"oi_day_low":570825.0},"NSE_FO:PFC25JUL420PE":{"ohlc":{"open":7.85,"high":7.9,"low":6.05,"close":7.05},"depth":{"buy":[{"quantity":1300,"price":7.0,"orders":1},{"quantity":6500,"price":6.95,"orders":5},{"quantity":3900,"price":6.9,"orders":3},{"quantity":1300,"price":6.7,"orders":1},{"quantity":2600,"price":6.55,"orders":2}],"sell":[{"quantity":6500,"price":7.1,"orders":5},{"quantity":6500,"price":7.15,"orders":4},{"quantity":7800,"price":7.2,"orders":5},{"quantity":2600,"price":7.25,"orders":2},{"quantity":18200,"price":7.3,"orders":4}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|120939","symbol":"PFC25JUL420PE","last_price":7.05,"volume":4586400,"average_price":6.81,"oi":2663700.0,"net_change":-0.8,"total_buy_quantity":387400.0,"total_sell_quantity":409500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1752573591479","oi_day_high":2899000.0,"oi_day_low":2616900.0},"NSE_FO:NCC25JUL230PE":{"ohlc":{"open":7.45,"high":9.0,"low":6.0,"close":6.45},"depth":{"buy":[{"quantity":2700,"price":6.4,"orders":1},{"quantity":2700,"price":6.35,"orders":1},{"quantity":2700,"price":6.3,"orders":1},{"quantity":5400,"price":6.25,"orders":2},{"quantity":2700,"price":6.2,"orders":1}],"sell":[{"quantity":2700,"price":6.6,"orders":1},{"quantity":2700,"price":6.65,"orders":1},{"quantity":2700,"price":6.7,"orders":1},{"quantity":2700,"price":6.75,"orders":1},{"quantity":5400,"price":7.15,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|116438","symbol":"NCC25JUL230PE","last_price":6.45,"volume":351000,"average_price":7.05,"oi":558900.0,"net_change":-2.2,"total_buy_quantity":518400.0,"total_sell_quantity":445500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1752573586037","oi_day_high":561600.0,"oi_day_low":515700.0},"NSE_FO:KALYANKJIL25JUL550PE":{"ohlc":{"open":3.5,"high":4.4,"low":3.15,"close":3.85},"depth":{"buy":[{"quantity":2350,"price":3.8,"orders":2},{"quantity":1175,"price":3.75,"orders":1},{"quantity":2350,"price":3.7,"orders":2},{"quantity":3525,"price":3.65,"orders":3},{"quantity":2350,"price":3.6,"orders":2}],"sell":[{"quantity":2350,"price":3.95,"orders":2},{"quantity":2350,"price":4.0,"orders":2},{"quantity":2350,"price":4.05,"orders":2},{"quantity":3525,"price":4.1,"orders":3},{"quantity":1175,"price":4.15,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|110969","symbol":"KALYANKJIL25JUL550PE","last_price":3.85,"volume":153925,"average_price":3.85,"oi":446500.0,"net_change":-0.4,"total_buy_quantity":386575.0,"total_sell_quantity":224425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1752573507612","oi_day_high":457075.0,"oi_day_low":440625.0},"NSE_FO:MUTHOOTFIN25JUL2600CE":{"ohlc":{"open":112.0,"high":112.0,"low":89.95,"close":93.8},"depth":{"buy":[{"quantity":825,"price":88.95,"orders":3},{"quantity":275,"price":88.9,"orders":1},{"quantity":275,"price":88.8,"orders":1},{"quantity":275,"price":87.8,"orders":1},{"quantity":275,"price":84.35,"orders":1}],"sell":[{"quantity":275,"price":95.0,"orders":1},{"quantity":275,"price":95.05,"orders":1},{"quantity":275,"price":95.2,"orders":1},{"quantity":275,"price":95.25,"orders":1},{"quantity":275,"price":95.4,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|115287","symbol":"MUTHOOTFIN25JUL2600CE","last_price":93.8,"volume":15950,"average_price":97.21,"oi":556325.0,"net_change":-18.1,"total_buy_quantity":18150.0,"total_sell_quantity":36300.0,"lower_circuit_limit":11.5,"upper_circuit_limit":212.3,"last_trade_time":"1752573585274","oi_day_high":556600.0,"oi_day_low":553850.0},"NSE_FO:GAIL25JUL187.5PE":{"ohlc":{"open":6.25,"high":6.8,"low":5.7,"close":5.85},"depth":{"buy":[{"quantity":3150,"price":5.85,"orders":1},{"quantity":6300,"price":5.8,"orders":2},{"quantity":6300,"price":5.75,"orders":2},{"quantity":3150,"price":5.7,"orders":1},{"quantity":6300,"price":5.65,"orders":2}],"sell":[{"quantity":3150,"price":5.95,"orders":1},{"quantity":3150,"price":6.0,"orders":1},{"quantity":3150,"price":6.05,"orders":1},{"quantity":6300,"price":6.15,"orders":2},{"quantity":3150,"price":6.5,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|95463","symbol":"GAIL25JUL187.5PE","last_price":5.85,"volume":305550,"average_price":5.99,"oi":1159200.0,"net_change":-0.55,"total_buy_quantity":330750.0,"total_sell_quantity":176400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1752573569851","oi_day_high":1162350.0,"oi_day_low":1143450.0},"NSE_FO:CGPOWER25JUL670CE":{"ohlc":{"open":23.0,"high":29.7,"low":20.05,"close":25.55},"depth":{"buy":[{"quantity":850,"price":25.65,"orders":1},{"quantity":850,"price":25.5,"orders":1},{"quantity":850,"price":25.35,"orders":1},{"quantity":850,"price":25.25,"orders":1},{"quantity":850,"price":25.2,"orders":1}],"sell":[{"quantity":850,"price":25.9,"orders":1},{"quantity":850,"price":25.95,"orders":1},{"quantity":850,"price":26.0,"orders":1},{"quantity":2550,"price":26.05,"orders":3},{"quantity":850,"price":26.1,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|86802","symbol":"CGPOWER25JUL670CE","last_price":25.55,"volume":572900,"average_price":26.04,"oi":401200.0,"net_change":-0.05,"total_buy_quantity":85850.0,"total_sell_quantity":144500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.75,"last_trade_time":"1752573596561","oi_day_high":520200.0,"oi_day_low":401200.0},"NSE_FO:BRITANNIA25JUL5850CE":{"ohlc":{"open":80.5,"high":91.1,"low":69.5,"close":77.55},"depth":{"buy":[{"quantity":125,"price":78.2,"orders":1},{"quantity":125,"price":78.15,"orders":1},{"quantity":125,"price":78.0,"orders":1},{"quantity":125,"price":77.6,"orders":1},{"quantity":125,"price":74.85,"orders":1}],"sell":[{"quantity":125,"price":81.2,"orders":1},{"quantity":125,"price":83.95,"orders":1},{"quantity":125,"price":84.35,"orders":1},{"quantity":250,"price":85.0,"orders":2},{"quantity":875,"price":87.0,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|84653","symbol":"BRITANNIA25JUL5850CE","last_price":77.55,"volume":28375,"average_price":81.87,"oi":41750.0,"net_change":-2.6,"total_buy_quantity":25625.0,"total_sell_quantity":15000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":176.2,"last_trade_time":"1752573543840","oi_day_high":41875.0,"oi_day_low":38750.0},"NSE_FO:INFY25JUL1600CE":{"ohlc":{"open":29.85,"high":42.0,"low":25.45,"close":34.6},"depth":{"buy":[{"quantity":800,"price":34.6,"orders":2},{"quantity":1600,"price":34.55,"orders":4},{"quantity":800,"price":34.5,"orders":2},{"quantity":1200,"price":34.45,"orders":3},{"quantity":400,"price":34.25,"orders":1}],"sell":[{"quantity":400,"price":34.95,"orders":1},{"quantity":1600,"price":35.0,"orders":2},{"quantity":400,"price":35.1,"orders":1},{"quantity":400,"price":35.2,"orders":1},{"quantity":2800,"price":35.3,"orders":6}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|103069","symbol":"INFY25JUL1600CE","last_price":34.6,"volume":6232400,"average_price":33.44,"oi":3994800.0,"net_change":8.3,"total_buy_quantity":500800.0,"total_sell_quantity":232000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.3,"last_trade_time":"1752573599580","oi_day_high":4122000.0,"oi_day_low":3500400.0},"NSE_FO:TATACONSUM25JUL1150PE":{"ohlc":{"open":68.95,"high":68.95,"low":68.95,"close":68.95},"depth":{"buy":[{"quantity":550,"price":66.2,"orders":1},{"quantity":550,"price":66.15,"orders":1},{"quantity":550,"price":66.1,"orders":1},{"quantity":550,"price":66.05,"orders":1},{"quantity":550,"price":65.8,"orders":1}],"sell":[{"quantity":550,"price":68.0,"orders":1},{"quantity":550,"price":68.3,"orders":1},{"quantity":550,"price":68.35,"orders":1},{"quantity":550,"price":68.5,"orders":1},{"quantity":550,"price":70.0,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|137394","symbol":"TATACONSUM25JUL1150PE","last_price":68.95,"volume":550,"average_price":68.95,"oi":52250.0,"net_change":-9.7,"total_buy_quantity":46200.0,"total_sell_quantity":53350.0,"lower_circuit_limit":37.55,"upper_circuit_limit":119.75,"last_trade_time":"1752572765547","oi_day_high":52250.0,"oi_day_low":52250.0},"NSE_FO:LTF25JUL205CE":{"ohlc":{"open":7.4,"high":7.75,"low":6.1,"close":7.0},"depth":{"buy":[{"quantity":4462,"price":6.9,"orders":1},{"quantity":8924,"price":6.85,"orders":2},{"quantity":4462,"price":6.8,"orders":1},{"quantity":17848,"price":6.75,"orders":4},{"quantity":31234,"price":6.6,"orders":3}],"sell":[{"quantity":8924,"price":7.05,"orders":2},{"quantity":17848,"price":7.1,"orders":4},{"quantity":13386,"price":7.15,"orders":3},{"quantity":26772,"price":7.2,"orders":5},{"quantity":8924,"price":7.25,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|110917","symbol":"LTF25JUL205CE","last_price":7.0,"volume":2431790,"average_price":6.67,"oi":2048058.0,"net_change":-0.05,"total_buy_quantity":660376.0,"total_sell_quantity":879014.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1752573589645","oi_day_high":2190842.0,"oi_day_low":1749104.0},"NSE_FO:NATIONALUM25JUL195CE":{"ohlc":{"open":3.95,"high":4.0,"low":3.05,"close":3.45},"depth":{"buy":[{"quantity":15000,"price":3.3,"orders":4},{"quantity":15000,"price":3.25,"orders":4},{"quantity":15000,"price":3.2,"orders":3},{"quantity":30000,"price":3.15,"orders":7},{"quantity":15000,"price":3.1,"orders":4}],"sell":[{"quantity":7500,"price":3.4,"orders":2},{"quantity":26250,"price":3.45,"orders":6},{"quantity":18750,"price":3.5,"orders":5},{"quantity":15000,"price":3.55,"orders":4},{"quantity":15000,"price":3.6,"orders":4}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|120867","symbol":"NATIONALUM25JUL195CE","last_price":3.45,"volume":2613750,"average_price":3.43,"oi":6000000.0,"net_change":-0.15,"total_buy_quantity":881250.0,"total_sell_quantity":1833750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1752573503657","oi_day_high":6045000.0,"oi_day_low":5880000.0},"NSE_FO:UNOMINDA25JUL1080CE":{"ohlc":{"open":38.0,"high":49.8,"low":36.5,"close":49.8},"depth":{"buy":[{"quantity":550,"price":49.4,"orders":1},{"quantity":550,"price":48.1,"orders":1},{"quantity":1650,"price":47.7,"orders":1},{"quantity":2200,"price":47.0,"orders":1},{"quantity":3850,"price":44.75,"orders":2}],"sell":[{"quantity":550,"price":51.25,"orders":1},{"quantity":550,"price":51.5,"orders":1},{"quantity":550,"price":52.45,"orders":1},{"quantity":1650,"price":53.05,"orders":1},{"quantity":2200,"price":53.95,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|140462","symbol":"UNOMINDA25JUL1080CE","last_price":49.8,"volume":29700,"average_price":42.95,"oi":43450.0,"net_change":18.2,"total_buy_quantity":42350.0,"total_sell_quantity":26950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.25,"last_trade_time":"1752573490829","oi_day_high":50600.0,"oi_day_low":43450.0},"NSE_FO:KEI25JUL3750CE":{"ohlc":{"open":118.1,"high":226.5,"low":118.1,"close":226.5},"depth":{"buy":[{"quantity":175,"price":221.45,"orders":1},{"quantity":175,"price":194.8,"orders":1},{"quantity":1225,"price":194.7,"orders":1},{"quantity":350,"price":174.45,"orders":1},{"quantity":1050,"price":139.25,"orders":1}],"sell":[{"quantity":175,"price":226.2,"orders":1},{"quantity":175,"price":226.25,"orders":1},{"quantity":175,"price":226.3,"orders":1},{"quantity":175,"price":227.25,"orders":1},{"quantity":350,"price":230.0,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|111881","symbol":"KEI25JUL3750CE","last_price":226.5,"volume":88550,"average_price":155.98,"oi":11725.0,"net_change":103.55,"total_buy_quantity":21000.0,"total_sell_quantity":4025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":286.85,"last_trade_time":"1752573589647","oi_day_high":33775.0,"oi_day_low":11725.0},"NSE_FO:SAIL25JUL132.5PE":{"ohlc":{"open":2.45,"high":3.5,"low":2.3,"close":2.45},"depth":{"buy":[{"quantity":14100,"price":2.35,"orders":3},{"quantity":47000,"price":2.3,"orders":4},{"quantity":32900,"price":2.25,"orders":6},{"quantity":4700,"price":2.2,"orders":1},{"quantity":47000,"price":2.15,"orders":3}],"sell":[{"quantity":18800,"price":2.45,"orders":4},{"quantity":117500,"price":2.5,"orders":9},{"quantity":18800,"price":2.55,"orders":4},{"quantity":65800,"price":2.6,"orders":4},{"quantity":37600,"price":2.65,"orders":5}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|133182","symbol":"SAIL25JUL132.5PE","last_price":2.45,"volume":1457000,"average_price":2.77,"oi":2509800.0,"net_change":-0.25,"total_buy_quantity":784900.0,"total_sell_quantity":1151500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1752573313160","oi_day_high":2547400.0,"oi_day_low":2321800.0},"NSE_FO:AXISBANK25JUL1230CE":{"ohlc":{"open":6.9,"high":7.2,"low":5.15,"close":5.5},"depth":{"buy":[{"quantity":2500,"price":5.5,"orders":4},{"quantity":3125,"price":5.45,"orders":5},{"quantity":3125,"price":5.4,"orders":4},{"quantity":3125,"price":5.35,"orders":4},{"quantity":1875,"price":5.3,"orders":3}],"sell":[{"quantity":1250,"price":5.6,"orders":2},{"quantity":2500,"price":5.65,"orders":4},{"quantity":1250,"price":5.7,"orders":2},{"quantity":625,"price":5.75,"orders":1},{"quantity":20625,"price":5.8,"orders":4}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|79222","symbol":"AXISBANK25JUL1230CE","last_price":5.5,"volume":1067500,"average_price":5.92,"oi":1338125.0,"net_change":-0.9,"total_buy_quantity":415625.0,"total_sell_quantity":187500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1752573589205","oi_day_high":1431875.0,"oi_day_low":1284375.0},"NSE_FO:HUDCO25JUL240CE":{"ohlc":{"open":4.3,"high":5.5,"low":3.85,"close":4.4},"depth":{"buy":[{"quantity":2775,"price":4.3,"orders":1},{"quantity":11100,"price":4.25,"orders":4},{"quantity":24975,"price":4.2,"orders":7},{"quantity":19425,"price":4.15,"orders":7},{"quantity":52725,"price":4.1,"orders":7}],"sell":[{"quantity":8325,"price":4.35,"orders":2},{"quantity":36075,"price":4.4,"orders":4},{"quantity":11100,"price":4.45,"orders":4},{"quantity":61050,"price":4.5,"orders":7},{"quantity":5550,"price":4.55,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|98371","symbol":"HUDCO25JUL240CE","last_price":4.4,"volume":3457650,"average_price":4.69,"oi":3726825.0,"net_change":0.1,"total_buy_quantity":813075.0,"total_sell_quantity":1154400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1752573590192","oi_day_high":3832275.0,"oi_day_low":3696300.0},"NSE_FO:NMDC25JUL71CE":{"ohlc":{"open":1.2,"high":1.25,"low":0.75,"close":0.8},"depth":{"buy":[{"quantity":378000,"price":0.75,"orders":12},{"quantity":297000,"price":0.7,"orders":16},{"quantity":81000,"price":0.65,"orders":6},{"quantity":202500,"price":0.6,"orders":7},{"quantity":175500,"price":0.55,"orders":4}],"sell":[{"quantity":256500,"price":0.8,"orders":7},{"quantity":189000,"price":0.85,"orders":11},{"quantity":162000,"price":0.9,"orders":10},{"quantity":175500,"price":0.95,"orders":9},{"quantity":135000,"price":1.0,"orders":6}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|123095","symbol":"NMDC25JUL71CE","last_price":0.8,"volume":7479000,"average_price":0.88,"oi":1.0692E7,"net_change":-0.4,"total_buy_quantity":3402000.0,"total_sell_quantity":3564000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1752573451654","oi_day_high":1.07055E7,"oi_day_low":9274500.0},"NSE_FO:FEDERALBNK25JUL210CE":{"ohlc":{"open":6.2,"high":6.5,"low":5.3,"close":5.85},"depth":{"buy":[{"quantity":20000,"price":5.8,"orders":4},{"quantity":15000,"price":5.75,"orders":2},{"quantity":55000,"price":5.7,"orders":4},{"quantity":15000,"price":5.65,"orders":3},{"quantity":5000,"price":5.6,"orders":1}],"sell":[{"quantity":20000,"price":5.9,"orders":4},{"quantity":15000,"price":5.95,"orders":3},{"quantity":30000,"price":6.0,"orders":6},{"quantity":5000,"price":6.05,"orders":1},{"quantity":5000,"price":6.1,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|91042","symbol":"FEDERALBNK25JUL210CE","last_price":5.85,"volume":4000000,"average_price":5.88,"oi":5170000.0,"net_change":0.15,"total_buy_quantity":530000.0,"total_sell_quantity":910000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1752573598220","oi_day_high":5530000.0,"oi_day_low":5170000.0},"NSE_FO:NHPC25JUL85PE":{"ohlc":{"open":0.55,"high":0.8,"low":0.5,"close":0.75},"depth":{"buy":[{"quantity":12800,"price":0.7,"orders":2},{"quantity":12800,"price":0.65,"orders":2},{"quantity":51200,"price":0.6,"orders":4},{"quantity":19200,"price":0.55,"orders":3},{"quantity":38400,"price":0.5,"orders":6}],"sell":[{"quantity":19200,"price":0.8,"orders":3},{"quantity":25600,"price":0.85,"orders":3},{"quantity":25600,"price":0.9,"orders":3},{"quantity":12800,"price":0.95,"orders":2},{"quantity":19200,"price":1.0,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|122735","symbol":"NHPC25JUL85PE","last_price":0.75,"volume":825600,"average_price":0.65,"oi":2112000.0,"net_change":0.1,"total_buy_quantity":1689600.0,"total_sell_quantity":902400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1752571880980","oi_day_high":2214400.0,"oi_day_low":2054400.0},"NSE_FO:HDFCAMC25JUL5100PE":{"ohlc":{"open":116.1,"high":120.9,"low":62.8,"close":64.05},"depth":{"buy":[{"quantity":450,"price":64.05,"orders":3},{"quantity":150,"price":64.0,"orders":1},{"quantity":300,"price":62.0,"orders":1},{"quantity":600,"price":60.0,"orders":1},{"quantity":150,"price":57.0,"orders":1}],"sell":[{"quantity":150,"price":66.65,"orders":1},{"quantity":150,"price":66.7,"orders":1},{"quantity":150,"price":66.75,"orders":1},{"quantity":150,"price":66.8,"orders":1},{"quantity":150,"price":67.2,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|42191","symbol":"HDFCAMC25JUL5100PE","last_price":64.05,"volume":151350,"average_price":82.41,"oi":62250.0,"net_change":-73.45,"total_buy_quantity":22200.0,"total_sell_quantity":11400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":281.0,"last_trade_time":"1752573588759","oi_day_high":65550.0,"oi_day_low":55350.0},"NSE_FO:INDHOTEL25JUL780CE":{"ohlc":{"open":5.05,"high":8.4,"low":4.9,"close":8.2},"depth":{"buy":[{"quantity":4000,"price":7.95,"orders":4},{"quantity":3000,"price":7.9,"orders":3},{"quantity":3000,"price":7.85,"orders":3},{"quantity":1000,"price":7.8,"orders":1},{"quantity":2000,"price":7.75,"orders":1}],"sell":[{"quantity":1000,"price":8.2,"orders":1},{"quantity":6000,"price":8.25,"orders":3},{"quantity":2000,"price":8.3,"orders":2},{"quantity":2000,"price":8.35,"orders":2},{"quantity":2000,"price":8.45,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|101473","symbol":"INDHOTEL25JUL780CE","last_price":8.2,"volume":962000,"average_price":6.49,"oi":1264000.0,"net_change":3.35,"total_buy_quantity":332000.0,"total_sell_quantity":219000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1752573597244","oi_day_high":1408000.0,"oi_day_low":1264000.0},"NSE_FO:SYNGENE25JUL650CE":{"ohlc":{"open":16.3,"high":24.3,"low":15.15,"close":21.6},"depth":{"buy":[{"quantity":1000,"price":21.7,"orders":1},{"quantity":7000,"price":21.6,"orders":6},{"quantity":1000,"price":21.55,"orders":1},{"quantity":5000,"price":21.4,"orders":2},{"quantity":8000,"price":21.3,"orders":4}],"sell":[{"quantity":1000,"price":21.75,"orders":1},{"quantity":1000,"price":21.8,"orders":1},{"quantity":1000,"price":21.9,"orders":1},{"quantity":3000,"price":21.95,"orders":2},{"quantity":15000,"price":22.0,"orders":6}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|136902","symbol":"SYNGENE25JUL650CE","last_price":21.6,"volume":2750000,"average_price":21.24,"oi":558000.0,"net_change":7.8,"total_buy_quantity":259000.0,"total_sell_quantity":204000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.05,"last_trade_time":"1752573595292","oi_day_high":577000.0,"oi_day_low":311000.0},"NSE_FO:MANAPPURAM25JUL275PE":{"ohlc":{"open":12.0,"high":12.0,"low":7.85,"close":7.9},"depth":{"buy":[{"quantity":9000,"price":8.0,"orders":3},{"quantity":3000,"price":7.8,"orders":1},{"quantity":3000,"price":7.75,"orders":1},{"quantity":3000,"price":7.7,"orders":1},{"quantity":6000,"price":7.55,"orders":2}],"sell":[{"quantity":3000,"price":8.35,"orders":1},{"quantity":3000,"price":8.4,"orders":1},{"quantity":3000,"price":8.55,"orders":1},{"quantity":3000,"price":8.6,"orders":1},{"quantity":15000,"price":8.65,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|116651","symbol":"MANAPPURAM25JUL275PE","last_price":7.9,"volume":72000,"average_price":9.43,"oi":603000.0,"net_change":-5.25,"total_buy_quantity":267000.0,"total_sell_quantity":258000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.15,"last_trade_time":"1752573480589","oi_day_high":618000.0,"oi_day_low":603000.0},"NSE_FO:RECLTD25JUL400PE":{"ohlc":{"open":10.15,"high":11.15,"low":9.0,"close":9.5},"depth":{"buy":[{"quantity":5100,"price":9.25,"orders":4},{"quantity":2550,"price":9.2,"orders":2},{"quantity":1275,"price":9.15,"orders":1},{"quantity":10200,"price":9.0,"orders":7},{"quantity":10200,"price":8.95,"orders":2}],"sell":[{"quantity":2550,"price":9.45,"orders":2},{"quantity":3825,"price":9.5,"orders":3},{"quantity":6375,"price":9.55,"orders":5},{"quantity":1275,"price":9.6,"orders":1},{"quantity":2550,"price":9.7,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|124253","symbol":"RECLTD25JUL400PE","last_price":9.5,"volume":1292850,"average_price":9.86,"oi":4443375.0,"net_change":-1.8,"total_buy_quantity":369750.0,"total_sell_quantity":275400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1752573524753","oi_day_high":4476525.0,"oi_day_low":4422975.0},"NSE_FO:LICI25JUL960PE":{"ohlc":{"open":51.25,"high":53.7,"low":49.8,"close":49.8},"depth":{"buy":[{"quantity":2100,"price":45.05,"orders":1},{"quantity":700,"price":45.0,"orders":1},{"quantity":2800,"price":44.9,"orders":1},{"quantity":1400,"price":44.75,"orders":2},{"quantity":2800,"price":43.6,"orders":1}],"sell":[{"quantity":1400,"price":50.05,"orders":2},{"quantity":700,"price":50.1,"orders":1},{"quantity":700,"price":50.65,"orders":1},{"quantity":4900,"price":51.8,"orders":2},{"quantity":3500,"price":52.25,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|109831","symbol":"LICI25JUL960PE","last_price":49.8,"volume":13300,"average_price":51.36,"oi":100800.0,"net_change":-5.2,"total_buy_quantity":27300.0,"total_sell_quantity":67200.0,"lower_circuit_limit":19.2,"upper_circuit_limit":90.8,"last_trade_time":"1752571838711","oi_day_high":107100.0,"oi_day_low":99400.0},"NSE_FO:SBICARD25JUL980PE":{"ohlc":{"open":90.3,"high":92.9,"low":88.3,"close":91.65},"depth":{"buy":[{"quantity":1600,"price":88.0,"orders":2},{"quantity":4000,"price":87.95,"orders":5},{"quantity":800,"price":87.9,"orders":1},{"quantity":800,"price":87.75,"orders":1},{"quantity":4000,"price":87.35,"orders":1}],"sell":[{"quantity":800,"price":90.75,"orders":1},{"quantity":800,"price":91.0,"orders":1},{"quantity":4000,"price":92.15,"orders":1},{"quantity":3200,"price":92.35,"orders":1},{"quantity":6400,"price":92.8,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|125065","symbol":"SBICARD25JUL980PE","last_price":91.65,"volume":8800,"average_price":90.68,"oi":36000.0,"net_change":4.4,"total_buy_quantity":72800.0,"total_sell_quantity":65600.0,"lower_circuit_limit":48.95,"upper_circuit_limit":125.55,"last_trade_time":"1752563385491","oi_day_high":39200.0,"oi_day_low":36000.0},"NSE_FO:ASIANPAINT25JUL2280CE":{"ohlc":{"open":137.15,"high":137.15,"low":121.2,"close":123.0},"depth":{"buy":[{"quantity":500,"price":126.0,"orders":2},{"quantity":250,"price":125.95,"orders":1},{"quantity":250,"price":125.85,"orders":1},{"quantity":250,"price":125.0,"orders":1},{"quantity":250,"price":122.0,"orders":1}],"sell":[{"quantity":250,"price":130.85,"orders":1},{"quantity":500,"price":130.9,"orders":2},{"quantity":250,"price":131.0,"orders":1},{"quantity":500,"price":131.05,"orders":2},{"quantity":250,"price":131.35,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|65700","symbol":"ASIANPAINT25JUL2280CE","last_price":123.0,"volume":10750,"average_price":127.9,"oi":34250.0,"net_change":-14.15,"total_buy_quantity":24000.0,"total_sell_quantity":24250.0,"lower_circuit_limit":57.55,"upper_circuit_limit":216.75,"last_trade_time":"1752571923834","oi_day_high":35750.0,"oi_day_low":34000.0},"NSE_FO:DIVISLAB25JUL6600CE":{"ohlc":{"open":254.0,"high":271.05,"low":212.05,"close":240.75},"depth":{"buy":[{"quantity":100,"price":225.05,"orders":1},{"quantity":200,"price":225.0,"orders":2},{"quantity":500,"price":207.9,"orders":1},{"quantity":1000,"price":203.65,"orders":1},{"quantity":400,"price":202.35,"orders":1}],"sell":[{"quantity":100,"price":248.8,"orders":1},{"quantity":100,"price":248.85,"orders":1},{"quantity":100,"price":248.95,"orders":1},{"quantity":300,"price":249.0,"orders":1},{"quantity":100,"price":250.0,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|87952","symbol":"DIVISLAB25JUL6600CE","last_price":240.75,"volume":9600,"average_price":235.35,"oi":27600.0,"net_change":-11.55,"total_buy_quantity":5300.0,"total_sell_quantity":10600.0,"lower_circuit_limit":18.15,"upper_circuit_limit":486.45,"last_trade_time":"1752573319439","oi_day_high":28600.0,"oi_day_low":27600.0},"NSE_FO:CROMPTON25JUL360CE":{"ohlc":{"open":2.2,"high":5.0,"low":2.1,"close":4.6},"depth":{"buy":[{"quantity":10800,"price":4.6,"orders":6},{"quantity":3600,"price":4.55,"orders":2},{"quantity":5400,"price":4.5,"orders":3},{"quantity":5400,"price":4.45,"orders":3},{"quantity":5400,"price":4.4,"orders":3}],"sell":[{"quantity":5400,"price":4.75,"orders":3},{"quantity":9000,"price":4.8,"orders":5},{"quantity":25200,"price":4.85,"orders":4},{"quantity":10800,"price":4.9,"orders":5},{"quantity":3600,"price":4.95,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|85627","symbol":"CROMPTON25JUL360CE","last_price":4.6,"volume":1301400,"average_price":3.67,"oi":1711800.0,"net_change":2.6,"total_buy_quantity":579600.0,"total_sell_quantity":493200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1752573572979","oi_day_high":1834200.0,"oi_day_low":1690200.0},"NSE_FO:NESTLEIND25JUL2440CE":{"ohlc":{"open":26.8,"high":38.9,"low":24.5,"close":38.35},"depth":{"buy":[{"quantity":500,"price":36.95,"orders":2},{"quantity":250,"price":36.85,"orders":1},{"quantity":250,"price":36.05,"orders":1},{"quantity":250,"price":35.05,"orders":1},{"quantity":750,"price":32.0,"orders":2}],"sell":[{"quantity":250,"price":38.85,"orders":1},{"quantity":250,"price":38.95,"orders":1},{"quantity":2000,"price":39.0,"orders":4},{"quantity":750,"price":39.3,"orders":2},{"quantity":250,"price":39.8,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|116774","symbol":"NESTLEIND25JUL2440CE","last_price":38.35,"volume":225750,"average_price":32.26,"oi":174250.0,"net_change":10.25,"total_buy_quantity":52750.0,"total_sell_quantity":40000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.25,"last_trade_time":"1752573579798","oi_day_high":199250.0,"oi_day_low":165000.0},"NSE_FO:HINDZINC25JUL450PE":{"ohlc":{"open":18.2,"high":19.15,"low":14.65,"close":17.3},"depth":{"buy":[{"quantity":1225,"price":16.9,"orders":1},{"quantity":1225,"price":16.85,"orders":1},{"quantity":2450,"price":16.8,"orders":2},{"quantity":2450,"price":16.75,"orders":2},{"quantity":1225,"price":16.7,"orders":1}],"sell":[{"quantity":2450,"price":17.25,"orders":2},{"quantity":1225,"price":17.45,"orders":1},{"quantity":2450,"price":17.5,"orders":2},{"quantity":1225,"price":17.55,"orders":1},{"quantity":3675,"price":17.9,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|101591","symbol":"HINDZINC25JUL450PE","last_price":17.3,"volume":233975,"average_price":16.08,"oi":2062900.0,"net_change":-1.2,"total_buy_quantity":246225.0,"total_sell_quantity":109025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.5,"last_trade_time":"1752573574062","oi_day_high":2076375.0,"oi_day_low":2061675.0},"NSE_FO:SBILIFE25JUL1860PE":{"ohlc":{"open":35.4,"high":45.65,"low":32.25,"close":44.15},"depth":{"buy":[{"quantity":375,"price":43.4,"orders":1},{"quantity":750,"price":43.35,"orders":2},{"quantity":375,"price":43.3,"orders":1},{"quantity":375,"price":43.2,"orders":1},{"quantity":375,"price":43.15,"orders":1}],"sell":[{"quantity":375,"price":44.35,"orders":1},{"quantity":750,"price":44.65,"orders":2},{"quantity":750,"price":44.7,"orders":2},{"quantity":375,"price":44.75,"orders":1},{"quantity":750,"price":44.8,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|133586","symbol":"SBILIFE25JUL1860PE","last_price":44.15,"volume":425625,"average_price":38.11,"oi":245250.0,"net_change":9.65,"total_buy_quantity":35250.0,"total_sell_quantity":51000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.1,"last_trade_time":"1752573593934","oi_day_high":304500.0,"oi_day_low":224250.0},"NSE_FO:HAL25JUL4800CE":{"ohlc":{"open":190.0,"high":212.7,"low":179.45,"close":189.0},"depth":{"buy":[{"quantity":300,"price":189.9,"orders":2},{"quantity":150,"price":189.85,"orders":1},{"quantity":150,"price":189.7,"orders":1},{"quantity":300,"price":189.65,"orders":2},{"quantity":150,"price":189.6,"orders":1}],"sell":[{"quantity":150,"price":190.4,"orders":1},{"quantity":150,"price":191.6,"orders":1},{"quantity":150,"price":191.85,"orders":1},{"quantity":150,"price":192.45,"orders":1},{"quantity":1500,"price":192.5,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|93905","symbol":"HAL25JUL4800CE","last_price":189.0,"volume":123150,"average_price":196.24,"oi":453000.0,"net_change":2.35,"total_buy_quantity":27750.0,"total_sell_quantity":26100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":391.8,"last_trade_time":"1752573595330","oi_day_high":454650.0,"oi_day_low":433800.0},"NSE_FO:PIIND25JUL4150CE":{"ohlc":{"open":68.9,"high":105.0,"low":67.55,"close":103.0},"depth":{"buy":[{"quantity":175,"price":101.55,"orders":1},{"quantity":175,"price":101.5,"orders":1},{"quantity":175,"price":101.0,"orders":1},{"quantity":175,"price":97.15,"orders":1},{"quantity":175,"price":96.85,"orders":1}],"sell":[{"quantity":175,"price":103.0,"orders":1},{"quantity":175,"price":104.95,"orders":1},{"quantity":350,"price":105.0,"orders":2},{"quantity":175,"price":106.0,"orders":1},{"quantity":350,"price":107.75,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|128659","symbol":"PIIND25JUL4150CE","last_price":103.0,"volume":102025,"average_price":89.99,"oi":23800.0,"net_change":42.4,"total_buy_quantity":28000.0,"total_sell_quantity":9275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":138.75,"last_trade_time":"1752573584369","oi_day_high":24500.0,"oi_day_low":19425.0},"NSE_FO:MARICO25JUL730CE":{"ohlc":{"open":13.95,"high":20.6,"low":13.5,"close":20.3},"depth":{"buy":[{"quantity":2400,"price":19.65,"orders":2},{"quantity":1200,"price":19.6,"orders":1},{"quantity":1200,"price":19.55,"orders":1},{"quantity":1200,"price":19.5,"orders":1},{"quantity":1200,"price":19.35,"orders":1}],"sell":[{"quantity":1200,"price":20.45,"orders":1},{"quantity":4800,"price":20.5,"orders":3},{"quantity":2400,"price":20.55,"orders":2},{"quantity":2400,"price":20.6,"orders":1},{"quantity":1200,"price":20.75,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|117418","symbol":"MARICO25JUL730CE","last_price":20.3,"volume":888000,"average_price":16.87,"oi":588000.0,"net_change":5.65,"total_buy_quantity":433200.0,"total_sell_quantity":147600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.65,"last_trade_time":"1752573531127","oi_day_high":745200.0,"oi_day_low":588000.0},"NSE_FO:YESBANK25JUL20CE":{"ohlc":{"open":0.55,"high":1.1,"low":0.5,"close":0.8},"depth":{"buy":[{"quantity":3327700,"price":0.8,"orders":20},{"quantity":964100,"price":0.75,"orders":11},{"quantity":3234400,"price":0.7,"orders":19},{"quantity":373200,"price":0.65,"orders":4},{"quantity":1990400,"price":0.6,"orders":12}],"sell":[{"quantity":933000,"price":0.85,"orders":6},{"quantity":2114800,"price":0.9,"orders":37},{"quantity":901900,"price":0.95,"orders":23},{"quantity":1057400,"price":1.0,"orders":16},{"quantity":435400,"price":1.05,"orders":10}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|135946","symbol":"YESBANK25JUL20CE","last_price":0.8,"volume":131490800,"average_price":0.82,"oi":7.86519E7,"net_change":0.25,"total_buy_quantity":5.84369E7,"total_sell_quantity":1.00453E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1752573597732","oi_day_high":8.16686E7,"oi_day_low":6.83267E7},"NSE_FO:HCLTECH25JUL1720CE":{"ohlc":{"open":4.95,"high":5.55,"low":1.65,"close":1.95},"depth":{"buy":[{"quantity":1400,"price":1.9,"orders":4},{"quantity":5950,"price":1.85,"orders":13},{"quantity":4550,"price":1.8,"orders":10},{"quantity":5950,"price":1.75,"orders":10},{"quantity":10850,"price":1.7,"orders":14}],"sell":[{"quantity":1050,"price":1.95,"orders":3},{"quantity":3150,"price":2.0,"orders":8},{"quantity":700,"price":2.05,"orders":2},{"quantity":1400,"price":2.1,"orders":2},{"quantity":2450,"price":2.15,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|94553","symbol":"HCLTECH25JUL1720CE","last_price":1.95,"volume":1827350,"average_price":2.38,"oi":1081150.0,"net_change":-7.45,"total_buy_quantity":780500.0,"total_sell_quantity":127050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1752573566967","oi_day_high":1092000.0,"oi_day_low":969150.0},"NSE_FO:JINDALSTEL25JUL950CE":{"ohlc":{"open":22.5,"high":25.7,"low":20.1,"close":25.15},"depth":{"buy":[{"quantity":1875,"price":25.25,"orders":2},{"quantity":1250,"price":25.2,"orders":2},{"quantity":1250,"price":25.15,"orders":2},{"quantity":625,"price":25.05,"orders":1},{"quantity":625,"price":24.95,"orders":1}],"sell":[{"quantity":6875,"price":25.5,"orders":2},{"quantity":1250,"price":25.6,"orders":1},{"quantity":625,"price":25.65,"orders":1},{"quantity":625,"price":25.7,"orders":1},{"quantity":625,"price":25.8,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|108959","symbol":"JINDALSTEL25JUL950CE","last_price":25.15,"volume":604375,"average_price":23.79,"oi":620625.0,"net_change":3.6,"total_buy_quantity":290000.0,"total_sell_quantity":133125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.15,"last_trade_time":"1752573599107","oi_day_high":623125.0,"oi_day_low":591250.0},"NSE_FO:CIPLA25JUL1520CE":{"ohlc":{"open":15.55,"high":18.55,"low":12.5,"close":17.6},"depth":{"buy":[{"quantity":375,"price":17.2,"orders":1},{"quantity":375,"price":17.15,"orders":1},{"quantity":750,"price":17.1,"orders":2},{"quantity":375,"price":17.05,"orders":1},{"quantity":375,"price":16.85,"orders":1}],"sell":[{"quantity":750,"price":17.6,"orders":2},{"quantity":375,"price":17.65,"orders":1},{"quantity":375,"price":17.75,"orders":1},{"quantity":750,"price":17.9,"orders":2},{"quantity":750,"price":18.0,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|83366","symbol":"CIPLA25JUL1520CE","last_price":17.6,"volume":310875,"average_price":15.62,"oi":394875.0,"net_change":-0.1,"total_buy_quantity":250875.0,"total_sell_quantity":85500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.55,"last_trade_time":"1752573562548","oi_day_high":442875.0,"oi_day_low":394875.0},"NSE_FO:RBLBANK25JUL235PE":{"ohlc":{"open":0.4,"high":0.9,"low":0.4,"close":0.9},"depth":{"buy":[{"quantity":6350,"price":0.55,"orders":1},{"quantity":28575,"price":0.5,"orders":1},{"quantity":6350,"price":0.25,"orders":2},{"quantity":12700,"price":0.2,"orders":2},{"quantity":6350,"price":0.15,"orders":1}],"sell":[{"quantity":9525,"price":1.9,"orders":1},{"quantity":3175,"price":2.0,"orders":1},{"quantity":3175,"price":2.3,"orders":1},{"quantity":3175,"price":4.95,"orders":1},{"quantity":9525,"price":5.0,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|124162","symbol":"RBLBANK25JUL235PE","last_price":0.9,"volume":9525,"average_price":0.71,"oi":393700.0,"net_change":0.4,"total_buy_quantity":98425.0,"total_sell_quantity":28575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1752573359584","oi_day_high":400050.0,"oi_day_low":393700.0},"NSE_FO:HAVELLS25JUL1580CE":{"ohlc":{"open":21.25,"high":25.8,"low":19.7,"close":23.85},"depth":{"buy":[{"quantity":500,"price":23.5,"orders":1},{"quantity":500,"price":23.4,"orders":1},{"quantity":5000,"price":23.35,"orders":1},{"quantity":500,"price":23.05,"orders":1},{"quantity":1500,"price":22.85,"orders":1}],"sell":[{"quantity":500,"price":23.95,"orders":1},{"quantity":500,"price":24.0,"orders":1},{"quantity":500,"price":24.35,"orders":1},{"quantity":500,"price":24.4,"orders":1},{"quantity":1000,"price":24.45,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|98044","symbol":"HAVELLS25JUL1580CE","last_price":23.85,"volume":174000,"average_price":23.49,"oi":358000.0,"net_change":2.65,"total_buy_quantity":507500.0,"total_sell_quantity":120500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.35,"last_trade_time":"1752573559128","oi_day_high":358500.0,"oi_day_low":349500.0},"NSE_FO:LICHSGFIN25JUL620PE":{"ohlc":{"open":15.05,"high":18.5,"low":11.7,"close":12.25},"depth":{"buy":[{"quantity":1000,"price":12.2,"orders":1},{"quantity":2000,"price":12.15,"orders":1},{"quantity":1000,"price":12.1,"orders":1},{"quantity":2000,"price":12.0,"orders":2},{"quantity":3000,"price":11.75,"orders":2}],"sell":[{"quantity":2000,"price":12.6,"orders":1},{"quantity":1000,"price":12.95,"orders":1},{"quantity":2000,"price":13.0,"orders":2},{"quantity":1000,"price":13.45,"orders":1},{"quantity":3000,"price":14.0,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|109506","symbol":"LICHSGFIN25JUL620PE","last_price":12.25,"volume":546000,"average_price":13.44,"oi":553000.0,"net_change":-6.9,"total_buy_quantity":198000.0,"total_sell_quantity":207000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.75,"last_trade_time":"1752573565833","oi_day_high":565000.0,"oi_day_low":438000.0},"NSE_FO:DALBHARAT25JUL2200CE":{"ohlc":{"open":44.0,"high":50.5,"low":35.65,"close":50.45},"depth":{"buy":[{"quantity":325,"price":45.55,"orders":1},{"quantity":325,"price":45.2,"orders":1},{"quantity":650,"price":45.15,"orders":2},{"quantity":325,"price":45.1,"orders":1},{"quantity":325,"price":42.55,"orders":1}],"sell":[{"quantity":325,"price":50.45,"orders":1},{"quantity":2600,"price":50.5,"orders":1},{"quantity":325,"price":52.45,"orders":1},{"quantity":650,"price":52.75,"orders":1},{"quantity":325,"price":55.0,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|87042","symbol":"DALBHARAT25JUL2200CE","last_price":50.45,"volume":101075,"average_price":42.18,"oi":115050.0,"net_change":9.05,"total_buy_quantity":65000.0,"total_sell_quantity":20475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.4,"last_trade_time":"1752573598740","oi_day_high":115375.0,"oi_day_low":101725.0},"NSE_FO:TITAN25JUL3700PE":{"ohlc":{"open":280.85,"high":282.95,"low":280.8,"close":281.95},"depth":{"buy":[{"quantity":175,"price":280.65,"orders":1},{"quantity":175,"price":280.6,"orders":1},{"quantity":175,"price":280.55,"orders":1},{"quantity":175,"price":280.5,"orders":1},{"quantity":175,"price":280.4,"orders":1}],"sell":[{"quantity":175,"price":284.15,"orders":1},{"quantity":175,"price":284.2,"orders":1},{"quantity":175,"price":284.7,"orders":1},{"quantity":175,"price":284.9,"orders":1},{"quantity":525,"price":292.1,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|138916","symbol":"TITAN25JUL3700PE","last_price":281.95,"volume":1400,"average_price":281.68,"oi":178850.0,"net_change":-11.7,"total_buy_quantity":25550.0,"total_sell_quantity":21175.0,"lower_circuit_limit":158.6,"upper_circuit_limit":428.7,"last_trade_time":"1752573462906","oi_day_high":179725.0,"oi_day_low":178850.0},"NSE_FO:CAMS25JUL4200CE":{"ohlc":{"open":99.95,"high":167.25,"low":98.0,"close":159.25},"depth":{"buy":[{"quantity":150,"price":159.3,"orders":1},{"quantity":600,"price":159.25,"orders":3},{"quantity":300,"price":159.0,"orders":1},{"quantity":150,"price":158.45,"orders":1},{"quantity":150,"price":158.4,"orders":1}],"sell":[{"quantity":150,"price":160.95,"orders":1},{"quantity":300,"price":161.0,"orders":2},{"quantity":150,"price":161.15,"orders":1},{"quantity":150,"price":161.35,"orders":1},{"quantity":300,"price":161.65,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|80079","symbol":"CAMS25JUL4200CE","last_price":159.25,"volume":366150,"average_price":140.5,"oi":122400.0,"net_change":63.85,"total_buy_quantity":17100.0,"total_sell_quantity":25500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":233.55,"last_trade_time":"1752573569535","oi_day_high":155100.0,"oi_day_low":118800.0},"NSE_FO:ACC25JUL1880CE":{"ohlc":{"open":113.2,"high":113.2,"low":113.2,"close":113.2},"depth":{"buy":[{"quantity":1500,"price":109.95,"orders":1},{"quantity":300,"price":109.9,"orders":1},{"quantity":2100,"price":107.3,"orders":2},{"quantity":1500,"price":106.65,"orders":1},{"quantity":3000,"price":105.95,"orders":1}],"sell":[{"quantity":900,"price":123.95,"orders":1},{"quantity":300,"price":124.0,"orders":1},{"quantity":1200,"price":125.45,"orders":1},{"quantity":900,"price":125.6,"orders":1},{"quantity":3000,"price":131.5,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|59245","symbol":"ACC25JUL1880CE","last_price":113.2,"volume":0,"average_price":0.0,"oi":57300.0,"net_change":1.0,"total_buy_quantity":27900.0,"total_sell_quantity":22500.0,"lower_circuit_limit":33.1,"upper_circuit_limit":191.3,"last_trade_time":"1752486361000","oi_day_high":59400.0,"oi_day_low":57300.0},"NSE_FO:OIL25JUL440PE":{"ohlc":{"open":9.9,"high":11.35,"low":8.45,"close":8.45},"depth":{"buy":[{"quantity":1400,"price":8.4,"orders":1},{"quantity":1400,"price":8.35,"orders":1},{"quantity":1400,"price":8.3,"orders":1},{"quantity":4200,"price":8.25,"orders":2},{"quantity":1400,"price":8.2,"orders":1}],"sell":[{"quantity":2800,"price":8.6,"orders":1},{"quantity":2800,"price":8.7,"orders":2},{"quantity":1400,"price":8.8,"orders":1},{"quantity":1400,"price":8.85,"orders":1},{"quantity":2800,"price":8.9,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|118701","symbol":"OIL25JUL440PE","last_price":8.45,"volume":603400,"average_price":9.71,"oi":512400.0,"net_change":-0.7,"total_buy_quantity":246400.0,"total_sell_quantity":268800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.15,"last_trade_time":"1752573575112","oi_day_high":571200.0,"oi_day_low":505400.0},"NSE_FO:INOXWIND25JUL175PE":{"ohlc":{"open":4.5,"high":12.5,"low":4.0,"close":11.55},"depth":{"buy":[{"quantity":6450,"price":11.6,"orders":2},{"quantity":16125,"price":11.3,"orders":2},{"quantity":25800,"price":11.2,"orders":2},{"quantity":32250,"price":10.95,"orders":1},{"quantity":6450,"price":10.9,"orders":2}],"sell":[{"quantity":6450,"price":11.85,"orders":2},{"quantity":3225,"price":11.95,"orders":1},{"quantity":19350,"price":12.0,"orders":2},{"quantity":16125,"price":12.2,"orders":2},{"quantity":12900,"price":12.45,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|106516","symbol":"INOXWIND25JUL175PE","last_price":11.55,"volume":1896300,"average_price":8.46,"oi":1312575.0,"net_change":7.2,"total_buy_quantity":445050.0,"total_sell_quantity":216075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1752573573240","oi_day_high":1715700.0,"oi_day_low":1312575.0},"NSE_FO:SONACOMS25JUL480CE":{"ohlc":{"open":6.0,"high":8.4,"low":5.15,"close":6.5},"depth":{"buy":[{"quantity":2100,"price":6.5,"orders":2},{"quantity":2100,"price":6.45,"orders":2},{"quantity":2100,"price":6.4,"orders":2},{"quantity":1050,"price":6.35,"orders":1},{"quantity":4200,"price":6.3,"orders":4}],"sell":[{"quantity":3150,"price":6.65,"orders":3},{"quantity":1050,"price":6.7,"orders":1},{"quantity":2100,"price":6.75,"orders":2},{"quantity":2100,"price":6.8,"orders":2},{"quantity":4200,"price":6.85,"orders":3}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|127412","symbol":"SONACOMS25JUL480CE","last_price":6.5,"volume":1355550,"average_price":6.73,"oi":763350.0,"net_change":0.65,"total_buy_quantity":283500.0,"total_sell_quantity":258300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1752573593934","oi_day_high":945000.0,"oi_day_low":731850.0},"NSE_FO:TATATECH25JUL700CE":{"ohlc":{"open":35.0,"high":49.7,"low":30.6,"close":40.8},"depth":{"buy":[{"quantity":800,"price":40.55,"orders":1},{"quantity":800,"price":40.5,"orders":1},{"quantity":800,"price":40.45,"orders":1},{"quantity":800,"price":40.4,"orders":1},{"quantity":1600,"price":40.35,"orders":2}],"sell":[{"quantity":2400,"price":41.0,"orders":3},{"quantity":800,"price":41.85,"orders":1},{"quantity":800,"price":41.9,"orders":1},{"quantity":800,"price":42.05,"orders":1},{"quantity":2400,"price":42.1,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|130773","symbol":"TATATECH25JUL700CE","last_price":40.8,"volume":1527200,"average_price":39.21,"oi":384800.0,"net_change":7.75,"total_buy_quantity":96000.0,"total_sell_quantity":98400.0,"lower_circuit_limit":9.05,"upper_circuit_limit":91.4,"last_trade_time":"1752573561897","oi_day_high":612800.0,"oi_day_low":384800.0},"NSE_FO:BOSCHLTD25JUL32250CE":{"ohlc":{"open":1857.95,"high":1857.95,"low":1857.95,"close":1857.95},"depth":{"buy":[{"quantity":75,"price":5509.85,"orders":1},{"quantity":100,"price":5509.8,"orders":1},{"quantity":100,"price":5506.7,"orders":1},{"quantity":125,"price":5503.65,"orders":1},{"quantity":250,"price":5476.5,"orders":1}],"sell":[{"quantity":125,"price":5920.4,"orders":1},{"quantity":250,"price":5967.75,"orders":1},{"quantity":50,"price":5988.45,"orders":1},{"quantity":250,"price":6032.1,"orders":1},{"quantity":50,"price":6202.55,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|83770","symbol":"BOSCHLTD25JUL32250CE","last_price":1857.95,"volume":0,"average_price":0.0,"oi":225.0,"net_change":0.0,"total_buy_quantity":1650.0,"total_sell_quantity":850.0,"lower_circuit_limit":3940.2,"upper_circuit_limit":7436.3,"last_trade_time":"1751524324000","oi_day_high":350.0,"oi_day_low":225.0},"NSE_FO:HDFCLIFE25JUL800CE":{"ohlc":{"open":7.0,"high":7.8,"low":4.2,"close":4.9},"depth":{"buy":[{"quantity":3300,"price":4.85,"orders":3},{"quantity":13200,"price":4.8,"orders":10},{"quantity":17600,"price":4.75,"orders":6},{"quantity":6600,"price":4.7,"orders":6},{"quantity":15400,"price":4.65,"orders":7}],"sell":[{"quantity":1100,"price":4.95,"orders":1},{"quantity":38500,"price":5.0,"orders":12},{"quantity":6600,"price":5.05,"orders":5},{"quantity":6600,"price":5.1,"orders":6},{"quantity":12100,"price":5.15,"orders":4}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|95766","symbol":"HDFCLIFE25JUL800CE","last_price":4.9,"volume":4766300,"average_price":5.47,"oi":2286900.0,"net_change":-1.95,"total_buy_quantity":1097800.0,"total_sell_quantity":534600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1752573599774","oi_day_high":2286900.0,"oi_day_low":1608200.0},"NSE_FO:BHARTIARTL25JUL2020PE":{"ohlc":{"open":100.0,"high":106.55,"low":95.25,"close":100.65},"depth":{"buy":[{"quantity":475,"price":100.8,"orders":1},{"quantity":475,"price":100.75,"orders":1},{"quantity":475,"price":100.65,"orders":1},{"quantity":475,"price":100.4,"orders":1},{"quantity":1900,"price":99.9,"orders":3}],"sell":[{"quantity":475,"price":102.15,"orders":1},{"quantity":475,"price":102.3,"orders":1},{"quantity":475,"price":102.35,"orders":1},{"quantity":475,"price":102.45,"orders":1},{"quantity":475,"price":103.15,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|81935","symbol":"BHARTIARTL25JUL2020PE","last_price":100.65,"volume":61275,"average_price":102.82,"oi":513950.0,"net_change":-9.25,"total_buy_quantity":61750.0,"total_sell_quantity":49400.0,"lower_circuit_limit":46.5,"upper_circuit_limit":173.3,"last_trade_time":"1752572518409","oi_day_high":532950.0,"oi_day_low":513950.0},"NSE_FO:ITC25JUL420PE":{"ohlc":{"open":4.05,"high":4.7,"low":2.95,"close":3.0},"depth":{"buy":[{"quantity":19200,"price":3.0,"orders":12},{"quantity":30400,"price":2.95,"orders":12},{"quantity":22400,"price":2.9,"orders":10},{"quantity":32000,"price":2.85,"orders":9},{"quantity":22400,"price":2.8,"orders":7}],"sell":[{"quantity":1600,"price":3.05,"orders":1},{"quantity":80000,"price":3.1,"orders":19},{"quantity":30400,"price":3.15,"orders":16},{"quantity":40000,"price":3.2,"orders":14},{"quantity":25600,"price":3.25,"orders":8}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|105277","symbol":"ITC25JUL420PE","last_price":3.0,"volume":5494400,"average_price":3.63,"oi":5496000.0,"net_change":-1.6,"total_buy_quantity":814400.0,"total_sell_quantity":875200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1752573588888","oi_day_high":5651200.0,"oi_day_low":5403200.0},"NSE_FO:SBIN25JUL800PE":{"ohlc":{"open":7.5,"high":7.5,"low":4.5,"close":5.1},"depth":{"buy":[{"quantity":11250,"price":5.1,"orders":6},{"quantity":6000,"price":5.05,"orders":7},{"quantity":12750,"price":5.0,"orders":13},{"quantity":12000,"price":4.95,"orders":10},{"quantity":9750,"price":4.9,"orders":7}],"sell":[{"quantity":30750,"price":5.2,"orders":13},{"quantity":10500,"price":5.25,"orders":6},{"quantity":12750,"price":5.3,"orders":9},{"quantity":7500,"price":5.35,"orders":7},{"quantity":17250,"price":5.4,"orders":7}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|125466","symbol":"SBIN25JUL800PE","last_price":5.1,"volume":9454500,"average_price":5.37,"oi":5361750.0,"net_change":-2.55,"total_buy_quantity":595500.0,"total_sell_quantity":647250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1752573598936","oi_day_high":5464500.0,"oi_day_low":5060250.0},"NSE_FO:SOLARINDS25JUL17250CE":{"ohlc":{"open":50.0,"high":51.95,"low":30.85,"close":42.05},"depth":{"buy":[{"quantity":75,"price":42.05,"orders":1},{"quantity":75,"price":31.7,"orders":1},{"quantity":75,"price":31.65,"orders":1},{"quantity":1500,"price":31.55,"orders":1},{"quantity":1500,"price":30.65,"orders":1}],"sell":[{"quantity":75,"price":47.9,"orders":1},{"quantity":225,"price":48.0,"orders":1},{"quantity":1500,"price":50.45,"orders":1},{"quantity":150,"price":80.0,"orders":1},{"quantity":150,"price":95.0,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|135963","symbol":"SOLARINDS25JUL17250CE","last_price":42.05,"volume":3525,"average_price":40.98,"oi":17700.0,"net_change":4.8,"total_buy_quantity":12075.0,"total_sell_quantity":4425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":148.65,"last_trade_time":"1752573577056","oi_day_high":18075.0,"oi_day_low":17550.0},"NSE_FO:CHAMBLFERT25JUL560CE":{"ohlc":{"open":8.5,"high":12.35,"low":8.5,"close":11.5},"depth":{"buy":[{"quantity":950,"price":11.1,"orders":1},{"quantity":950,"price":11.05,"orders":1},{"quantity":1900,"price":11.0,"orders":2},{"quantity":950,"price":10.95,"orders":1},{"quantity":950,"price":10.9,"orders":1}],"sell":[{"quantity":950,"price":11.45,"orders":1},{"quantity":950,"price":11.5,"orders":1},{"quantity":950,"price":11.65,"orders":1},{"quantity":4750,"price":11.7,"orders":4},{"quantity":1900,"price":11.75,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|82564","symbol":"CHAMBLFERT25JUL560CE","last_price":11.5,"volume":817000,"average_price":11.04,"oi":939550.0,"net_change":2.85,"total_buy_quantity":183350.0,"total_sell_quantity":276450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1752573597463","oi_day_high":1002250.0,"oi_day_low":939550.0},"NSE_FO:NYKAA25JUL207.5PE":{"ohlc":{"open":1.75,"high":2.15,"low":1.55,"close":1.8},"depth":{"buy":[{"quantity":6250,"price":1.7,"orders":2},{"quantity":6250,"price":1.65,"orders":2},{"quantity":6250,"price":1.6,"orders":2},{"quantity":3125,"price":1.55,"orders":1},{"quantity":3125,"price":1.5,"orders":1}],"sell":[{"quantity":6250,"price":1.85,"orders":2},{"quantity":6250,"price":1.9,"orders":2},{"quantity":6250,"price":1.95,"orders":2},{"quantity":3125,"price":2.0,"orders":1},{"quantity":3125,"price":2.05,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|124013","symbol":"NYKAA25JUL207.5PE","last_price":1.8,"volume":103125,"average_price":1.79,"oi":303125.0,"net_change":0.2,"total_buy_quantity":340625.0,"total_sell_quantity":415625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1752572837364","oi_day_high":340625.0,"oi_day_low":303125.0},"NSE_FO:MANKIND25JUL2300PE":{"ohlc":{"open":5.45,"high":5.95,"low":4.5,"close":4.7},"depth":{"buy":[{"quantity":450,"price":4.55,"orders":1},{"quantity":4275,"price":4.5,"orders":3},{"quantity":2475,"price":4.4,"orders":2},{"quantity":1350,"price":4.35,"orders":2},{"quantity":675,"price":4.3,"orders":2}],"sell":[{"quantity":675,"price":4.75,"orders":3},{"quantity":900,"price":4.8,"orders":3},{"quantity":225,"price":4.85,"orders":1},{"quantity":675,"price":4.9,"orders":1},{"quantity":1575,"price":4.95,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|117126","symbol":"MANKIND25JUL2300PE","last_price":4.7,"volume":99225,"average_price":5.04,"oi":76275.0,"net_change":-1.5,"total_buy_quantity":54000.0,"total_sell_quantity":49500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1752573556416","oi_day_high":84825.0,"oi_day_low":74475.0},"NSE_FO:FORTIS25JUL790CE":{"ohlc":{"open":14.65,"high":29.3,"low":13.8,"close":24.95},"depth":{"buy":[{"quantity":775,"price":24.0,"orders":1},{"quantity":775,"price":23.95,"orders":1},{"quantity":775,"price":23.9,"orders":1},{"quantity":3100,"price":22.1,"orders":1},{"quantity":775,"price":22.05,"orders":1}],"sell":[{"quantity":1550,"price":25.15,"orders":2},{"quantity":775,"price":25.2,"orders":1},{"quantity":775,"price":25.3,"orders":1},{"quantity":775,"price":25.95,"orders":1},{"quantity":7750,"price":27.5,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|95032","symbol":"FORTIS25JUL790CE","last_price":24.95,"volume":307675,"average_price":23.14,"oi":74400.0,"net_change":8.35,"total_buy_quantity":122450.0,"total_sell_quantity":84475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.4,"last_trade_time":"1752573531862","oi_day_high":95325.0,"oi_day_low":74400.0},"NSE_FO:SRF25JUL3150CE":{"ohlc":{"open":110.65,"high":126.8,"low":92.25,"close":122.25},"depth":{"buy":[{"quantity":200,"price":120.2,"orders":1},{"quantity":200,"price":120.15,"orders":1},{"quantity":400,"price":117.8,"orders":2},{"quantity":200,"price":117.75,"orders":1},{"quantity":200,"price":116.25,"orders":1}],"sell":[{"quantity":200,"price":127.8,"orders":1},{"quantity":200,"price":127.85,"orders":1},{"quantity":200,"price":127.9,"orders":1},{"quantity":200,"price":128.0,"orders":1},{"quantity":200,"price":128.1,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|136394","symbol":"SRF25JUL3150CE","last_price":122.25,"volume":29800,"average_price":109.58,"oi":71200.0,"net_change":32.05,"total_buy_quantity":32200.0,"total_sell_quantity":18600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":185.95,"last_trade_time":"1752573553586","oi_day_high":81800.0,"oi_day_low":71200.0},"NSE_FO:CUMMINSIND25JUL3350CE":{"ohlc":{"open":204.85,"high":217.5,"low":202.1,"close":217.5},"depth":{"buy":[{"quantity":200,"price":214.9,"orders":1},{"quantity":400,"price":214.85,"orders":2},{"quantity":200,"price":214.8,"orders":1},{"quantity":200,"price":214.75,"orders":1},{"quantity":200,"price":214.65,"orders":1}],"sell":[{"quantity":200,"price":222.15,"orders":1},{"quantity":200,"price":223.55,"orders":1},{"quantity":200,"price":223.9,"orders":1},{"quantity":200,"price":224.25,"orders":1},{"quantity":200,"price":224.4,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|89933","symbol":"CUMMINSIND25JUL3350CE","last_price":217.5,"volume":14600,"average_price":206.3,"oi":25200.0,"net_change":40.65,"total_buy_quantity":20600.0,"total_sell_quantity":8200.0,"lower_circuit_limit":14.3,"upper_circuit_limit":339.4,"last_trade_time":"1752573178308","oi_day_high":28000.0,"oi_day_low":25000.0},"NSE_FO:ICICIPRULI25JUL650CE":{"ohlc":{"open":34.0,"high":47.55,"low":25.0,"close":31.0},"depth":{"buy":[{"quantity":925,"price":30.6,"orders":1},{"quantity":925,"price":30.55,"orders":1},{"quantity":925,"price":30.45,"orders":1},{"quantity":1850,"price":30.1,"orders":1},{"quantity":925,"price":29.9,"orders":1}],"sell":[{"quantity":1850,"price":31.75,"orders":2},{"quantity":925,"price":31.8,"orders":1},{"quantity":925,"price":31.85,"orders":1},{"quantity":925,"price":32.25,"orders":1},{"quantity":925,"price":32.3,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|99782","symbol":"ICICIPRULI25JUL650CE","last_price":31.0,"volume":294150,"average_price":33.21,"oi":175750.0,"net_change":-3.45,"total_buy_quantity":98975.0,"total_sell_quantity":125800.0,"lower_circuit_limit":11.0,"upper_circuit_limit":57.9,"last_trade_time":"1752573486186","oi_day_high":194250.0,"oi_day_low":172050.0},"NSE_FO:BHEL25JUL265CE":{"ohlc":{"open":4.6,"high":4.85,"low":3.45,"close":4.05},"depth":{"buy":[{"quantity":2625,"price":4.05,"orders":1},{"quantity":10500,"price":4.0,"orders":4},{"quantity":7875,"price":3.95,"orders":3},{"quantity":15750,"price":3.9,"orders":5},{"quantity":34125,"price":3.85,"orders":5}],"sell":[{"quantity":39375,"price":4.15,"orders":6},{"quantity":5250,"price":4.2,"orders":2},{"quantity":13125,"price":4.25,"orders":5},{"quantity":15750,"price":4.3,"orders":5},{"quantity":28875,"price":4.35,"orders":4}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|82227","symbol":"BHEL25JUL265CE","last_price":4.05,"volume":1787625,"average_price":4.14,"oi":2992500.0,"net_change":-0.25,"total_buy_quantity":700875.0,"total_sell_quantity":916125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1752573540633","oi_day_high":3047625.0,"oi_day_low":2743125.0},"NSE_FO:WIPRO25JUL267.5CE":{"ohlc":{"open":2.4,"high":3.9,"low":2.2,"close":3.35},"depth":{"buy":[{"quantity":18000,"price":3.25,"orders":5},{"quantity":48000,"price":3.2,"orders":8},{"quantity":195000,"price":3.15,"orders":9},{"quantity":27000,"price":3.1,"orders":7},{"quantity":12000,"price":3.05,"orders":4}],"sell":[{"quantity":18000,"price":3.35,"orders":6},{"quantity":18000,"price":3.4,"orders":5},{"quantity":27000,"price":3.45,"orders":5},{"quantity":33000,"price":3.5,"orders":4},{"quantity":9000,"price":3.55,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|141205","symbol":"WIPRO25JUL267.5CE","last_price":3.35,"volume":1095000,"average_price":3.25,"oi":1590000.0,"net_change":0.95,"total_buy_quantity":1011000.0,"total_sell_quantity":636000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1752573580053","oi_day_high":1608000.0,"oi_day_low":1413000.0},"NSE_FO:PPLPHARMA25JUL200PE":{"ohlc":{"open":3.1,"high":3.15,"low":1.5,"close":1.5},"depth":{"buy":[{"quantity":200000,"price":1.5,"orders":14},{"quantity":10000,"price":1.45,"orders":4},{"quantity":35000,"price":1.4,"orders":5},{"quantity":12500,"price":1.35,"orders":5},{"quantity":7500,"price":1.3,"orders":2}],"sell":[{"quantity":67500,"price":1.55,"orders":4},{"quantity":42500,"price":1.6,"orders":7},{"quantity":32500,"price":1.65,"orders":6},{"quantity":27500,"price":1.7,"orders":4},{"quantity":32500,"price":1.75,"orders":6}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|131064","symbol":"PPLPHARMA25JUL200PE","last_price":1.5,"volume":1255000,"average_price":2.0,"oi":610000.0,"net_change":-1.85,"total_buy_quantity":525000.0,"total_sell_quantity":717500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1752573573701","oi_day_high":652500.0,"oi_day_low":487500.0},"NSE_FO:TATAMOTORS25JUL680PE":{"ohlc":{"open":15.3,"high":17.35,"low":11.0,"close":11.7},"depth":{"buy":[{"quantity":8800,"price":11.6,"orders":10},{"quantity":4800,"price":11.55,"orders":6},{"quantity":4000,"price":11.5,"orders":4},{"quantity":3200,"price":11.45,"orders":4},{"quantity":2400,"price":11.4,"orders":2}],"sell":[{"quantity":11200,"price":11.8,"orders":11},{"quantity":8800,"price":11.85,"orders":9},{"quantity":6400,"price":11.9,"orders":7},{"quantity":4800,"price":11.95,"orders":6},{"quantity":21600,"price":12.0,"orders":8}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|130096","symbol":"TATAMOTORS25JUL680PE","last_price":11.7,"volume":4936800,"average_price":13.85,"oi":3919200.0,"net_change":-5.1,"total_buy_quantity":700800.0,"total_sell_quantity":497600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.8,"last_trade_time":"1752573595239","oi_day_high":4046400.0,"oi_day_low":3580000.0},"NSE_FO:PEL25JUL1140CE":{"ohlc":{"open":190.0,"high":197.95,"low":183.9,"close":190.1},"depth":{"buy":[{"quantity":750,"price":186.75,"orders":1},{"quantity":750,"price":185.6,"orders":1},{"quantity":3000,"price":183.5,"orders":1},{"quantity":3750,"price":182.7,"orders":1},{"quantity":7500,"price":181.2,"orders":1}],"sell":[{"quantity":750,"price":189.8,"orders":1},{"quantity":750,"price":189.95,"orders":1},{"quantity":750,"price":190.05,"orders":1},{"quantity":750,"price":190.2,"orders":1},{"quantity":750,"price":190.5,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|126783","symbol":"PEL25JUL1140CE","last_price":190.1,"volume":15000,"average_price":187.08,"oi":48750.0,"net_change":33.65,"total_buy_quantity":51000.0,"total_sell_quantity":65250.0,"lower_circuit_limit":71.9,"upper_circuit_limit":241.0,"last_trade_time":"1752572250080","oi_day_high":52500.0,"oi_day_low":48750.0},"NSE_FO:MCX25JUL8800CE":{"ohlc":{"open":89.95,"high":96.15,"low":71.0,"close":87.4},"depth":{"buy":[{"quantity":250,"price":85.9,"orders":2},{"quantity":125,"price":85.85,"orders":1},{"quantity":125,"price":85.75,"orders":1},{"quantity":125,"price":85.65,"orders":1},{"quantity":125,"price":85.6,"orders":1}],"sell":[{"quantity":125,"price":87.95,"orders":1},{"quantity":375,"price":88.0,"orders":3},{"quantity":125,"price":88.85,"orders":1},{"quantity":125,"price":88.9,"orders":1},{"quantity":125,"price":88.95,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|39794","symbol":"MCX25JUL8800CE","last_price":87.4,"volume":206250,"average_price":83.58,"oi":154500.0,"net_change":4.8,"total_buy_quantity":22000.0,"total_sell_quantity":22000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":264.25,"last_trade_time":"1752573509232","oi_day_high":164000.0,"oi_day_low":146375.0},"NSE_FO:BEL25JUL410CE":{"ohlc":{"open":10.2,"high":12.1,"low":9.7,"close":10.25},"depth":{"buy":[{"quantity":2850,"price":10.25,"orders":1},{"quantity":34200,"price":10.2,"orders":9},{"quantity":17100,"price":10.15,"orders":6},{"quantity":31350,"price":10.1,"orders":7},{"quantity":28500,"price":10.05,"orders":6}],"sell":[{"quantity":11400,"price":10.3,"orders":4},{"quantity":22800,"price":10.35,"orders":7},{"quantity":76950,"price":10.4,"orders":7},{"quantity":11400,"price":10.45,"orders":4},{"quantity":48450,"price":10.5,"orders":12}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|39417","symbol":"BEL25JUL410CE","last_price":10.25,"volume":11616600,"average_price":10.79,"oi":5352300.0,"net_change":0.4,"total_buy_quantity":638400.0,"total_sell_quantity":1262550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1752573589747","oi_day_high":5497650.0,"oi_day_low":4625550.0},"NSE_FO:IRB25JUL50PE":{"ohlc":{"open":2.1,"high":2.45,"low":1.95,"close":2.0},"depth":{"buy":[{"quantity":23350,"price":1.95,"orders":2},{"quantity":35025,"price":1.9,"orders":3},{"quantity":46700,"price":1.85,"orders":4},{"quantity":256850,"price":1.8,"orders":6},{"quantity":23350,"price":1.75,"orders":2}],"sell":[{"quantity":46700,"price":2.05,"orders":4},{"quantity":81725,"price":2.1,"orders":3},{"quantity":11675,"price":2.15,"orders":1},{"quantity":81725,"price":2.2,"orders":2},{"quantity":175125,"price":2.25,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|103992","symbol":"IRB25JUL50PE","last_price":2.0,"volume":723850,"average_price":2.14,"oi":2988800.0,"net_change":-0.5,"total_buy_quantity":642125.0,"total_sell_quantity":910650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1752571090370","oi_day_high":3035500.0,"oi_day_low":2988800.0},"NSE_FO:BIOCON25JUL350PE":{"ohlc":{"open":1.15,"high":1.15,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":25000,"price":0.5,"orders":8},{"quantity":30000,"price":0.45,"orders":7},{"quantity":27500,"price":0.4,"orders":6},{"quantity":22500,"price":0.35,"orders":4},{"quantity":25000,"price":0.3,"orders":3}],"sell":[{"quantity":30000,"price":0.55,"orders":3},{"quantity":17500,"price":0.6,"orders":4},{"quantity":12500,"price":0.65,"orders":3},{"quantity":15000,"price":0.7,"orders":4},{"quantity":15000,"price":0.75,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|76254","symbol":"BIOCON25JUL350PE","last_price":0.5,"volume":1300000,"average_price":0.74,"oi":882500.0,"net_change":-0.75,"total_buy_quantity":390000.0,"total_sell_quantity":557500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1752573571532","oi_day_high":1190000.0,"oi_day_low":865000.0},"NSE_FO:COFORGE25JUL1880PE":{"ohlc":{"open":49.65,"high":57.5,"low":45.55,"close":53.35},"depth":{"buy":[{"quantity":375,"price":52.85,"orders":1},{"quantity":375,"price":52.05,"orders":1},{"quantity":750,"price":51.05,"orders":2},{"quantity":750,"price":50.05,"orders":2},{"quantity":750,"price":50.0,"orders":1}],"sell":[{"quantity":375,"price":53.95,"orders":1},{"quantity":375,"price":54.95,"orders":1},{"quantity":375,"price":56.0,"orders":1},{"quantity":375,"price":59.0,"orders":1},{"quantity":1125,"price":61.7,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|84365","symbol":"COFORGE25JUL1880PE","last_price":53.35,"volume":142875,"average_price":51.11,"oi":161250.0,"net_change":-8.2,"total_buy_quantity":87750.0,"total_sell_quantity":58500.0,"lower_circuit_limit":0.8,"upper_circuit_limit":122.3,"last_trade_time":"1752573587858","oi_day_high":166875.0,"oi_day_low":155625.0},"NSE_FO:GODREJPROP25JUL2400CE":{"ohlc":{"open":19.05,"high":26.0,"low":15.55,"close":19.0},"depth":{"buy":[{"quantity":1100,"price":18.7,"orders":3},{"quantity":825,"price":18.65,"orders":2},{"quantity":550,"price":18.6,"orders":2},{"quantity":275,"price":18.55,"orders":1},{"quantity":275,"price":18.5,"orders":1}],"sell":[{"quantity":1100,"price":19.0,"orders":3},{"quantity":275,"price":19.25,"orders":1},{"quantity":275,"price":19.3,"orders":1},{"quantity":275,"price":19.45,"orders":1},{"quantity":550,"price":19.5,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|92764","symbol":"GODREJPROP25JUL2400CE","last_price":19.0,"volume":471625,"average_price":20.91,"oi":493625.0,"net_change":-0.05,"total_buy_quantity":127325.0,"total_sell_quantity":90200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.35,"last_trade_time":"1752573598008","oi_day_high":534050.0,"oi_day_low":493625.0},"NSE_FO:NBCC25JUL125CE":{"ohlc":{"open":0.7,"high":1.35,"low":0.6,"close":0.85},"depth":{"buy":[{"quantity":13000,"price":0.75,"orders":2},{"quantity":32500,"price":0.7,"orders":5},{"quantity":58500,"price":0.65,"orders":4},{"quantity":26000,"price":0.6,"orders":4},{"quantity":78000,"price":0.55,"orders":3}],"sell":[{"quantity":26000,"price":0.85,"orders":4},{"quantity":13000,"price":0.9,"orders":2},{"quantity":39000,"price":0.95,"orders":3},{"quantity":32500,"price":1.0,"orders":5},{"quantity":13000,"price":1.05,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|121450","symbol":"NBCC25JUL125CE","last_price":0.85,"volume":3672500,"average_price":1.03,"oi":4907500.0,"net_change":0.2,"total_buy_quantity":1651000.0,"total_sell_quantity":1254500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1752573593838","oi_day_high":5037500.0,"oi_day_low":4875000.0},"NSE_FO:M&M25JUL3200PE":{"ohlc":{"open":130.0,"high":130.0,"low":87.0,"close":93.25},"depth":{"buy":[{"quantity":400,"price":92.65,"orders":2},{"quantity":400,"price":92.6,"orders":2},{"quantity":400,"price":92.5,"orders":2},{"quantity":200,"price":91.55,"orders":1},{"quantity":400,"price":90.05,"orders":2}],"sell":[{"quantity":600,"price":94.65,"orders":2},{"quantity":600,"price":94.7,"orders":2},{"quantity":200,"price":95.1,"orders":1},{"quantity":400,"price":95.15,"orders":1},{"quantity":200,"price":95.95,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|112287","symbol":"M&M25JUL3200PE","last_price":93.25,"volume":263400,"average_price":100.66,"oi":426200.0,"net_change":-30.95,"total_buy_quantity":16200.0,"total_sell_quantity":38200.0,"lower_circuit_limit":13.5,"upper_circuit_limit":234.9,"last_trade_time":"1752573595184","oi_day_high":446400.0,"oi_day_low":414600.0},"NSE_FO:ADANIGREEN25JUL1000PE":{"ohlc":{"open":19.35,"high":22.0,"low":17.2,"close":19.95},"depth":{"buy":[{"quantity":1200,"price":19.55,"orders":2},{"quantity":600,"price":19.5,"orders":1},{"quantity":600,"price":19.25,"orders":1},{"quantity":1200,"price":19.0,"orders":2},{"quantity":600,"price":18.95,"orders":1}],"sell":[{"quantity":600,"price":19.9,"orders":1},{"quantity":600,"price":20.0,"orders":1},{"quantity":600,"price":20.1,"orders":1},{"quantity":600,"price":20.15,"orders":1},{"quantity":600,"price":20.25,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|59811","symbol":"ADANIGREEN25JUL1000PE","last_price":19.95,"volume":488400,"average_price":20.09,"oi":922200.0,"net_change":-3.3,"total_buy_quantity":275400.0,"total_sell_quantity":145800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.7,"last_trade_time":"1752573501049","oi_day_high":927000.0,"oi_day_low":865200.0},"NSE_FO:BDL25JUL1850CE":{"ohlc":{"open":59.95,"high":61.9,"low":47.2,"close":50.5},"depth":{"buy":[{"quantity":325,"price":49.9,"orders":1},{"quantity":975,"price":49.85,"orders":3},{"quantity":325,"price":49.15,"orders":1},{"quantity":325,"price":49.1,"orders":1},{"quantity":325,"price":49.05,"orders":1}],"sell":[{"quantity":325,"price":50.5,"orders":1},{"quantity":325,"price":50.65,"orders":1},{"quantity":650,"price":50.75,"orders":1},{"quantity":650,"price":50.8,"orders":1},{"quantity":325,"price":50.9,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|81348","symbol":"BDL25JUL1850CE","last_price":50.5,"volume":583050,"average_price":52.45,"oi":252850.0,"net_change":-5.6,"total_buy_quantity":47775.0,"total_sell_quantity":56875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":135.3,"last_trade_time":"1752573583973","oi_day_high":278525.0,"oi_day_low":201825.0},"NSE_FO:AARTIIND25JUL480CE":{"ohlc":{"open":4.25,"high":5.8,"low":3.85,"close":4.9},"depth":{"buy":[{"quantity":17225,"price":4.85,"orders":4},{"quantity":5300,"price":4.8,"orders":4},{"quantity":6625,"price":4.75,"orders":4},{"quantity":5300,"price":4.7,"orders":3},{"quantity":2650,"price":4.65,"orders":2}],"sell":[{"quantity":2650,"price":5.0,"orders":1},{"quantity":1325,"price":5.05,"orders":1},{"quantity":1325,"price":5.1,"orders":1},{"quantity":3975,"price":5.15,"orders":3},{"quantity":5300,"price":5.2,"orders":3}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|56975","symbol":"AARTIIND25JUL480CE","last_price":4.9,"volume":502175,"average_price":5.12,"oi":1132875.0,"net_change":1.05,"total_buy_quantity":495550.0,"total_sell_quantity":311375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1752573579406","oi_day_high":1191175.0,"oi_day_low":1132875.0},"NSE_FO:PNB25JUL106CE":{"ohlc":{"open":6.65,"high":8.0,"low":6.15,"close":7.75},"depth":{"buy":[{"quantity":8000,"price":7.45,"orders":1},{"quantity":8000,"price":7.4,"orders":1},{"quantity":8000,"price":7.35,"orders":1},{"quantity":48000,"price":7.3,"orders":3},{"quantity":32000,"price":7.25,"orders":1}],"sell":[{"quantity":16000,"price":7.6,"orders":2},{"quantity":8000,"price":7.65,"orders":1},{"quantity":16000,"price":7.7,"orders":2},{"quantity":32000,"price":7.75,"orders":1},{"quantity":40000,"price":7.8,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|52084","symbol":"PNB25JUL106CE","last_price":7.75,"volume":328000,"average_price":7.26,"oi":1328000.0,"net_change":2.05,"total_buy_quantity":672000.0,"total_sell_quantity":760000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1752558153950","oi_day_high":1328000.0,"oi_day_low":1216000.0},"NSE_FO:SBICARD25JUL980CE":{"ohlc":{"open":3.7,"high":4.0,"low":2.65,"close":3.25},"depth":{"buy":[{"quantity":800,"price":3.15,"orders":1},{"quantity":3200,"price":3.1,"orders":4},{"quantity":2400,"price":3.05,"orders":3},{"quantity":3200,"price":3.0,"orders":4},{"quantity":15200,"price":2.95,"orders":5}],"sell":[{"quantity":12000,"price":3.25,"orders":3},{"quantity":4000,"price":3.3,"orders":5},{"quantity":3200,"price":3.35,"orders":4},{"quantity":7200,"price":3.4,"orders":3},{"quantity":7200,"price":3.45,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|125064","symbol":"SBICARD25JUL980CE","last_price":3.25,"volume":395200,"average_price":3.16,"oi":921600.0,"net_change":-0.4,"total_buy_quantity":246400.0,"total_sell_quantity":250400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1752573458440","oi_day_high":957600.0,"oi_day_low":909600.0},"NSE_FO:TATACOMM25JUL1680CE":{"ohlc":{"open":68.5,"high":80.0,"low":65.0,"close":80.0},"depth":{"buy":[{"quantity":350,"price":79.0,"orders":1},{"quantity":350,"price":78.95,"orders":1},{"quantity":350,"price":77.75,"orders":1},{"quantity":1400,"price":75.05,"orders":1},{"quantity":1400,"price":74.4,"orders":1}],"sell":[{"quantity":350,"price":81.65,"orders":1},{"quantity":350,"price":81.7,"orders":1},{"quantity":700,"price":82.4,"orders":1},{"quantity":700,"price":82.45,"orders":1},{"quantity":700,"price":82.7,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|129234","symbol":"TATACOMM25JUL1680CE","last_price":80.0,"volume":15750,"average_price":74.6,"oi":38850.0,"net_change":14.85,"total_buy_quantity":25900.0,"total_sell_quantity":37100.0,"lower_circuit_limit":7.7,"upper_circuit_limit":122.6,"last_trade_time":"1752573346069","oi_day_high":42350.0,"oi_day_low":38850.0},"NSE_FO:BOSCHLTD25JUL32250PE":{"ohlc":{"open":45.95,"high":45.95,"low":45.95,"close":45.95},"depth":{"buy":[{"quantity":75,"price":31.8,"orders":1},{"quantity":75,"price":31.65,"orders":1},{"quantity":25,"price":25.95,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":25,"price":45.95,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|83771","symbol":"BOSCHLTD25JUL32250PE","last_price":45.95,"volume":25,"average_price":45.95,"oi":675.0,"net_change":0.0,"total_buy_quantity":175.0,"total_sell_quantity":25.0,"lower_circuit_limit":25.95,"upper_circuit_limit":65.95,"last_trade_time":"1752553030806","oi_day_high":675.0,"oi_day_low":675.0},"NSE_FO:ULTRACEMCO25JUL12000PE":{"ohlc":{"open":74.95,"high":95.0,"low":69.0,"close":71.0},"depth":{"buy":[{"quantity":50,"price":70.25,"orders":1},{"quantity":50,"price":70.2,"orders":1},{"quantity":50,"price":70.15,"orders":1},{"quantity":600,"price":70.0,"orders":3},{"quantity":50,"price":68.05,"orders":1}],"sell":[{"quantity":50,"price":72.55,"orders":1},{"quantity":50,"price":73.35,"orders":1},{"quantity":100,"price":73.45,"orders":2},{"quantity":50,"price":73.6,"orders":1},{"quantity":100,"price":74.2,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|133957","symbol":"ULTRACEMCO25JUL12000PE","last_price":71.0,"volume":55950,"average_price":76.9,"oi":61500.0,"net_change":-4.75,"total_buy_quantity":12750.0,"total_sell_quantity":11100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":191.75,"last_trade_time":"1752573561121","oi_day_high":61600.0,"oi_day_low":54300.0},"NSE_FO:IDFCFIRSTB25JUL72PE":{"ohlc":{"open":1.15,"high":1.75,"low":0.95,"close":1.4},"depth":{"buy":[{"quantity":259700,"price":1.4,"orders":15},{"quantity":231875,"price":1.35,"orders":12},{"quantity":166950,"price":1.3,"orders":10},{"quantity":259700,"price":1.25,"orders":8},{"quantity":306075,"price":1.2,"orders":7}],"sell":[{"quantity":148400,"price":1.45,"orders":11},{"quantity":139125,"price":1.5,"orders":10},{"quantity":259700,"price":1.55,"orders":14},{"quantity":157675,"price":1.6,"orders":11},{"quantity":157675,"price":1.65,"orders":9}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|100209","symbol":"IDFCFIRSTB25JUL72PE","last_price":1.4,"volume":14023800,"average_price":1.36,"oi":9877875.0,"net_change":0.35,"total_buy_quantity":5147625.0,"total_sell_quantity":5694850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1752573539539","oi_day_high":1.0675525E7,"oi_day_low":7670425.0},"NSE_FO:PNBHOUSING25JUL1120PE":{"ohlc":{"open":54.95,"high":54.95,"low":38.3,"close":41.25},"depth":{"buy":[{"quantity":1300,"price":38.75,"orders":2},{"quantity":650,"price":38.7,"orders":1},{"quantity":650,"price":38.6,"orders":1},{"quantity":650,"price":38.5,"orders":1},{"quantity":650,"price":38.45,"orders":1}],"sell":[{"quantity":650,"price":42.5,"orders":1},{"quantity":650,"price":43.9,"orders":1},{"quantity":650,"price":44.95,"orders":1},{"quantity":3250,"price":45.5,"orders":1},{"quantity":6500,"price":45.55,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|122685","symbol":"PNBHOUSING25JUL1120PE","last_price":41.25,"volume":59800,"average_price":43.14,"oi":86450.0,"net_change":-9.1,"total_buy_quantity":44850.0,"total_sell_quantity":65000.0,"lower_circuit_limit":3.65,"upper_circuit_limit":97.05,"last_trade_time":"1752573509133","oi_day_high":92300.0,"oi_day_low":85800.0},"NSE_FO:LAURUSLABS25JUL680CE":{"ohlc":{"open":152.5,"high":154.75,"low":143.0,"close":150.0},"depth":{"buy":[{"quantity":1700,"price":151.05,"orders":1},{"quantity":3400,"price":150.9,"orders":2},{"quantity":6800,"price":148.85,"orders":1},{"quantity":8500,"price":147.7,"orders":1},{"quantity":17000,"price":146.55,"orders":1}],"sell":[{"quantity":1700,"price":154.35,"orders":1},{"quantity":1700,"price":154.55,"orders":1},{"quantity":1700,"price":154.65,"orders":1},{"quantity":1700,"price":155.0,"orders":1},{"quantity":1700,"price":155.15,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|109299","symbol":"LAURUSLABS25JUL680CE","last_price":150.0,"volume":66300,"average_price":152.78,"oi":154700.0,"net_change":2.75,"total_buy_quantity":91800.0,"total_sell_quantity":108800.0,"lower_circuit_limit":92.4,"upper_circuit_limit":202.1,"last_trade_time":"1752573108100","oi_day_high":175100.0,"oi_day_low":154700.0},"NSE_FO:GODREJCP25JUL1180PE":{"ohlc":{"open":2.2,"high":2.2,"low":1.6,"close":1.65},"depth":{"buy":[{"quantity":1000,"price":1.55,"orders":2},{"quantity":1000,"price":1.5,"orders":2},{"quantity":1000,"price":1.45,"orders":2},{"quantity":1000,"price":1.4,"orders":2},{"quantity":500,"price":1.35,"orders":1}],"sell":[{"quantity":1000,"price":1.75,"orders":2},{"quantity":1500,"price":1.8,"orders":3},{"quantity":1500,"price":1.85,"orders":3},{"quantity":1000,"price":1.9,"orders":2},{"quantity":500,"price":1.95,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|92472","symbol":"GODREJCP25JUL1180PE","last_price":1.65,"volume":24000,"average_price":1.81,"oi":137500.0,"net_change":-0.75,"total_buy_quantity":119500.0,"total_sell_quantity":95000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1752573555614","oi_day_high":138000.0,"oi_day_low":135500.0},"NSE_FO:PIIND25JUL4150PE":{"ohlc":{"open":121.05,"high":121.05,"low":79.9,"close":82.2},"depth":{"buy":[{"quantity":175,"price":81.2,"orders":1},{"quantity":175,"price":81.15,"orders":1},{"quantity":175,"price":81.05,"orders":1},{"quantity":175,"price":81.0,"orders":1},{"quantity":175,"price":80.9,"orders":1}],"sell":[{"quantity":175,"price":84.75,"orders":1},{"quantity":175,"price":84.8,"orders":1},{"quantity":175,"price":84.95,"orders":1},{"quantity":175,"price":85.0,"orders":1},{"quantity":175,"price":87.1,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|128681","symbol":"PIIND25JUL4150PE","last_price":82.2,"volume":13300,"average_price":90.61,"oi":17325.0,"net_change":-70.25,"total_buy_quantity":14350.0,"total_sell_quantity":12250.0,"lower_circuit_limit":29.6,"upper_circuit_limit":275.3,"last_trade_time":"1752573389571","oi_day_high":17675.0,"oi_day_low":14700.0},"NSE_FO:RECLTD25JUL400CE":{"ohlc":{"open":10.95,"high":11.65,"low":9.55,"close":10.85},"depth":{"buy":[{"quantity":14025,"price":10.75,"orders":3},{"quantity":1275,"price":10.7,"orders":1},{"quantity":3825,"price":10.65,"orders":3},{"quantity":7650,"price":10.6,"orders":5},{"quantity":3825,"price":10.55,"orders":3}],"sell":[{"quantity":1275,"price":10.8,"orders":1},{"quantity":5100,"price":10.85,"orders":4},{"quantity":11475,"price":10.9,"orders":8},{"quantity":3825,"price":10.95,"orders":3},{"quantity":29325,"price":11.0,"orders":17}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|124251","symbol":"RECLTD25JUL400CE","last_price":10.85,"volume":4456125,"average_price":10.59,"oi":6619800.0,"net_change":0.7,"total_buy_quantity":439875.0,"total_sell_quantity":762450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.15,"last_trade_time":"1752573599561","oi_day_high":6881175.0,"oi_day_low":6619800.0},"NSE_FO:JIOFIN25JUL315CE":{"ohlc":{"open":12.75,"high":13.2,"low":11.0,"close":12.8},"depth":{"buy":[{"quantity":4700,"price":12.6,"orders":2},{"quantity":2350,"price":12.55,"orders":1},{"quantity":4700,"price":12.5,"orders":2},{"quantity":4700,"price":12.45,"orders":2},{"quantity":2350,"price":12.4,"orders":1}],"sell":[{"quantity":2350,"price":12.75,"orders":1},{"quantity":2350,"price":12.8,"orders":1},{"quantity":2350,"price":12.85,"orders":1},{"quantity":2350,"price":13.35,"orders":1},{"quantity":25850,"price":13.85,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|106121","symbol":"JIOFIN25JUL315CE","last_price":12.8,"volume":975250,"average_price":12.24,"oi":881250.0,"net_change":0.85,"total_buy_quantity":385400.0,"total_sell_quantity":284350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.95,"last_trade_time":"1752573433659","oi_day_high":928250.0,"oi_day_low":855400.0},"NSE_FO:ACC25JUL1880PE":{"ohlc":{"open":6.6,"high":11.25,"low":6.55,"close":9.0},"depth":{"buy":[{"quantity":300,"price":8.95,"orders":1},{"quantity":300,"price":8.9,"orders":1},{"quantity":300,"price":8.85,"orders":1},{"quantity":300,"price":8.75,"orders":1},{"quantity":300,"price":8.6,"orders":1}],"sell":[{"quantity":300,"price":9.85,"orders":1},{"quantity":300,"price":9.9,"orders":1},{"quantity":300,"price":9.95,"orders":1},{"quantity":300,"price":10.0,"orders":1},{"quantity":300,"price":10.05,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|59246","symbol":"ACC25JUL1880PE","last_price":9.0,"volume":9900,"average_price":9.0,"oi":58200.0,"net_change":0.15,"total_buy_quantity":66600.0,"total_sell_quantity":43200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.0,"last_trade_time":"1752573421017","oi_day_high":60300.0,"oi_day_low":58200.0},"NSE_FO:UPL25JUL640PE":{"ohlc":{"open":4.05,"high":4.05,"low":2.2,"close":2.2},"depth":{"buy":[{"quantity":6775,"price":2.2,"orders":5},{"quantity":4065,"price":2.15,"orders":3},{"quantity":2710,"price":2.1,"orders":2},{"quantity":18970,"price":2.05,"orders":7},{"quantity":52845,"price":2.0,"orders":4}],"sell":[{"quantity":5420,"price":2.35,"orders":4},{"quantity":4065,"price":2.4,"orders":3},{"quantity":4065,"price":2.45,"orders":3},{"quantity":5420,"price":2.5,"orders":3},{"quantity":14905,"price":2.55,"orders":4}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|134668","symbol":"UPL25JUL640PE","last_price":2.2,"volume":1065030,"average_price":2.93,"oi":1280475.0,"net_change":-2.95,"total_buy_quantity":319780.0,"total_sell_quantity":277775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1752573591924","oi_day_high":1292670.0,"oi_day_low":1239825.0},"NSE_FO:POLYCAB25JUL6500CE":{"ohlc":{"open":466.2,"high":536.8,"low":466.2,"close":536.8},"depth":{"buy":[{"quantity":125,"price":515.25,"orders":1},{"quantity":125,"price":515.2,"orders":1},{"quantity":375,"price":515.15,"orders":2},{"quantity":125,"price":515.1,"orders":1},{"quantity":6000,"price":515.05,"orders":6}],"sell":[{"quantity":125,"price":549.05,"orders":1},{"quantity":125,"price":549.1,"orders":1},{"quantity":125,"price":549.15,"orders":1},{"quantity":250,"price":549.2,"orders":2},{"quantity":125,"price":549.5,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|130322","symbol":"POLYCAB25JUL6500CE","last_price":536.8,"volume":6750,"average_price":496.25,"oi":59250.0,"net_change":131.3,"total_buy_quantity":16500.0,"total_sell_quantity":8000.0,"lower_circuit_limit":61.8,"upper_circuit_limit":749.2,"last_trade_time":"1752572959207","oi_day_high":62125.0,"oi_day_low":59250.0},"NSE_FO:TITAGARH25JUL940CE":{"ohlc":{"open":37.2,"high":41.8,"low":34.25,"close":37.7},"depth":{"buy":[{"quantity":725,"price":37.65,"orders":1},{"quantity":725,"price":37.2,"orders":1},{"quantity":725,"price":37.15,"orders":1},{"quantity":1450,"price":37.0,"orders":2},{"quantity":725,"price":36.55,"orders":1}],"sell":[{"quantity":725,"price":38.5,"orders":1},{"quantity":725,"price":39.0,"orders":1},{"quantity":725,"price":39.4,"orders":1},{"quantity":2175,"price":39.5,"orders":1},{"quantity":2175,"price":40.0,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|138771","symbol":"TITAGARH25JUL940CE","last_price":37.7,"volume":424850,"average_price":38.39,"oi":448050.0,"net_change":0.05,"total_buy_quantity":91350.0,"total_sell_quantity":154425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.35,"last_trade_time":"1752573565693","oi_day_high":533600.0,"oi_day_low":448050.0},"NSE_FO:HAVELLS25JUL1580PE":{"ohlc":{"open":72.0,"high":74.6,"low":63.1,"close":64.25},"depth":{"buy":[{"quantity":1000,"price":64.2,"orders":2},{"quantity":500,"price":64.1,"orders":1},{"quantity":500,"price":64.05,"orders":1},{"quantity":1000,"price":62.5,"orders":1},{"quantity":2000,"price":61.5,"orders":1}],"sell":[{"quantity":1000,"price":65.95,"orders":2},{"quantity":500,"price":66.0,"orders":1},{"quantity":500,"price":66.05,"orders":1},{"quantity":500,"price":66.1,"orders":1},{"quantity":500,"price":67.0,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|98045","symbol":"HAVELLS25JUL1580PE","last_price":64.25,"volume":19000,"average_price":66.96,"oi":188000.0,"net_change":-9.6,"total_buy_quantity":18000.0,"total_sell_quantity":50500.0,"lower_circuit_limit":25.3,"upper_circuit_limit":122.4,"last_trade_time":"1752573461481","oi_day_high":190000.0,"oi_day_low":185500.0},"NSE_FO:DABUR25JUL480PE":{"ohlc":{"open":0.5,"high":0.6,"low":0.45,"close":0.5},"depth":{"buy":[{"quantity":3750,"price":0.5,"orders":3},{"quantity":11250,"price":0.45,"orders":6},{"quantity":21250,"price":0.4,"orders":13},{"quantity":48750,"price":0.35,"orders":5},{"quantity":61250,"price":0.3,"orders":8}],"sell":[{"quantity":1250,"price":0.55,"orders":1},{"quantity":7500,"price":0.6,"orders":6},{"quantity":15000,"price":0.65,"orders":10},{"quantity":6250,"price":0.7,"orders":5},{"quantity":5000,"price":0.75,"orders":4}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|86611","symbol":"DABUR25JUL480PE","last_price":0.5,"volume":146250,"average_price":0.53,"oi":866250.0,"net_change":-0.15,"total_buy_quantity":578750.0,"total_sell_quantity":195000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1752573145684","oi_day_high":890000.0,"oi_day_low":846250.0},"NSE_FO:MFSL25JUL1640PE":{"ohlc":{"open":80.0,"high":80.0,"low":71.0,"close":71.0},"depth":{"buy":[{"quantity":800,"price":66.05,"orders":1},{"quantity":3200,"price":62.55,"orders":1},{"quantity":8000,"price":60.2,"orders":1},{"quantity":4000,"price":57.75,"orders":1},{"quantity":2400,"price":56.45,"orders":1}],"sell":[{"quantity":800,"price":75.25,"orders":1},{"quantity":800,"price":75.3,"orders":1},{"quantity":800,"price":75.35,"orders":1},{"quantity":4000,"price":75.6,"orders":1},{"quantity":5600,"price":76.35,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|36930","symbol":"MFSL25JUL1640PE","last_price":71.0,"volume":5600,"average_price":72.28,"oi":42400.0,"net_change":3.4,"total_buy_quantity":52000.0,"total_sell_quantity":51200.0,"lower_circuit_limit":12.65,"upper_circuit_limit":122.55,"last_trade_time":"1752568825400","oi_day_high":42400.0,"oi_day_low":42400.0},"NSE_FO:SJVN25JUL100CE":{"ohlc":{"open":2.7,"high":3.0,"low":2.05,"close":2.65},"depth":{"buy":[{"quantity":29375,"price":2.6,"orders":4},{"quantity":23500,"price":2.55,"orders":4},{"quantity":58750,"price":2.5,"orders":5},{"quantity":23500,"price":2.45,"orders":4},{"quantity":11750,"price":2.4,"orders":2}],"sell":[{"quantity":23500,"price":2.65,"orders":2},{"quantity":17625,"price":2.7,"orders":3},{"quantity":29375,"price":2.75,"orders":5},{"quantity":47000,"price":2.8,"orders":3},{"quantity":17625,"price":2.85,"orders":3}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|126846","symbol":"SJVN25JUL100CE","last_price":2.65,"volume":1850625,"average_price":2.49,"oi":3848125.0,"net_change":0.15,"total_buy_quantity":1227875.0,"total_sell_quantity":1768375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1752573577725","oi_day_high":3918625.0,"oi_day_low":3666000.0},"NSE_FO:LICHSGFIN25JUL620CE":{"ohlc":{"open":8.6,"high":14.4,"low":8.6,"close":13.85},"depth":{"buy":[{"quantity":3000,"price":13.7,"orders":3},{"quantity":1000,"price":13.65,"orders":1},{"quantity":2000,"price":13.6,"orders":2},{"quantity":2000,"price":13.55,"orders":2},{"quantity":6000,"price":13.5,"orders":5}],"sell":[{"quantity":48000,"price":14.0,"orders":8},{"quantity":2000,"price":14.05,"orders":2},{"quantity":2000,"price":14.1,"orders":2},{"quantity":2000,"price":14.15,"orders":1},{"quantity":2000,"price":14.2,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|109505","symbol":"LICHSGFIN25JUL620CE","last_price":13.85,"volume":2931000,"average_price":12.23,"oi":1705000.0,"net_change":5.1,"total_buy_quantity":339000.0,"total_sell_quantity":407000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1752573597057","oi_day_high":1856000.0,"oi_day_low":1584000.0},"NSE_FO:HDFCAMC25JUL5100CE":{"ohlc":{"open":155.0,"high":281.05,"low":155.0,"close":277.4},"depth":{"buy":[{"quantity":150,"price":277.15,"orders":1},{"quantity":150,"price":276.6,"orders":1},{"quantity":150,"price":272.65,"orders":1},{"quantity":1050,"price":242.85,"orders":1},{"quantity":150,"price":212.0,"orders":1}],"sell":[{"quantity":150,"price":280.75,"orders":1},{"quantity":300,"price":280.8,"orders":2},{"quantity":1350,"price":281.0,"orders":3},{"quantity":1200,"price":282.0,"orders":2},{"quantity":150,"price":282.05,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|42179","symbol":"HDFCAMC25JUL5100CE","last_price":277.4,"volume":118500,"average_price":214.6,"oi":53400.0,"net_change":131.9,"total_buy_quantity":10650.0,"total_sell_quantity":11100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":567.7,"last_trade_time":"1752573564082","oi_day_high":59700.0,"oi_day_low":53400.0},"NSE_FO:PAYTM25JUL920PE":{"ohlc":{"open":15.0,"high":15.0,"low":8.65,"close":9.9},"depth":{"buy":[{"quantity":725,"price":9.65,"orders":1},{"quantity":725,"price":9.6,"orders":1},{"quantity":2900,"price":9.55,"orders":4},{"quantity":725,"price":9.5,"orders":1},{"quantity":725,"price":9.45,"orders":1}],"sell":[{"quantity":725,"price":9.8,"orders":1},{"quantity":725,"price":9.85,"orders":1},{"quantity":2175,"price":9.9,"orders":3},{"quantity":3625,"price":9.95,"orders":4},{"quantity":725,"price":10.0,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|120195","symbol":"PAYTM25JUL920PE","last_price":9.9,"volume":1131725,"average_price":11.24,"oi":560425.0,"net_change":-4.65,"total_buy_quantity":289275.0,"total_sell_quantity":188500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.7,"last_trade_time":"1752573597610","oi_day_high":578550.0,"oi_day_low":422675.0},"NSE_FO:OIL25JUL440CE":{"ohlc":{"open":15.95,"high":16.9,"low":13.2,"close":15.0},"depth":{"buy":[{"quantity":2800,"price":14.7,"orders":2},{"quantity":1400,"price":14.45,"orders":1},{"quantity":1400,"price":14.3,"orders":1},{"quantity":2800,"price":14.25,"orders":2},{"quantity":2800,"price":14.15,"orders":2}],"sell":[{"quantity":1400,"price":15.0,"orders":1},{"quantity":1400,"price":15.05,"orders":1},{"quantity":1400,"price":15.3,"orders":1},{"quantity":1400,"price":15.35,"orders":1},{"quantity":2800,"price":15.55,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|118700","symbol":"OIL25JUL440CE","last_price":15.0,"volume":231000,"average_price":14.71,"oi":579600.0,"net_change":-1.3,"total_buy_quantity":173600.0,"total_sell_quantity":205800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.5,"last_trade_time":"1752572856810","oi_day_high":614600.0,"oi_day_low":576800.0},"NSE_FO:ADANIENT25JUL2600PE":{"ohlc":{"open":50.15,"high":63.5,"low":46.0,"close":49.65},"depth":{"buy":[{"quantity":300,"price":49.25,"orders":1},{"quantity":300,"price":49.2,"orders":1},{"quantity":300,"price":49.05,"orders":1},{"quantity":600,"price":49.0,"orders":2},{"quantity":300,"price":48.75,"orders":1}],"sell":[{"quantity":300,"price":49.9,"orders":1},{"quantity":300,"price":49.95,"orders":1},{"quantity":300,"price":50.0,"orders":1},{"quantity":300,"price":50.05,"orders":1},{"quantity":600,"price":50.1,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|59609","symbol":"ADANIENT25JUL2600PE","last_price":49.65,"volume":535200,"average_price":53.13,"oi":1460700.0,"net_change":-9.75,"total_buy_quantity":88500.0,"total_sell_quantity":50400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":166.55,"last_trade_time":"1752573596706","oi_day_high":1492200.0,"oi_day_low":1460700.0},"NSE_FO:ICICIBANK25JUL1440PE":{"ohlc":{"open":28.25,"high":31.1,"low":24.15,"close":25.0},"depth":{"buy":[{"quantity":700,"price":24.7,"orders":1},{"quantity":700,"price":24.65,"orders":1},{"quantity":700,"price":24.6,"orders":1},{"quantity":700,"price":24.55,"orders":1},{"quantity":2100,"price":24.5,"orders":3}],"sell":[{"quantity":700,"price":24.95,"orders":1},{"quantity":1400,"price":25.0,"orders":2},{"quantity":2100,"price":25.05,"orders":3},{"quantity":1400,"price":25.1,"orders":2},{"quantity":700,"price":25.15,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|98846","symbol":"ICICIBANK25JUL1440PE","last_price":25.0,"volume":823900,"average_price":27.83,"oi":932400.0,"net_change":-4.65,"total_buy_quantity":72800.0,"total_sell_quantity":94500.0,"lower_circuit_limit":0.75,"upper_circuit_limit":58.55,"last_trade_time":"1752573576870","oi_day_high":1013600.0,"oi_day_low":929600.0},"NSE_FO:NAUKRI25JUL1520PE":{"ohlc":{"open":127.4,"high":127.4,"low":121.8,"close":121.8},"depth":{"buy":[{"quantity":375,"price":122.4,"orders":1},{"quantity":375,"price":122.2,"orders":1},{"quantity":1500,"price":118.75,"orders":1},{"quantity":3750,"price":115.25,"orders":1},{"quantity":1125,"price":113.0,"orders":1}],"sell":[{"quantity":1125,"price":125.45,"orders":3},{"quantity":375,"price":125.5,"orders":1},{"quantity":375,"price":125.9,"orders":1},{"quantity":375,"price":126.05,"orders":1},{"quantity":375,"price":127.35,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|115673","symbol":"NAUKRI25JUL1520PE","last_price":121.8,"volume":1500,"average_price":125.63,"oi":68250.0,"net_change":-5.6,"total_buy_quantity":31125.0,"total_sell_quantity":39375.0,"lower_circuit_limit":55.1,"upper_circuit_limit":199.7,"last_trade_time":"1752572850435","oi_day_high":68625.0,"oi_day_low":68250.0},"NSE_FO:PERSISTENT25JUL6100CE":{"ohlc":{"open":62.95,"high":65.0,"low":50.6,"close":53.05},"depth":{"buy":[{"quantity":100,"price":51.05,"orders":1},{"quantity":200,"price":51.0,"orders":2},{"quantity":100,"price":50.95,"orders":1},{"quantity":100,"price":50.9,"orders":1},{"quantity":100,"price":50.85,"orders":1}],"sell":[{"quantity":100,"price":52.7,"orders":1},{"quantity":100,"price":52.75,"orders":1},{"quantity":100,"price":52.85,"orders":1},{"quantity":100,"price":52.9,"orders":1},{"quantity":200,"price":53.05,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|126897","symbol":"PERSISTENT25JUL6100CE","last_price":53.05,"volume":65900,"average_price":56.35,"oi":184800.0,"net_change":-5.4,"total_buy_quantity":34900.0,"total_sell_quantity":21100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":133.25,"last_trade_time":"1752573563955","oi_day_high":184900.0,"oi_day_low":169100.0},"NSE_FO:BHARATFORG25JUL1280CE":{"ohlc":{"open":8.55,"high":16.55,"low":8.55,"close":14.55},"depth":{"buy":[{"quantity":500,"price":14.55,"orders":1},{"quantity":1000,"price":14.5,"orders":2},{"quantity":500,"price":14.45,"orders":1},{"quantity":1000,"price":14.3,"orders":2},{"quantity":500,"price":14.25,"orders":1}],"sell":[{"quantity":1000,"price":14.95,"orders":2},{"quantity":500,"price":15.15,"orders":1},{"quantity":500,"price":15.2,"orders":1},{"quantity":500,"price":15.25,"orders":1},{"quantity":500,"price":15.3,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|74200","symbol":"BHARATFORG25JUL1280CE","last_price":14.55,"volume":301500,"average_price":13.77,"oi":358500.0,"net_change":4.3,"total_buy_quantity":294500.0,"total_sell_quantity":106000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.1,"last_trade_time":"1752573580209","oi_day_high":369000.0,"oi_day_low":351500.0},"NSE_FO:TORNTPOWER25JUL1460PE":{"ohlc":{"open":81.85,"high":82.0,"low":81.6,"close":81.6},"depth":{"buy":[{"quantity":2250,"price":70.8,"orders":3},{"quantity":375,"price":70.75,"orders":1},{"quantity":375,"price":70.7,"orders":1},{"quantity":1500,"price":70.1,"orders":1},{"quantity":3750,"price":69.25,"orders":1}],"sell":[{"quantity":375,"price":80.8,"orders":1},{"quantity":375,"price":80.85,"orders":1},{"quantity":375,"price":80.95,"orders":1},{"quantity":375,"price":81.05,"orders":1},{"quantity":750,"price":81.15,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|139315","symbol":"TORNTPOWER25JUL1460PE","last_price":81.6,"volume":1875,"average_price":81.81,"oi":28125.0,"net_change":9.6,"total_buy_quantity":33000.0,"total_sell_quantity":38625.0,"lower_circuit_limit":8.1,"upper_circuit_limit":135.9,"last_trade_time":"1752570504155","oi_day_high":28125.0,"oi_day_low":28125.0},"NSE_FO:MARUTI25JUL12700PE":{"ohlc":{"open":239.3,"high":252.0,"low":188.0,"close":207.0},"depth":{"buy":[{"quantity":50,"price":205.25,"orders":1},{"quantity":50,"price":205.2,"orders":1},{"quantity":50,"price":200.2,"orders":1},{"quantity":50,"price":200.15,"orders":1},{"quantity":50,"price":200.1,"orders":1}],"sell":[{"quantity":50,"price":212.7,"orders":1},{"quantity":50,"price":212.75,"orders":1},{"quantity":50,"price":233.0,"orders":1},{"quantity":1000,"price":245.7,"orders":1},{"quantity":100,"price":250.0,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|117867","symbol":"MARUTI25JUL12700PE","last_price":207.0,"volume":44800,"average_price":212.28,"oi":57950.0,"net_change":-35.0,"total_buy_quantity":18550.0,"total_sell_quantity":10400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":527.7,"last_trade_time":"1752573505044","oi_day_high":59300.0,"oi_day_low":50350.0},"NSE_FO:OBEROIRLTY25JUL1980CE":{"ohlc":{"open":12.5,"high":13.7,"low":11.0,"close":11.55},"depth":{"buy":[{"quantity":350,"price":10.75,"orders":1},{"quantity":350,"price":10.7,"orders":1},{"quantity":350,"price":9.5,"orders":1},{"quantity":700,"price":9.45,"orders":2},{"quantity":2800,"price":9.4,"orders":1}],"sell":[{"quantity":350,"price":11.35,"orders":1},{"quantity":350,"price":11.75,"orders":1},{"quantity":350,"price":11.8,"orders":1},{"quantity":350,"price":11.85,"orders":1},{"quantity":350,"price":11.95,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|124467","symbol":"OBEROIRLTY25JUL1980CE","last_price":11.55,"volume":5950,"average_price":12.48,"oi":64750.0,"net_change":1.4,"total_buy_quantity":142450.0,"total_sell_quantity":45150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.15,"last_trade_time":"1752572788915","oi_day_high":66150.0,"oi_day_low":64750.0},"NSE_FO:EXIDEIND25JUL390PE":{"ohlc":{"open":12.2,"high":12.45,"low":10.1,"close":10.1},"depth":{"buy":[{"quantity":1800,"price":9.95,"orders":1},{"quantity":1800,"price":9.9,"orders":1},{"quantity":1800,"price":9.85,"orders":1},{"quantity":3600,"price":9.65,"orders":2},{"quantity":3600,"price":9.6,"orders":2}],"sell":[{"quantity":1800,"price":10.3,"orders":1},{"quantity":1800,"price":10.35,"orders":1},{"quantity":1800,"price":10.55,"orders":1},{"quantity":3600,"price":10.65,"orders":2},{"quantity":1800,"price":10.7,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|90634","symbol":"EXIDEIND25JUL390PE","last_price":10.1,"volume":100800,"average_price":10.96,"oi":774000.0,"net_change":-3.0,"total_buy_quantity":243000.0,"total_sell_quantity":192600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.1,"last_trade_time":"1752573580092","oi_day_high":801000.0,"oi_day_low":774000.0},"NSE_FO:JUBLFOOD25JUL710PE":{"ohlc":{"open":30.45,"high":32.7,"low":26.2,"close":27.0},"depth":{"buy":[{"quantity":1250,"price":26.55,"orders":1},{"quantity":1250,"price":26.5,"orders":1},{"quantity":6250,"price":25.05,"orders":2},{"quantity":12500,"price":24.5,"orders":1},{"quantity":3750,"price":24.0,"orders":1}],"sell":[{"quantity":2500,"price":27.15,"orders":2},{"quantity":1250,"price":27.2,"orders":1},{"quantity":1250,"price":27.5,"orders":1},{"quantity":1250,"price":27.65,"orders":1},{"quantity":2500,"price":27.7,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|110570","symbol":"JUBLFOOD25JUL710PE","last_price":27.0,"volume":55000,"average_price":29.21,"oi":176250.0,"net_change":-7.05,"total_buy_quantity":108750.0,"total_sell_quantity":142500.0,"lower_circuit_limit":7.25,"upper_circuit_limit":60.85,"last_trade_time":"1752573541142","oi_day_high":183750.0,"oi_day_low":176250.0},"NSE_FO:PIDILITIND25JUL3020CE":{"ohlc":{"open":30.0,"high":35.55,"low":27.1,"close":34.45},"depth":{"buy":[{"quantity":250,"price":33.0,"orders":1},{"quantity":250,"price":31.35,"orders":1},{"quantity":1250,"price":30.95,"orders":1},{"quantity":2000,"price":30.5,"orders":1},{"quantity":250,"price":28.05,"orders":1}],"sell":[{"quantity":250,"price":34.35,"orders":1},{"quantity":250,"price":34.95,"orders":1},{"quantity":250,"price":35.3,"orders":1},{"quantity":250,"price":35.35,"orders":1},{"quantity":250,"price":36.0,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|127945","symbol":"PIDILITIND25JUL3020CE","last_price":34.45,"volume":22750,"average_price":31.37,"oi":30750.0,"net_change":6.5,"total_buy_quantity":51500.0,"total_sell_quantity":33000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.4,"last_trade_time":"1752573484965","oi_day_high":30750.0,"oi_day_low":26500.0},"NSE_FO:IRCTC25JUL770CE":{"ohlc":{"open":17.1,"high":19.75,"low":15.75,"close":18.25},"depth":{"buy":[{"quantity":875,"price":17.5,"orders":1},{"quantity":2625,"price":17.45,"orders":1},{"quantity":875,"price":17.4,"orders":1},{"quantity":2625,"price":17.35,"orders":1},{"quantity":3500,"price":17.15,"orders":2}],"sell":[{"quantity":875,"price":17.9,"orders":1},{"quantity":1750,"price":17.95,"orders":2},{"quantity":1750,"price":18.05,"orders":2},{"quantity":4375,"price":18.15,"orders":1},{"quantity":3500,"price":18.2,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|107345","symbol":"IRCTC25JUL770CE","last_price":18.25,"volume":253750,"average_price":17.35,"oi":303625.0,"net_change":1.7,"total_buy_quantity":177625.0,"total_sell_quantity":134750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.7,"last_trade_time":"1752573599623","oi_day_high":311500.0,"oi_day_low":285250.0},"NSE_FO:DELHIVERY25JUL385CE":{"ohlc":{"open":28.0,"high":34.0,"low":28.0,"close":34.4},"depth":{"buy":[{"quantity":2075,"price":34.1,"orders":1},{"quantity":2075,"price":33.8,"orders":1},{"quantity":2075,"price":33.7,"orders":1},{"quantity":2075,"price":33.5,"orders":1},{"quantity":4150,"price":33.05,"orders":1}],"sell":[{"quantity":2075,"price":34.4,"orders":1},{"quantity":2075,"price":35.1,"orders":1},{"quantity":4150,"price":35.25,"orders":2},{"quantity":10375,"price":35.45,"orders":1},{"quantity":10375,"price":35.7,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|91427","symbol":"DELHIVERY25JUL385CE","last_price":34.4,"volume":35275,"average_price":32.25,"oi":211650.0,"net_change":9.85,"total_buy_quantity":166000.0,"total_sell_quantity":166000.0,"lower_circuit_limit":4.45,"upper_circuit_limit":44.65,"last_trade_time":"1752573598665","oi_day_high":211650.0,"oi_day_low":195050.0},"NSE_FO:DLF25JUL840CE":{"ohlc":{"open":14.3,"high":20.4,"low":12.55,"close":16.75},"depth":{"buy":[{"quantity":825,"price":16.65,"orders":1},{"quantity":825,"price":16.55,"orders":1},{"quantity":825,"price":16.45,"orders":1},{"quantity":2475,"price":16.4,"orders":3},{"quantity":3300,"price":16.35,"orders":3}],"sell":[{"quantity":825,"price":16.8,"orders":1},{"quantity":3300,"price":16.85,"orders":3},{"quantity":3300,"price":16.9,"orders":3},{"quantity":1650,"price":16.95,"orders":2},{"quantity":2475,"price":17.0,"orders":3}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|88512","symbol":"DLF25JUL840CE","last_price":16.75,"volume":3450975,"average_price":16.73,"oi":2055075.0,"net_change":2.35,"total_buy_quantity":513150.0,"total_sell_quantity":370425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.5,"last_trade_time":"1752573587430","oi_day_high":2098800.0,"oi_day_low":1906575.0},"NSE_FO:GRASIM25JUL2880PE":{"ohlc":{"open":109.3,"high":109.3,"low":109.3,"close":109.3},"depth":{"buy":[{"quantity":250,"price":101.4,"orders":1},{"quantity":1250,"price":100.4,"orders":1},{"quantity":750,"price":95.2,"orders":1},{"quantity":2500,"price":92.9,"orders":1},{"quantity":2500,"price":91.1,"orders":1}],"sell":[{"quantity":750,"price":114.0,"orders":1},{"quantity":250,"price":114.05,"orders":1},{"quantity":250,"price":114.6,"orders":1},{"quantity":1250,"price":114.8,"orders":1},{"quantity":1000,"price":118.9,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|93476","symbol":"GRASIM25JUL2880PE","last_price":109.3,"volume":0,"average_price":0.0,"oi":42500.0,"net_change":3.65,"total_buy_quantity":21000.0,"total_sell_quantity":20500.0,"lower_circuit_limit":22.3,"upper_circuit_limit":189.0,"last_trade_time":"1752486560000","oi_day_high":42750.0,"oi_day_low":42500.0},"NSE_FO:PRESTIGE25JUL1700PE":{"ohlc":{"open":32.0,"high":40.95,"low":19.25,"close":35.5},"depth":{"buy":[{"quantity":900,"price":34.5,"orders":2},{"quantity":450,"price":33.35,"orders":1},{"quantity":450,"price":33.3,"orders":1},{"quantity":900,"price":33.05,"orders":1},{"quantity":900,"price":33.0,"orders":1}],"sell":[{"quantity":450,"price":35.0,"orders":1},{"quantity":450,"price":35.95,"orders":1},{"quantity":450,"price":36.15,"orders":1},{"quantity":450,"price":36.2,"orders":1},{"quantity":900,"price":36.65,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|131528","symbol":"PRESTIGE25JUL1700PE","last_price":35.5,"volume":301050,"average_price":28.71,"oi":143550.0,"net_change":2.25,"total_buy_quantity":82350.0,"total_sell_quantity":71550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.8,"last_trade_time":"1752573594772","oi_day_high":161550.0,"oi_day_low":123300.0},"NSE_FO:BSOFT25JUL440PE":{"ohlc":{"open":25.9,"high":25.9,"low":18.75,"close":19.6},"depth":{"buy":[{"quantity":1300,"price":20.0,"orders":1},{"quantity":1300,"price":19.95,"orders":1},{"quantity":1300,"price":19.75,"orders":1},{"quantity":1300,"price":19.7,"orders":1},{"quantity":1300,"price":19.6,"orders":1}],"sell":[{"quantity":1300,"price":20.65,"orders":1},{"quantity":1300,"price":20.7,"orders":1},{"quantity":1300,"price":20.8,"orders":1},{"quantity":1300,"price":20.95,"orders":1},{"quantity":1300,"price":21.05,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|79447","symbol":"BSOFT25JUL440PE","last_price":19.6,"volume":59800,"average_price":21.16,"oi":405600.0,"net_change":-8.85,"total_buy_quantity":68900.0,"total_sell_quantity":144300.0,"lower_circuit_limit":8.45,"upper_circuit_limit":48.45,"last_trade_time":"1752572643436","oi_day_high":408200.0,"oi_day_low":403000.0},"NSE_FO:HINDUNILVR25JUL2280CE":{"ohlc":{"open":237.5,"high":249.0,"low":237.5,"close":249.0},"depth":{"buy":[{"quantity":300,"price":246.95,"orders":1},{"quantity":300,"price":246.9,"orders":1},{"quantity":300,"price":246.55,"orders":1},{"quantity":300,"price":246.3,"orders":1},{"quantity":300,"price":246.25,"orders":1}],"sell":[{"quantity":300,"price":254.75,"orders":1},{"quantity":300,"price":254.8,"orders":1},{"quantity":300,"price":254.85,"orders":1},{"quantity":300,"price":254.9,"orders":1},{"quantity":300,"price":254.95,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|97956","symbol":"HINDUNILVR25JUL2280CE","last_price":249.0,"volume":2100,"average_price":245.0,"oi":42900.0,"net_change":10.25,"total_buy_quantity":27600.0,"total_sell_quantity":31500.0,"lower_circuit_limit":148.05,"upper_circuit_limit":329.45,"last_trade_time":"1752572798769","oi_day_high":44100.0,"oi_day_low":42900.0},"NSE_FO:INDUSTOWER25JUL415PE":{"ohlc":{"open":14.75,"high":15.15,"low":12.45,"close":12.45},"depth":{"buy":[{"quantity":3400,"price":12.55,"orders":2},{"quantity":3400,"price":12.5,"orders":2},{"quantity":3400,"price":12.45,"orders":2},{"quantity":1700,"price":12.35,"orders":1},{"quantity":1700,"price":12.25,"orders":1}],"sell":[{"quantity":1700,"price":12.85,"orders":1},{"quantity":1700,"price":12.9,"orders":1},{"quantity":1700,"price":13.0,"orders":1},{"quantity":1700,"price":13.05,"orders":1},{"quantity":1700,"price":13.1,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|106249","symbol":"INDUSTOWER25JUL415PE","last_price":12.45,"volume":83300,"average_price":13.99,"oi":178500.0,"net_change":-2.7,"total_buy_quantity":190400.0,"total_sell_quantity":212500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.15,"last_trade_time":"1752573469295","oi_day_high":181900.0,"oi_day_low":175100.0},"NSE_FO:SUNPHARMA25JUL1660PE":{"ohlc":{"open":15.0,"high":15.0,"low":3.4,"close":3.45},"depth":{"buy":[{"quantity":1050,"price":3.45,"orders":2},{"quantity":5250,"price":3.4,"orders":8},{"quantity":7700,"price":3.35,"orders":7},{"quantity":3500,"price":3.3,"orders":4},{"quantity":1050,"price":3.25,"orders":3}],"sell":[{"quantity":1050,"price":3.5,"orders":2},{"quantity":1400,"price":3.55,"orders":2},{"quantity":2800,"price":3.6,"orders":5},{"quantity":2800,"price":3.65,"orders":5},{"quantity":2100,"price":3.7,"orders":3}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|136609","symbol":"SUNPHARMA25JUL1660PE","last_price":3.45,"volume":1293950,"average_price":7.48,"oi":378350.0,"net_change":-11.65,"total_buy_quantity":759150.0,"total_sell_quantity":134750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.8,"last_trade_time":"1752573598707","oi_day_high":398300.0,"oi_day_low":242550.0},"NSE_FO:BANKBARODA25JUL240CE":{"ohlc":{"open":6.3,"high":9.05,"low":5.9,"close":8.45},"depth":{"buy":[{"quantity":23400,"price":8.35,"orders":4},{"quantity":29250,"price":8.3,"orders":4},{"quantity":17550,"price":8.25,"orders":2},{"quantity":49725,"price":8.2,"orders":3},{"quantity":5850,"price":8.05,"orders":1}],"sell":[{"quantity":2925,"price":8.45,"orders":1},{"quantity":43875,"price":8.5,"orders":5},{"quantity":17550,"price":8.55,"orders":3},{"quantity":38025,"price":8.6,"orders":3},{"quantity":2925,"price":8.65,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|40701","symbol":"BANKBARODA25JUL240CE","last_price":8.45,"volume":6092775,"average_price":7.86,"oi":3480750.0,"net_change":2.2,"total_buy_quantity":552825.0,"total_sell_quantity":611325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1752573598554","oi_day_high":4045275.0,"oi_day_low":3480750.0},"NSE_FO:IEX25JUL190PE":{"ohlc":{"open":0.9,"high":1.0,"low":0.65,"close":0.7},"depth":{"buy":[{"quantity":22500,"price":0.65,"orders":6},{"quantity":93750,"price":0.6,"orders":12},{"quantity":71250,"price":0.55,"orders":8},{"quantity":48750,"price":0.5,"orders":7},{"quantity":41250,"price":0.45,"orders":5}],"sell":[{"quantity":41250,"price":0.7,"orders":7},{"quantity":63750,"price":0.75,"orders":6},{"quantity":41250,"price":0.8,"orders":4},{"quantity":11250,"price":0.85,"orders":2},{"quantity":11250,"price":0.9,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|100595","symbol":"IEX25JUL190PE","last_price":0.7,"volume":660000,"average_price":0.77,"oi":2823750.0,"net_change":-0.3,"total_buy_quantity":1050000.0,"total_sell_quantity":686250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1752573547946","oi_day_high":2921250.0,"oi_day_low":2823750.0},"NSE_FO:SHRIRAMFIN25JUL700PE":{"ohlc":{"open":34.35,"high":35.7,"low":26.5,"close":27.65},"depth":{"buy":[{"quantity":825,"price":27.3,"orders":1},{"quantity":825,"price":27.25,"orders":1},{"quantity":825,"price":27.2,"orders":1},{"quantity":825,"price":26.9,"orders":1},{"quantity":825,"price":26.85,"orders":1}],"sell":[{"quantity":825,"price":27.55,"orders":1},{"quantity":825,"price":27.6,"orders":1},{"quantity":825,"price":27.7,"orders":1},{"quantity":825,"price":27.75,"orders":1},{"quantity":1650,"price":27.8,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|126283","symbol":"SHRIRAMFIN25JUL700PE","last_price":27.65,"volume":142725,"average_price":30.29,"oi":648450.0,"net_change":-10.15,"total_buy_quantity":70125.0,"total_sell_quantity":89100.0,"lower_circuit_limit":8.1,"upper_circuit_limit":67.5,"last_trade_time":"1752573562007","oi_day_high":662475.0,"oi_day_low":645975.0},"NSE_FO:APLAPOLLO25JUL1800PE":{"ohlc":{"open":103.75,"high":103.8,"low":87.0,"close":87.65},"depth":{"buy":[{"quantity":350,"price":88.2,"orders":1},{"quantity":350,"price":88.15,"orders":1},{"quantity":350,"price":87.95,"orders":1},{"quantity":350,"price":87.85,"orders":1},{"quantity":350,"price":87.8,"orders":1}],"sell":[{"quantity":350,"price":93.45,"orders":1},{"quantity":350,"price":93.5,"orders":1},{"quantity":350,"price":93.95,"orders":1},{"quantity":1050,"price":96.85,"orders":1},{"quantity":1400,"price":96.95,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|63958","symbol":"APLAPOLLO25JUL1800PE","last_price":87.65,"volume":37450,"average_price":90.6,"oi":148050.0,"net_change":-23.0,"total_buy_quantity":50400.0,"total_sell_quantity":35350.0,"lower_circuit_limit":36.9,"upper_circuit_limit":184.4,"last_trade_time":"1752573170926","oi_day_high":155750.0,"oi_day_low":147000.0},"NSE_FO:ICICIGI25JUL2020PE":{"ohlc":{"open":51.5,"high":68.5,"low":40.35,"close":54.65},"depth":{"buy":[{"quantity":325,"price":53.15,"orders":1},{"quantity":975,"price":53.0,"orders":1},{"quantity":325,"price":52.05,"orders":1},{"quantity":650,"price":51.8,"orders":1},{"quantity":325,"price":50.05,"orders":1}],"sell":[{"quantity":325,"price":59.75,"orders":1},{"quantity":650,"price":59.8,"orders":2},{"quantity":650,"price":59.85,"orders":1},{"quantity":325,"price":59.95,"orders":1},{"quantity":650,"price":61.95,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|102838","symbol":"ICICIGI25JUL2020PE","last_price":54.65,"volume":143650,"average_price":55.1,"oi":28275.0,"net_change":0.2,"total_buy_quantity":15275.0,"total_sell_quantity":23725.0,"lower_circuit_limit":10.05,"upper_circuit_limit":98.85,"last_trade_time":"1752573580206","oi_day_high":31525.0,"oi_day_low":20150.0},"NSE_FO:CANBK25JUL111CE":{"ohlc":{"open":5.2,"high":6.45,"low":4.75,"close":5.85},"depth":{"buy":[{"quantity":13500,"price":5.6,"orders":2},{"quantity":6750,"price":5.55,"orders":1},{"quantity":6750,"price":5.25,"orders":1},{"quantity":6750,"price":5.2,"orders":1},{"quantity":60750,"price":5.1,"orders":2}],"sell":[{"quantity":6750,"price":5.75,"orders":1},{"quantity":6750,"price":5.8,"orders":1},{"quantity":6750,"price":5.85,"orders":1},{"quantity":13500,"price":6.05,"orders":2},{"quantity":6750,"price":6.25,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|85813","symbol":"CANBK25JUL111CE","last_price":5.85,"volume":1026000,"average_price":5.83,"oi":1923750.0,"net_change":1.1,"total_buy_quantity":526500.0,"total_sell_quantity":351000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1752573420139","oi_day_high":2045250.0,"oi_day_low":1923750.0},"NSE_FO:APOLLOHOSP25JUL7100PE":{"ohlc":{"open":60.9,"high":60.9,"low":22.95,"close":23.05},"depth":{"buy":[{"quantity":250,"price":23.0,"orders":2},{"quantity":250,"price":21.9,"orders":2},{"quantity":500,"price":21.0,"orders":1},{"quantity":1000,"price":20.4,"orders":1},{"quantity":500,"price":20.25,"orders":1}],"sell":[{"quantity":125,"price":23.75,"orders":1},{"quantity":125,"price":23.8,"orders":1},{"quantity":250,"price":24.0,"orders":1},{"quantity":125,"price":24.45,"orders":1},{"quantity":125,"price":24.5,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|64602","symbol":"APOLLOHOSP25JUL7100PE","last_price":23.05,"volume":198125,"average_price":31.96,"oi":76625.0,"net_change":-34.95,"total_buy_quantity":22750.0,"total_sell_quantity":22250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":166.95,"last_trade_time":"1752573594010","oi_day_high":85500.0,"oi_day_low":66250.0},"NSE_FO:DMART25JUL4300PE":{"ohlc":{"open":300.0,"high":312.95,"low":271.15,"close":278.25},"depth":{"buy":[{"quantity":300,"price":275.35,"orders":2},{"quantity":750,"price":275.3,"orders":1},{"quantity":150,"price":275.25,"orders":1},{"quantity":150,"price":275.15,"orders":1},{"quantity":450,"price":274.9,"orders":1}],"sell":[{"quantity":300,"price":292.5,"orders":2},{"quantity":900,"price":292.55,"orders":2},{"quantity":150,"price":292.6,"orders":1},{"quantity":150,"price":292.65,"orders":1},{"quantity":150,"price":292.95,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|88890","symbol":"DMART25JUL4300PE","last_price":278.25,"volume":3000,"average_price":283.87,"oi":66600.0,"net_change":-28.95,"total_buy_quantity":16950.0,"total_sell_quantity":15150.0,"lower_circuit_limit":133.4,"upper_circuit_limit":481.0,"last_trade_time":"1752572500445","oi_day_high":66900.0,"oi_day_low":66300.0},"NSE_FO:ATGL25JUL650PE":{"ohlc":{"open":18.0,"high":21.55,"low":18.0,"close":19.95},"depth":{"buy":[{"quantity":1750,"price":19.3,"orders":2},{"quantity":875,"price":19.25,"orders":1},{"quantity":875,"price":19.1,"orders":1},{"quantity":875,"price":19.05,"orders":1},{"quantity":875,"price":18.6,"orders":1}],"sell":[{"quantity":875,"price":19.9,"orders":1},{"quantity":875,"price":20.1,"orders":1},{"quantity":875,"price":20.15,"orders":1},{"quantity":2625,"price":20.2,"orders":3},{"quantity":875,"price":20.3,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|78307","symbol":"ATGL25JUL650PE","last_price":19.95,"volume":49000,"average_price":20.3,"oi":167125.0,"net_change":-0.2,"total_buy_quantity":182000.0,"total_sell_quantity":147000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.95,"last_trade_time":"1752573595543","oi_day_high":173250.0,"oi_day_low":167125.0},"NSE_FO:MAXHEALTH25JUL1260PE":{"ohlc":{"open":40.75,"high":40.75,"low":29.1,"close":31.95},"depth":{"buy":[{"quantity":525,"price":30.5,"orders":1},{"quantity":525,"price":30.45,"orders":1},{"quantity":1050,"price":30.4,"orders":2},{"quantity":525,"price":30.35,"orders":1},{"quantity":525,"price":30.05,"orders":1}],"sell":[{"quantity":1050,"price":31.4,"orders":2},{"quantity":1050,"price":31.95,"orders":2},{"quantity":525,"price":32.0,"orders":1},{"quantity":525,"price":32.95,"orders":1},{"quantity":525,"price":33.1,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|118317","symbol":"MAXHEALTH25JUL1260PE","last_price":31.95,"volume":30975,"average_price":32.83,"oi":133875.0,"net_change":-5.0,"total_buy_quantity":84525.0,"total_sell_quantity":72975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.75,"last_trade_time":"1752573589882","oi_day_high":133875.0,"oi_day_low":126525.0},"NSE_FO:PATANJALI25JUL1660CE":{"ohlc":{"open":43.15,"high":104.05,"low":43.15,"close":94.65},"depth":{"buy":[{"quantity":300,"price":93.05,"orders":1},{"quantity":300,"price":93.0,"orders":1},{"quantity":300,"price":90.15,"orders":1},{"quantity":300,"price":90.1,"orders":1},{"quantity":300,"price":88.0,"orders":1}],"sell":[{"quantity":300,"price":94.85,"orders":1},{"quantity":9000,"price":94.9,"orders":1},{"quantity":1200,"price":95.0,"orders":3},{"quantity":300,"price":96.7,"orders":1},{"quantity":9000,"price":101.9,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|126273","symbol":"PATANJALI25JUL1660CE","last_price":94.65,"volume":262800,"average_price":73.92,"oi":82500.0,"net_change":46.1,"total_buy_quantity":42600.0,"total_sell_quantity":72000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":191.3,"last_trade_time":"1752573597843","oi_day_high":119400.0,"oi_day_low":82500.0},"NSE_FO:ASHOKLEY25JUL250PE":{"ohlc":{"open":3.85,"high":5.95,"low":3.8,"close":4.35},"depth":{"buy":[{"quantity":5000,"price":4.25,"orders":2},{"quantity":25000,"price":4.2,"orders":8},{"quantity":25000,"price":4.15,"orders":9},{"quantity":37500,"price":4.1,"orders":8},{"quantity":12500,"price":4.05,"orders":4}],"sell":[{"quantity":5000,"price":4.35,"orders":2},{"quantity":12500,"price":4.4,"orders":4},{"quantity":17500,"price":4.45,"orders":5},{"quantity":15000,"price":4.5,"orders":6},{"quantity":10000,"price":4.55,"orders":4}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|65365","symbol":"ASHOKLEY25JUL250PE","last_price":4.35,"volume":3192500,"average_price":4.94,"oi":2082500.0,"net_change":0.35,"total_buy_quantity":617500.0,"total_sell_quantity":597500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1752573584459","oi_day_high":2125000.0,"oi_day_low":2057500.0},"NSE_FO:TORNTPHARM25JUL3200CE":{"ohlc":{"open":225.0,"high":252.0,"low":225.0,"close":252.0},"depth":{"buy":[{"quantity":250,"price":242.0,"orders":1},{"quantity":500,"price":241.95,"orders":2},{"quantity":1000,"price":241.65,"orders":1},{"quantity":1750,"price":238.25,"orders":2},{"quantity":1250,"price":236.55,"orders":1}],"sell":[{"quantity":750,"price":262.6,"orders":1},{"quantity":250,"price":262.65,"orders":1},{"quantity":1250,"price":263.25,"orders":1},{"quantity":1000,"price":263.65,"orders":1},{"quantity":2500,"price":265.4,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|132787","symbol":"TORNTPHARM25JUL3200CE","last_price":252.0,"volume":750,"average_price":234.0,"oi":19500.0,"net_change":30.45,"total_buy_quantity":19250.0,"total_sell_quantity":22000.0,"lower_circuit_limit":93.35,"upper_circuit_limit":349.75,"last_trade_time":"1752571828585","oi_day_high":20000.0,"oi_day_low":19500.0},"NSE_FO:GMRAIRPORT25JUL85PE":{"ohlc":{"open":0.35,"high":0.35,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":383625,"price":0.25,"orders":9},{"quantity":3194550,"price":0.2,"orders":26},{"quantity":2587725,"price":0.15,"orders":19},{"quantity":1318275,"price":0.1,"orders":12},{"quantity":369675,"price":0.05,"orders":5}],"sell":[{"quantity":216225,"price":0.3,"orders":6},{"quantity":83700,"price":0.35,"orders":5},{"quantity":48825,"price":0.4,"orders":5},{"quantity":62775,"price":0.45,"orders":4},{"quantity":27900,"price":0.5,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|96081","symbol":"GMRAIRPORT25JUL85PE","last_price":0.25,"volume":516150,"average_price":0.3,"oi":3152700.0,"net_change":-0.05,"total_buy_quantity":7853850.0,"total_sell_quantity":1388025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1752573186628","oi_day_high":3194550.0,"oi_day_low":3055050.0},"NSE_FO:IRFC25JUL140CE":{"ohlc":{"open":2.0,"high":2.6,"low":1.75,"close":2.45},"depth":{"buy":[{"quantity":34000,"price":2.35,"orders":8},{"quantity":29750,"price":2.3,"orders":5},{"quantity":25500,"price":2.25,"orders":6},{"quantity":76500,"price":2.2,"orders":9},{"quantity":34000,"price":2.15,"orders":6}],"sell":[{"quantity":17000,"price":2.45,"orders":4},{"quantity":46750,"price":2.5,"orders":9},{"quantity":42500,"price":2.55,"orders":7},{"quantity":72250,"price":2.6,"orders":9},{"quantity":17000,"price":2.65,"orders":3}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|104899","symbol":"IRFC25JUL140CE","last_price":2.45,"volume":7560750,"average_price":2.2,"oi":6753250.0,"net_change":0.7,"total_buy_quantity":1190000.0,"total_sell_quantity":1109250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1752573595993","oi_day_high":6812750.0,"oi_day_low":5801250.0},"NSE_FO:LUPIN25JUL1920PE":{"ohlc":{"open":39.6,"high":45.25,"low":23.0,"close":23.5},"depth":{"buy":[{"quantity":2125,"price":23.5,"orders":2},{"quantity":425,"price":23.1,"orders":1},{"quantity":425,"price":23.0,"orders":1},{"quantity":425,"price":22.85,"orders":1},{"quantity":425,"price":22.8,"orders":1}],"sell":[{"quantity":425,"price":24.55,"orders":1},{"quantity":425,"price":24.75,"orders":1},{"quantity":425,"price":24.8,"orders":1},{"quantity":2125,"price":25.0,"orders":2},{"quantity":1275,"price":25.1,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|111959","symbol":"LUPIN25JUL1920PE","last_price":23.5,"volume":169150,"average_price":28.97,"oi":130475.0,"net_change":-16.1,"total_buy_quantity":204850.0,"total_sell_quantity":70975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.95,"last_trade_time":"1752573576297","oi_day_high":149600.0,"oi_day_low":127075.0},"NSE_FO:BRITANNIA25JUL5850PE":{"ohlc":{"open":140.95,"high":143.9,"low":111.0,"close":124.85},"depth":{"buy":[{"quantity":125,"price":118.9,"orders":1},{"quantity":125,"price":118.85,"orders":1},{"quantity":125,"price":118.4,"orders":1},{"quantity":125,"price":114.9,"orders":1},{"quantity":125,"price":112.2,"orders":1}],"sell":[{"quantity":125,"price":124.85,"orders":1},{"quantity":125,"price":125.1,"orders":1},{"quantity":125,"price":125.15,"orders":1},{"quantity":125,"price":125.9,"orders":1},{"quantity":125,"price":125.95,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|84654","symbol":"BRITANNIA25JUL5850PE","last_price":124.85,"volume":7000,"average_price":122.75,"oi":14625.0,"net_change":-3.5,"total_buy_quantity":7125.0,"total_sell_quantity":13750.0,"lower_circuit_limit":4.8,"upper_circuit_limit":251.9,"last_trade_time":"1752573496001","oi_day_high":15250.0,"oi_day_low":14125.0},"NSE_FO:KPITTECH25JUL1280CE":{"ohlc":{"open":36.5,"high":49.9,"low":36.35,"close":46.55},"depth":{"buy":[{"quantity":800,"price":46.15,"orders":2},{"quantity":800,"price":45.7,"orders":2},{"quantity":400,"price":45.65,"orders":1},{"quantity":4400,"price":45.05,"orders":2},{"quantity":800,"price":44.45,"orders":2}],"sell":[{"quantity":400,"price":47.3,"orders":1},{"quantity":400,"price":47.4,"orders":1},{"quantity":400,"price":47.6,"orders":1},{"quantity":800,"price":47.65,"orders":2},{"quantity":800,"price":47.95,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|108823","symbol":"KPITTECH25JUL1280CE","last_price":46.55,"volume":473600,"average_price":45.31,"oi":246000.0,"net_change":10.2,"total_buy_quantity":38000.0,"total_sell_quantity":46800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.35,"last_trade_time":"1752573574412","oi_day_high":296800.0,"oi_day_low":245600.0},"NSE_FO:PETRONET25JUL300PE":{"ohlc":{"open":3.95,"high":4.1,"low":1.9,"close":2.0},"depth":{"buy":[{"quantity":149400,"price":1.9,"orders":11},{"quantity":81000,"price":1.85,"orders":5},{"quantity":79200,"price":1.8,"orders":4},{"quantity":5400,"price":1.75,"orders":2},{"quantity":30600,"price":1.7,"orders":5}],"sell":[{"quantity":16200,"price":2.0,"orders":6},{"quantity":10800,"price":2.05,"orders":4},{"quantity":18000,"price":2.1,"orders":6},{"quantity":10800,"price":2.15,"orders":3},{"quantity":9000,"price":2.2,"orders":3}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|120765","symbol":"PETRONET25JUL300PE","last_price":2.0,"volume":1476000,"average_price":2.54,"oi":1315800.0,"net_change":-2.85,"total_buy_quantity":950400.0,"total_sell_quantity":444600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1752573583231","oi_day_high":1515600.0,"oi_day_low":1315800.0},"NSE_FO:TECHM25JUL1670CE":{"ohlc":{"open":15.95,"high":20.0,"low":13.15,"close":16.95},"depth":{"buy":[{"quantity":600,"price":15.2,"orders":1},{"quantity":2400,"price":14.9,"orders":2},{"quantity":16800,"price":14.15,"orders":1},{"quantity":600,"price":13.5,"orders":1},{"quantity":600,"price":13.2,"orders":1}],"sell":[{"quantity":600,"price":17.0,"orders":1},{"quantity":2400,"price":17.25,"orders":1},{"quantity":2400,"price":17.65,"orders":1},{"quantity":1200,"price":18.75,"orders":1},{"quantity":1200,"price":19.0,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|138543","symbol":"TECHM25JUL1670CE","last_price":16.95,"volume":574800,"average_price":16.12,"oi":1111200.0,"net_change":0.5,"total_buy_quantity":237000.0,"total_sell_quantity":120000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.45,"last_trade_time":"1752573599985","oi_day_high":1137000.0,"oi_day_low":1079400.0},"NSE_FO:SAIL25JUL132.5CE":{"ohlc":{"open":4.95,"high":5.0,"low":3.8,"close":4.7},"depth":{"buy":[{"quantity":18800,"price":4.75,"orders":4},{"quantity":18800,"price":4.7,"orders":4},{"quantity":14100,"price":4.65,"orders":3},{"quantity":18800,"price":4.6,"orders":3},{"quantity":9400,"price":4.55,"orders":2}],"sell":[{"quantity":9400,"price":4.85,"orders":2},{"quantity":18800,"price":4.9,"orders":4},{"quantity":18800,"price":4.95,"orders":4},{"quantity":28200,"price":5.0,"orders":5},{"quantity":9400,"price":5.05,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|133181","symbol":"SAIL25JUL132.5CE","last_price":4.7,"volume":479400,"average_price":4.48,"oi":1207900.0,"net_change":-0.15,"total_buy_quantity":752000.0,"total_sell_quantity":719100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1752573313160","oi_day_high":1226700.0,"oi_day_low":1113900.0},"NSE_FO:INDIGO25JUL5700CE":{"ohlc":{"open":298.05,"high":330.0,"low":290.0,"close":290.0},"depth":{"buy":[{"quantity":150,"price":292.1,"orders":1},{"quantity":150,"price":292.0,"orders":1},{"quantity":150,"price":291.95,"orders":1},{"quantity":300,"price":291.9,"orders":2},{"quantity":150,"price":291.8,"orders":1}],"sell":[{"quantity":150,"price":301.05,"orders":1},{"quantity":150,"price":301.1,"orders":1},{"quantity":150,"price":301.15,"orders":1},{"quantity":150,"price":301.2,"orders":1},{"quantity":150,"price":301.45,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|102014","symbol":"INDIGO25JUL5700CE","last_price":290.0,"volume":28650,"average_price":306.01,"oi":156600.0,"net_change":-11.9,"total_buy_quantity":17250.0,"total_sell_quantity":17100.0,"lower_circuit_limit":61.0,"upper_circuit_limit":542.8,"last_trade_time":"1752573233672","oi_day_high":157650.0,"oi_day_low":155400.0},"NSE_FO:AMBUJACEM25JUL565PE":{"ohlc":{"open":3.5,"high":4.3,"low":2.85,"close":2.85},"depth":{"buy":[{"quantity":1050,"price":3.0,"orders":1},{"quantity":1050,"price":2.95,"orders":1},{"quantity":1050,"price":2.9,"orders":1},{"quantity":1050,"price":2.8,"orders":1},{"quantity":1050,"price":2.7,"orders":1}],"sell":[{"quantity":1050,"price":3.2,"orders":1},{"quantity":2100,"price":3.3,"orders":2},{"quantity":2100,"price":3.35,"orders":2},{"quantity":2100,"price":3.4,"orders":2},{"quantity":1050,"price":3.45,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|76691","symbol":"AMBUJACEM25JUL565PE","last_price":2.85,"volume":26250,"average_price":3.66,"oi":131250.0,"net_change":-1.25,"total_buy_quantity":101850.0,"total_sell_quantity":137550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1752573421008","oi_day_high":134400.0,"oi_day_low":131250.0},"NSE_FO:COALINDIA25JUL395CE":{"ohlc":{"open":2.75,"high":2.95,"low":2.25,"close":2.75},"depth":{"buy":[{"quantity":2700,"price":2.75,"orders":2},{"quantity":5400,"price":2.7,"orders":4},{"quantity":2700,"price":2.65,"orders":1},{"quantity":6750,"price":2.6,"orders":4},{"quantity":10800,"price":2.55,"orders":2}],"sell":[{"quantity":2700,"price":2.8,"orders":2},{"quantity":12150,"price":2.85,"orders":8},{"quantity":20250,"price":2.9,"orders":9},{"quantity":24300,"price":2.95,"orders":12},{"quantity":12150,"price":3.0,"orders":5}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|87729","symbol":"COALINDIA25JUL395CE","last_price":2.75,"volume":1738800,"average_price":2.59,"oi":6373350.0,"net_change":0.15,"total_buy_quantity":306450.0,"total_sell_quantity":552150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1752573599017","oi_day_high":6532650.0,"oi_day_low":6373350.0},"NSE_FO:RELIANCE25JUL1500PE":{"ohlc":{"open":26.25,"high":29.2,"low":21.9,"close":25.6},"depth":{"buy":[{"quantity":4000,"price":25.5,"orders":1},{"quantity":500,"price":25.35,"orders":1},{"quantity":500,"price":25.3,"orders":1},{"quantity":1000,"price":25.25,"orders":2},{"quantity":500,"price":25.2,"orders":1}],"sell":[{"quantity":500,"price":25.9,"orders":1},{"quantity":500,"price":26.0,"orders":1},{"quantity":500,"price":26.1,"orders":1},{"quantity":500,"price":26.15,"orders":1},{"quantity":500,"price":26.2,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|124712","symbol":"RELIANCE25JUL1500PE","last_price":25.6,"volume":2638000,"average_price":25.44,"oi":2568500.0,"net_change":-3.4,"total_buy_quantity":222500.0,"total_sell_quantity":108000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.25,"last_trade_time":"1752573595032","oi_day_high":2736000.0,"oi_day_low":2568500.0},"NSE_FO:OFSS25JUL9100CE":{"ohlc":{"open":151.7,"high":199.0,"low":135.0,"close":168.15},"depth":{"buy":[{"quantity":150,"price":160.45,"orders":2},{"quantity":150,"price":160.4,"orders":2},{"quantity":75,"price":160.35,"orders":1},{"quantity":75,"price":156.05,"orders":1},{"quantity":75,"price":155.0,"orders":1}],"sell":[{"quantity":75,"price":167.0,"orders":1},{"quantity":75,"price":167.25,"orders":1},{"quantity":150,"price":168.95,"orders":2},{"quantity":75,"price":169.05,"orders":1},{"quantity":150,"price":171.5,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|125029","symbol":"OFSS25JUL9100CE","last_price":168.15,"volume":33675,"average_price":175.0,"oi":54600.0,"net_change":19.15,"total_buy_quantity":41700.0,"total_sell_quantity":16350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":362.4,"last_trade_time":"1752573585822","oi_day_high":57675.0,"oi_day_low":52350.0},"NSE_FO:VEDL25JUL460PE":{"ohlc":{"open":17.45,"high":20.6,"low":15.95,"close":16.15},"depth":{"buy":[{"quantity":1150,"price":16.2,"orders":1},{"quantity":1150,"price":16.15,"orders":1},{"quantity":2300,"price":16.1,"orders":2},{"quantity":3450,"price":16.05,"orders":1},{"quantity":1150,"price":16.0,"orders":1}],"sell":[{"quantity":2300,"price":16.35,"orders":2},{"quantity":2300,"price":16.4,"orders":2},{"quantity":3450,"price":16.45,"orders":3},{"quantity":1150,"price":16.5,"orders":1},{"quantity":1150,"price":16.55,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|135157","symbol":"VEDL25JUL460PE","last_price":16.15,"volume":573850,"average_price":17.44,"oi":1744550.0,"net_change":-2.1,"total_buy_quantity":313950.0,"total_sell_quantity":154100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.25,"last_trade_time":"1752573593815","oi_day_high":1790550.0,"oi_day_low":1743400.0},"NSE_FO:UNIONBANK25JUL147.5CE":{"ohlc":{"open":4.0,"high":4.7,"low":3.55,"close":3.95},"depth":{"buy":[{"quantity":22125,"price":3.9,"orders":5},{"quantity":17700,"price":3.85,"orders":4},{"quantity":17700,"price":3.8,"orders":4},{"quantity":35400,"price":3.75,"orders":3},{"quantity":8850,"price":3.7,"orders":2}],"sell":[{"quantity":17700,"price":4.0,"orders":3},{"quantity":17700,"price":4.05,"orders":4},{"quantity":26550,"price":4.1,"orders":6},{"quantity":48675,"price":4.15,"orders":6},{"quantity":35400,"price":4.2,"orders":5}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|140011","symbol":"UNIONBANK25JUL147.5CE","last_price":3.95,"volume":1995675,"average_price":4.1,"oi":1066425.0,"net_change":0.0,"total_buy_quantity":800925.0,"total_sell_quantity":1092975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1752573549847","oi_day_high":1110675.0,"oi_day_low":792075.0},"NSE_FO:VBL25JUL460CE":{"ohlc":{"open":13.5,"high":17.4,"low":12.4,"close":17.1},"depth":{"buy":[{"quantity":2050,"price":17.25,"orders":2},{"quantity":2050,"price":17.15,"orders":2},{"quantity":4100,"price":17.1,"orders":3},{"quantity":6150,"price":17.05,"orders":2},{"quantity":2050,"price":17.0,"orders":2}],"sell":[{"quantity":11275,"price":17.4,"orders":2},{"quantity":4100,"price":17.45,"orders":4},{"quantity":18450,"price":17.5,"orders":7},{"quantity":2050,"price":17.55,"orders":2},{"quantity":3075,"price":17.65,"orders":3}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|134946","symbol":"VBL25JUL460CE","last_price":17.1,"volume":2154550,"average_price":15.2,"oi":1527250.0,"net_change":4.85,"total_buy_quantity":212175.0,"total_sell_quantity":306475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1752573592294","oi_day_high":1836800.0,"oi_day_low":1527250.0},"NSE_FO:BPCL25JUL330CE":{"ohlc":{"open":20.05,"high":20.4,"low":18.3,"close":20.4},"depth":{"buy":[{"quantity":1975,"price":20.45,"orders":1},{"quantity":3950,"price":20.4,"orders":2},{"quantity":1975,"price":20.35,"orders":1},{"quantity":3950,"price":20.3,"orders":2},{"quantity":3950,"price":20.25,"orders":2}],"sell":[{"quantity":1975,"price":20.65,"orders":1},{"quantity":1975,"price":20.8,"orders":1},{"quantity":1975,"price":20.85,"orders":1},{"quantity":13825,"price":21.0,"orders":2},{"quantity":11850,"price":21.15,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|77452","symbol":"BPCL25JUL330CE","last_price":20.4,"volume":130350,"average_price":19.56,"oi":961825.0,"net_change":3.25,"total_buy_quantity":284400.0,"total_sell_quantity":209350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.15,"last_trade_time":"1752573554775","oi_day_high":979600.0,"oi_day_low":959850.0},"NSE_FO:GLENMARK25JUL1740PE":{"ohlc":{"open":2.95,"high":2.95,"low":1.1,"close":1.1},"depth":{"buy":[{"quantity":750,"price":1.05,"orders":1},{"quantity":750,"price":1.0,"orders":2},{"quantity":750,"price":0.8,"orders":1},{"quantity":1500,"price":0.6,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":5250,"price":2.2,"orders":1},{"quantity":1125,"price":2.5,"orders":1},{"quantity":16500,"price":5.0,"orders":2},{"quantity":375,"price":5.8,"orders":1},{"quantity":9375,"price":6.0,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|95859","symbol":"GLENMARK25JUL1740PE","last_price":1.1,"volume":7125,"average_price":2.0,"oi":154125.0,"net_change":-0.95,"total_buy_quantity":3750.0,"total_sell_quantity":36000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1752573113621","oi_day_high":160875.0,"oi_day_low":154125.0},"NSE_FO:ADANIPORTS25JUL1420CE":{"ohlc":{"open":39.95,"high":46.15,"low":34.2,"close":43.6},"depth":{"buy":[{"quantity":475,"price":41.95,"orders":1},{"quantity":475,"price":41.85,"orders":1},{"quantity":950,"price":40.3,"orders":2},{"quantity":15200,"price":38.9,"orders":4},{"quantity":6650,"price":37.4,"orders":1}],"sell":[{"quantity":950,"price":43.7,"orders":2},{"quantity":475,"price":43.75,"orders":1},{"quantity":475,"price":44.1,"orders":1},{"quantity":475,"price":44.15,"orders":1},{"quantity":475,"price":44.2,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|75936","symbol":"ADANIPORTS25JUL1420CE","last_price":43.6,"volume":302575,"average_price":39.66,"oi":449825.0,"net_change":5.85,"total_buy_quantity":272650.0,"total_sell_quantity":49875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.55,"last_trade_time":"1752573588638","oi_day_high":476900.0,"oi_day_low":449825.0},"NSE_FO:MAZDOCK25JUL3100PE":{"ohlc":{"open":102.0,"high":106.15,"low":83.4,"close":93.4},"depth":{"buy":[{"quantity":175,"price":93.35,"orders":1},{"quantity":175,"price":93.0,"orders":1},{"quantity":350,"price":92.95,"orders":2},{"quantity":350,"price":92.35,"orders":2},{"quantity":175,"price":92.3,"orders":1}],"sell":[{"quantity":175,"price":94.7,"orders":1},{"quantity":175,"price":94.85,"orders":1},{"quantity":175,"price":95.0,"orders":1},{"quantity":175,"price":95.8,"orders":1},{"quantity":175,"price":96.25,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|118629","symbol":"MAZDOCK25JUL3100PE","last_price":93.4,"volume":169225,"average_price":93.75,"oi":151025.0,"net_change":-10.4,"total_buy_quantity":49875.0,"total_sell_quantity":31150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":251.25,"last_trade_time":"1752573596933","oi_day_high":151900.0,"oi_day_low":144725.0},"NSE_FO:HUDCO25JUL240PE":{"ohlc":{"open":10.3,"high":11.6,"low":8.75,"close":10.25},"depth":{"buy":[{"quantity":27750,"price":10.25,"orders":1},{"quantity":2775,"price":10.15,"orders":1},{"quantity":5550,"price":10.1,"orders":2},{"quantity":5550,"price":10.05,"orders":2},{"quantity":5550,"price":9.95,"orders":2}],"sell":[{"quantity":2775,"price":10.4,"orders":1},{"quantity":2775,"price":10.45,"orders":1},{"quantity":5550,"price":10.5,"orders":2},{"quantity":2775,"price":10.55,"orders":1},{"quantity":5550,"price":10.65,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|98372","symbol":"HUDCO25JUL240PE","last_price":10.25,"volume":568875,"average_price":10.12,"oi":1490175.0,"net_change":-1.4,"total_buy_quantity":321900.0,"total_sell_quantity":421800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.65,"last_trade_time":"1752573459689","oi_day_high":1495725.0,"oi_day_low":1415250.0},"NSE_FO:KOTAKBANK25JUL2200PE":{"ohlc":{"open":36.15,"high":51.6,"low":26.7,"close":48.2},"depth":{"buy":[{"quantity":400,"price":47.65,"orders":1},{"quantity":400,"price":47.6,"orders":1},{"quantity":400,"price":47.5,"orders":1},{"quantity":800,"price":47.45,"orders":2},{"quantity":800,"price":47.4,"orders":2}],"sell":[{"quantity":400,"price":48.3,"orders":1},{"quantity":400,"price":48.35,"orders":1},{"quantity":4000,"price":48.4,"orders":1},{"quantity":800,"price":48.9,"orders":2},{"quantity":800,"price":48.95,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|108471","symbol":"KOTAKBANK25JUL2200PE","last_price":48.2,"volume":2234400,"average_price":37.64,"oi":638800.0,"net_change":12.05,"total_buy_quantity":251200.0,"total_sell_quantity":66400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.4,"last_trade_time":"1752573598130","oi_day_high":718400.0,"oi_day_low":495600.0},"NSE_FO:CDSL25JUL1740PE":{"ohlc":{"open":90.0,"high":99.55,"low":71.25,"close":72.25},"depth":{"buy":[{"quantity":475,"price":71.9,"orders":1},{"quantity":475,"price":71.85,"orders":1},{"quantity":475,"price":71.65,"orders":1},{"quantity":475,"price":71.6,"orders":1},{"quantity":950,"price":71.55,"orders":1}],"sell":[{"quantity":950,"price":73.05,"orders":2},{"quantity":475,"price":73.1,"orders":1},{"quantity":475,"price":73.2,"orders":1},{"quantity":475,"price":73.25,"orders":1},{"quantity":475,"price":73.35,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|86306","symbol":"CDSL25JUL1740PE","last_price":72.25,"volume":59375,"average_price":83.48,"oi":239875.0,"net_change":-18.25,"total_buy_quantity":19475.0,"total_sell_quantity":51775.0,"lower_circuit_limit":11.0,"upper_circuit_limit":170.0,"last_trade_time":"1752573569714","oi_day_high":241300.0,"oi_day_low":235600.0},"NSE_FO:BAJAJ-AUTO25JUL8400PE":{"ohlc":{"open":304.0,"high":304.0,"low":183.25,"close":185.45},"depth":{"buy":[{"quantity":150,"price":185.6,"orders":2},{"quantity":75,"price":178.55,"orders":1},{"quantity":1575,"price":166.75,"orders":1},{"quantity":75,"price":145.0,"orders":1},{"quantity":675,"price":123.75,"orders":1}],"sell":[{"quantity":150,"price":195.9,"orders":2},{"quantity":75,"price":195.95,"orders":1},{"quantity":1500,"price":220.7,"orders":1},{"quantity":3525,"price":258.5,"orders":5},{"quantity":3000,"price":279.15,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|51015","symbol":"BAJAJ-AUTO25JUL8400PE","last_price":185.45,"volume":17025,"average_price":221.03,"oi":76125.0,"net_change":-146.25,"total_buy_quantity":3075.0,"total_sell_quantity":11325.0,"lower_circuit_limit":52.95,"upper_circuit_limit":610.45,"last_trade_time":"1752573509266","oi_day_high":79350.0,"oi_day_low":76125.0},"NSE_FO:MPHASIS25JUL2743PE":{"ohlc":{"open":42.0,"high":49.5,"low":28.2,"close":28.75},"depth":{"buy":[{"quantity":275,"price":27.55,"orders":1},{"quantity":275,"price":27.5,"orders":1},{"quantity":825,"price":26.4,"orders":2},{"quantity":275,"price":26.35,"orders":1},{"quantity":275,"price":25.9,"orders":1}],"sell":[{"quantity":275,"price":30.1,"orders":1},{"quantity":275,"price":30.15,"orders":1},{"quantity":550,"price":31.9,"orders":1},{"quantity":2200,"price":32.3,"orders":1},{"quantity":275,"price":35.0,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|114875","symbol":"MPHASIS25JUL2743PE","last_price":28.75,"volume":11550,"average_price":34.02,"oi":122100.0,"net_change":-21.15,"total_buy_quantity":48950.0,"total_sell_quantity":40975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.05,"last_trade_time":"1752573370123","oi_day_high":122650.0,"oi_day_low":120450.0},"NSE_FO:HINDPETRO25JUL420PE":{"ohlc":{"open":6.1,"high":7.3,"low":4.2,"close":5.8},"depth":{"buy":[{"quantity":4050,"price":5.8,"orders":2},{"quantity":12150,"price":5.75,"orders":5},{"quantity":8100,"price":5.7,"orders":4},{"quantity":6075,"price":5.65,"orders":3},{"quantity":26325,"price":5.6,"orders":3}],"sell":[{"quantity":8100,"price":5.95,"orders":4},{"quantity":2025,"price":6.0,"orders":1},{"quantity":26325,"price":6.05,"orders":4},{"quantity":10125,"price":6.1,"orders":4},{"quantity":4050,"price":6.15,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|97596","symbol":"HINDPETRO25JUL420PE","last_price":5.8,"volume":1567350,"average_price":5.68,"oi":1150200.0,"net_change":-1.15,"total_buy_quantity":656100.0,"total_sell_quantity":334125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.95,"last_trade_time":"1752573597035","oi_day_high":1166400.0,"oi_day_low":1099575.0},"NSE_FO:ONGC25JUL245PE":{"ohlc":{"open":3.85,"high":4.75,"low":3.4,"close":4.0},"depth":{"buy":[{"quantity":9000,"price":3.95,"orders":4},{"quantity":13500,"price":3.9,"orders":6},{"quantity":18000,"price":3.85,"orders":7},{"quantity":15750,"price":3.8,"orders":4},{"quantity":38250,"price":3.75,"orders":5}],"sell":[{"quantity":11250,"price":4.0,"orders":5},{"quantity":18000,"price":4.05,"orders":6},{"quantity":18000,"price":4.1,"orders":6},{"quantity":24750,"price":4.15,"orders":6},{"quantity":9000,"price":4.2,"orders":3}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|119178","symbol":"ONGC25JUL245PE","last_price":4.0,"volume":3339000,"average_price":4.15,"oi":2101500.0,"net_change":0.15,"total_buy_quantity":598500.0,"total_sell_quantity":573750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1752573566695","oi_day_high":2441250.0,"oi_day_low":2101500.0},"NSE_FO:AUBANK25JUL820PE":{"ohlc":{"open":26.6,"high":31.05,"low":22.55,"close":26.4},"depth":{"buy":[{"quantity":1000,"price":26.2,"orders":1},{"quantity":1000,"price":26.15,"orders":1},{"quantity":2000,"price":26.1,"orders":2},{"quantity":2000,"price":25.9,"orders":2},{"quantity":2000,"price":25.75,"orders":2}],"sell":[{"quantity":2000,"price":27.15,"orders":2},{"quantity":1000,"price":27.2,"orders":1},{"quantity":1000,"price":27.3,"orders":1},{"quantity":1000,"price":27.4,"orders":1},{"quantity":1000,"price":27.5,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|67293","symbol":"AUBANK25JUL820PE","last_price":26.4,"volume":218000,"average_price":26.14,"oi":378000.0,"net_change":-3.15,"total_buy_quantity":82000.0,"total_sell_quantity":103000.0,"lower_circuit_limit":2.45,"upper_circuit_limit":56.65,"last_trade_time":"1752573570123","oi_day_high":383000.0,"oi_day_low":370000.0},"NSE_FO:GAIL25JUL187.5CE":{"ohlc":{"open":3.5,"high":3.65,"low":2.95,"close":3.4},"depth":{"buy":[{"quantity":6300,"price":3.3,"orders":2},{"quantity":15750,"price":3.25,"orders":5},{"quantity":9450,"price":3.2,"orders":3},{"quantity":9450,"price":3.15,"orders":3},{"quantity":6300,"price":3.1,"orders":2}],"sell":[{"quantity":6300,"price":3.35,"orders":2},{"quantity":12600,"price":3.4,"orders":4},{"quantity":12600,"price":3.45,"orders":4},{"quantity":15750,"price":3.5,"orders":5},{"quantity":9450,"price":3.55,"orders":3}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|95462","symbol":"GAIL25JUL187.5CE","last_price":3.4,"volume":749700,"average_price":3.36,"oi":1612800.0,"net_change":0.0,"total_buy_quantity":652050.0,"total_sell_quantity":756000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1752573541867","oi_day_high":1660050.0,"oi_day_low":1562400.0},"NSE_FO:ABCAPITAL25JUL275PE":{"ohlc":{"open":8.15,"high":9.6,"low":7.45,"close":8.1},"depth":{"buy":[{"quantity":3100,"price":7.8,"orders":1},{"quantity":3100,"price":7.65,"orders":1},{"quantity":6200,"price":7.45,"orders":2},{"quantity":6200,"price":7.25,"orders":2},{"quantity":3100,"price":6.5,"orders":1}],"sell":[{"quantity":3100,"price":8.2,"orders":1},{"quantity":3100,"price":8.35,"orders":1},{"quantity":6200,"price":8.55,"orders":2},{"quantity":3100,"price":8.6,"orders":1},{"quantity":18600,"price":8.9,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|74846","symbol":"ABCAPITAL25JUL275PE","last_price":8.1,"volume":164300,"average_price":8.6,"oi":868000.0,"net_change":-0.05,"total_buy_quantity":136400.0,"total_sell_quantity":282100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1752572946490","oi_day_high":883500.0,"oi_day_low":861800.0},"NSE_FO:KEI25JUL3750PE":{"ohlc":{"open":115.0,"high":115.0,"low":59.0,"close":59.0},"depth":{"buy":[{"quantity":175,"price":55.65,"orders":1},{"quantity":175,"price":55.6,"orders":1},{"quantity":5075,"price":47.95,"orders":1},{"quantity":7000,"price":38.7,"orders":1},{"quantity":1575,"price":37.35,"orders":1}],"sell":[{"quantity":175,"price":58.55,"orders":1},{"quantity":175,"price":58.6,"orders":1},{"quantity":175,"price":58.65,"orders":1},{"quantity":350,"price":62.95,"orders":1},{"quantity":3500,"price":70.3,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|111882","symbol":"KEI25JUL3750PE","last_price":59.0,"volume":50750,"average_price":82.15,"oi":22050.0,"net_change":-64.25,"total_buy_quantity":16100.0,"total_sell_quantity":21525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":276.5,"last_trade_time":"1752573452377","oi_day_high":23450.0,"oi_day_low":17850.0},"NSE_FO:BANDHANBNK25JUL185PE":{"ohlc":{"open":9.0,"high":9.25,"low":7.5,"close":8.3},"depth":{"buy":[{"quantity":10800,"price":8.3,"orders":3},{"quantity":10800,"price":8.25,"orders":3},{"quantity":7200,"price":8.2,"orders":2},{"quantity":3600,"price":8.15,"orders":1},{"quantity":3600,"price":8.05,"orders":1}],"sell":[{"quantity":7200,"price":8.45,"orders":2},{"quantity":3600,"price":8.5,"orders":1},{"quantity":10800,"price":8.55,"orders":3},{"quantity":3600,"price":8.6,"orders":1},{"quantity":3600,"price":8.65,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|72557","symbol":"BANDHANBNK25JUL185PE","last_price":8.3,"volume":777600,"average_price":8.27,"oi":1418400.0,"net_change":-3.55,"total_buy_quantity":475200.0,"total_sell_quantity":406800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.85,"last_trade_time":"1752573559870","oi_day_high":1418400.0,"oi_day_low":1285200.0},"NSE_FO:IIFL25JUL480CE":{"ohlc":{"open":47.9,"high":49.6,"low":47.05,"close":49.5},"depth":{"buy":[{"quantity":3300,"price":48.35,"orders":2},{"quantity":1650,"price":48.3,"orders":1},{"quantity":1650,"price":48.1,"orders":1},{"quantity":3300,"price":48.0,"orders":2},{"quantity":1650,"price":47.9,"orders":1}],"sell":[{"quantity":1650,"price":49.6,"orders":1},{"quantity":3300,"price":49.65,"orders":2},{"quantity":1650,"price":49.7,"orders":1},{"quantity":1650,"price":49.75,"orders":1},{"quantity":1650,"price":49.8,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|101187","symbol":"IIFL25JUL480CE","last_price":49.5,"volume":178200,"average_price":48.21,"oi":295350.0,"net_change":1.7,"total_buy_quantity":155100.0,"total_sell_quantity":145200.0,"lower_circuit_limit":12.5,"upper_circuit_limit":83.1,"last_trade_time":"1752573246815","oi_day_high":392700.0,"oi_day_low":295350.0},"NSE_FO:INDUSINDBK25JUL840CE":{"ohlc":{"open":44.0,"high":55.35,"low":43.5,"close":51.35},"depth":{"buy":[{"quantity":1400,"price":51.05,"orders":2},{"quantity":700,"price":50.6,"orders":1},{"quantity":1400,"price":50.55,"orders":2},{"quantity":700,"price":50.45,"orders":1},{"quantity":2800,"price":50.4,"orders":1}],"sell":[{"quantity":1400,"price":51.4,"orders":2},{"quantity":700,"price":51.75,"orders":1},{"quantity":700,"price":52.0,"orders":1},{"quantity":700,"price":52.1,"orders":1},{"quantity":700,"price":52.2,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|102283","symbol":"INDUSINDBK25JUL840CE","last_price":51.35,"volume":373800,"average_price":50.25,"oi":555800.0,"net_change":10.05,"total_buy_quantity":92400.0,"total_sell_quantity":93800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.55,"last_trade_time":"1752573553282","oi_day_high":633500.0,"oi_day_low":555800.0},"NSE_FO:NATIONALUM25JUL195PE":{"ohlc":{"open":8.2,"high":8.45,"low":7.35,"close":7.35},"depth":{"buy":[{"quantity":3750,"price":7.45,"orders":1},{"quantity":3750,"price":7.4,"orders":1},{"quantity":3750,"price":7.35,"orders":1},{"quantity":3750,"price":7.3,"orders":1},{"quantity":3750,"price":7.25,"orders":1}],"sell":[{"quantity":7500,"price":7.6,"orders":2},{"quantity":3750,"price":7.7,"orders":1},{"quantity":7500,"price":7.75,"orders":2},{"quantity":3750,"price":7.8,"orders":1},{"quantity":3750,"price":7.85,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|120868","symbol":"NATIONALUM25JUL195PE","last_price":7.35,"volume":150000,"average_price":7.93,"oi":1353750.0,"net_change":-0.8,"total_buy_quantity":371250.0,"total_sell_quantity":390000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1752573468337","oi_day_high":1361250.0,"oi_day_low":1342500.0},"NSE_FO:AUBANK25JUL820CE":{"ohlc":{"open":20.1,"high":26.35,"low":18.35,"close":21.0},"depth":{"buy":[{"quantity":1000,"price":19.95,"orders":1},{"quantity":1000,"price":19.9,"orders":1},{"quantity":1000,"price":19.85,"orders":1},{"quantity":2000,"price":18.95,"orders":2},{"quantity":1000,"price":18.3,"orders":1}],"sell":[{"quantity":1000,"price":20.9,"orders":1},{"quantity":1000,"price":20.95,"orders":1},{"quantity":6000,"price":21.0,"orders":2},{"quantity":1000,"price":21.4,"orders":1},{"quantity":1000,"price":21.45,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|67292","symbol":"AUBANK25JUL820CE","last_price":21.0,"volume":922000,"average_price":22.03,"oi":533000.0,"net_change":3.3,"total_buy_quantity":142000.0,"total_sell_quantity":218000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.05,"last_trade_time":"1752573596082","oi_day_high":602000.0,"oi_day_low":533000.0},"NSE_FO:ETERNAL25JUL265PE":{"ohlc":{"open":4.85,"high":6.75,"low":4.25,"close":5.6},"depth":{"buy":[{"quantity":7275,"price":5.55,"orders":3},{"quantity":12125,"price":5.5,"orders":5},{"quantity":26675,"price":5.45,"orders":9},{"quantity":24250,"price":5.4,"orders":8},{"quantity":9700,"price":5.35,"orders":2}],"sell":[{"quantity":14550,"price":5.65,"orders":6},{"quantity":12125,"price":5.7,"orders":5},{"quantity":12125,"price":5.75,"orders":5},{"quantity":9700,"price":5.8,"orders":4},{"quantity":26675,"price":5.85,"orders":5}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|93853","symbol":"ETERNAL25JUL265PE","last_price":5.6,"volume":8339575,"average_price":5.75,"oi":1811475.0,"net_change":0.75,"total_buy_quantity":659600.0,"total_sell_quantity":608675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1752573589813","oi_day_high":2264950.0,"oi_day_low":1811475.0},"NSE_FO:OFSS25JUL9100PE":{"ohlc":{"open":479.95,"high":498.05,"low":400.45,"close":443.25},"depth":{"buy":[{"quantity":75,"price":443.1,"orders":1},{"quantity":75,"price":443.05,"orders":1},{"quantity":150,"price":442.95,"orders":2},{"quantity":75,"price":439.1,"orders":1},{"quantity":300,"price":427.8,"orders":1}],"sell":[{"quantity":75,"price":459.7,"orders":1},{"quantity":75,"price":459.75,"orders":1},{"quantity":150,"price":459.8,"orders":2},{"quantity":150,"price":459.85,"orders":2},{"quantity":75,"price":459.9,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|125030","symbol":"OFSS25JUL9100PE","last_price":443.25,"volume":5400,"average_price":431.9,"oi":21300.0,"net_change":-49.7,"total_buy_quantity":4125.0,"total_sell_quantity":6675.0,"lower_circuit_limit":111.1,"upper_circuit_limit":874.8,"last_trade_time":"1752573585822","oi_day_high":23550.0,"oi_day_low":21300.0},"NSE_FO:HINDZINC25JUL450CE":{"ohlc":{"open":6.6,"high":7.4,"low":5.1,"close":5.35},"depth":{"buy":[{"quantity":6125,"price":5.35,"orders":5},{"quantity":6125,"price":5.3,"orders":5},{"quantity":3675,"price":5.25,"orders":3},{"quantity":17150,"price":5.2,"orders":5},{"quantity":2450,"price":5.15,"orders":2}],"sell":[{"quantity":1225,"price":5.45,"orders":1},{"quantity":2450,"price":5.5,"orders":2},{"quantity":3675,"price":5.55,"orders":3},{"quantity":4900,"price":5.6,"orders":3},{"quantity":7350,"price":5.65,"orders":6}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|101590","symbol":"HINDZINC25JUL450CE","last_price":5.35,"volume":2314025,"average_price":6.06,"oi":4107425.0,"net_change":-1.2,"total_buy_quantity":328300.0,"total_sell_quantity":721525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1752573592427","oi_day_high":4272800.0,"oi_day_low":4100075.0},"NSE_FO:HAL25JUL4800PE":{"ohlc":{"open":75.05,"high":77.25,"low":59.35,"close":68.45},"depth":{"buy":[{"quantity":300,"price":67.5,"orders":2},{"quantity":150,"price":67.1,"orders":1},{"quantity":150,"price":67.05,"orders":1},{"quantity":150,"price":66.85,"orders":1},{"quantity":300,"price":66.8,"orders":2}],"sell":[{"quantity":300,"price":67.85,"orders":2},{"quantity":150,"price":68.35,"orders":1},{"quantity":300,"price":68.4,"orders":2},{"quantity":150,"price":68.45,"orders":1},{"quantity":150,"price":68.7,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|93906","symbol":"HAL25JUL4800PE","last_price":68.45,"volume":184200,"average_price":68.09,"oi":398700.0,"net_change":-9.85,"total_buy_quantity":53400.0,"total_sell_quantity":32850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":213.0,"last_trade_time":"1752573595155","oi_day_high":403050.0,"oi_day_low":393450.0},"NSE_FO:NESTLEIND25JUL2440PE":{"ohlc":{"open":60.9,"high":71.0,"low":48.05,"close":50.3},"depth":{"buy":[{"quantity":250,"price":48.15,"orders":1},{"quantity":500,"price":48.1,"orders":2},{"quantity":250,"price":48.05,"orders":1},{"quantity":250,"price":46.55,"orders":1},{"quantity":5750,"price":43.05,"orders":1}],"sell":[{"quantity":500,"price":53.95,"orders":2},{"quantity":500,"price":55.45,"orders":2},{"quantity":250,"price":60.1,"orders":1},{"quantity":5000,"price":60.15,"orders":1},{"quantity":250,"price":66.45,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|116775","symbol":"NESTLEIND25JUL2440PE","last_price":50.3,"volume":30000,"average_price":55.57,"oi":56500.0,"net_change":-17.8,"total_buy_quantity":9500.0,"total_sell_quantity":27000.0,"lower_circuit_limit":15.65,"upper_circuit_limit":120.55,"last_trade_time":"1752573586790","oi_day_high":56500.0,"oi_day_low":48500.0},"NSE_FO:RBLBANK25JUL235CE":{"ohlc":{"open":30.0,"high":30.0,"low":30.0,"close":30.0},"depth":{"buy":[{"quantity":31750,"price":26.0,"orders":1},{"quantity":3175,"price":25.05,"orders":1},{"quantity":12700,"price":20.1,"orders":1},{"quantity":3175,"price":16.0,"orders":1},{"quantity":3175,"price":15.55,"orders":1}],"sell":[{"quantity":3175,"price":43.7,"orders":1},{"quantity":3175,"price":43.75,"orders":1},{"quantity":3175,"price":45.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|124161","symbol":"RBLBANK25JUL235CE","last_price":30.0,"volume":3175,"average_price":30.0,"oi":279400.0,"net_change":8.0,"total_buy_quantity":66675.0,"total_sell_quantity":9525.0,"lower_circuit_limit":11.1,"upper_circuit_limit":51.1,"last_trade_time":"1752566948015","oi_day_high":279400.0,"oi_day_low":279400.0},"NSE_FO:BLUESTARCO25JUL1660CE":{"ohlc":{"open":230.0,"high":230.0,"low":221.55,"close":221.55},"depth":{"buy":[{"quantity":325,"price":214.75,"orders":1},{"quantity":325,"price":214.7,"orders":1},{"quantity":1300,"price":210.25,"orders":1},{"quantity":1625,"price":210.15,"orders":1},{"quantity":3250,"price":209.05,"orders":1}],"sell":[{"quantity":650,"price":223.05,"orders":2},{"quantity":325,"price":223.15,"orders":1},{"quantity":325,"price":223.25,"orders":1},{"quantity":325,"price":223.45,"orders":1},{"quantity":325,"price":223.55,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|83332","symbol":"BLUESTARCO25JUL1660CE","last_price":221.55,"volume":975,"average_price":226.9,"oi":21125.0,"net_change":74.95,"total_buy_quantity":28600.0,"total_sell_quantity":14625.0,"lower_circuit_limit":35.25,"upper_circuit_limit":257.95,"last_trade_time":"1752565976533","oi_day_high":21450.0,"oi_day_low":21125.0},"NSE_FO:HEROMOTOCO25JUL4300PE":{"ohlc":{"open":136.0,"high":136.0,"low":48.0,"close":48.95},"depth":{"buy":[{"quantity":600,"price":48.2,"orders":1},{"quantity":750,"price":48.0,"orders":5},{"quantity":150,"price":47.85,"orders":1},{"quantity":150,"price":47.8,"orders":1},{"quantity":150,"price":47.25,"orders":1}],"sell":[{"quantity":150,"price":48.95,"orders":1},{"quantity":450,"price":49.0,"orders":3},{"quantity":450,"price":49.35,"orders":3},{"quantity":300,"price":49.45,"orders":2},{"quantity":150,"price":49.5,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|96119","symbol":"HEROMOTOCO25JUL4300PE","last_price":48.95,"volume":1628400,"average_price":78.49,"oi":350250.0,"net_change":-112.45,"total_buy_quantity":22200.0,"total_sell_quantity":62100.0,"lower_circuit_limit":12.15,"upper_circuit_limit":270.55,"last_trade_time":"1752573595746","oi_day_high":366600.0,"oi_day_low":199650.0},"NSE_FO:SYNGENE25JUL650PE":{"ohlc":{"open":18.3,"high":18.3,"low":11.65,"close":12.85},"depth":{"buy":[{"quantity":2000,"price":12.55,"orders":2},{"quantity":1000,"price":12.5,"orders":1},{"quantity":1000,"price":12.45,"orders":1},{"quantity":1000,"price":12.3,"orders":1},{"quantity":1000,"price":12.25,"orders":1}],"sell":[{"quantity":1000,"price":12.9,"orders":1},{"quantity":1000,"price":12.95,"orders":1},{"quantity":1000,"price":13.0,"orders":1},{"quantity":3000,"price":13.35,"orders":2},{"quantity":2000,"price":13.45,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|136903","symbol":"SYNGENE25JUL650PE","last_price":12.85,"volume":720000,"average_price":13.54,"oi":259000.0,"net_change":-6.55,"total_buy_quantity":181000.0,"total_sell_quantity":195000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.4,"last_trade_time":"1752573599585","oi_day_high":316000.0,"oi_day_low":146000.0},"NSE_FO:PFC25JUL420CE":{"ohlc":{"open":15.25,"high":17.55,"low":13.35,"close":14.55},"depth":{"buy":[{"quantity":1300,"price":14.45,"orders":1},{"quantity":2600,"price":14.4,"orders":2},{"quantity":2600,"price":14.35,"orders":2},{"quantity":1300,"price":14.3,"orders":1},{"quantity":2600,"price":14.25,"orders":2}],"sell":[{"quantity":5200,"price":14.55,"orders":1},{"quantity":3900,"price":14.6,"orders":3},{"quantity":3900,"price":14.65,"orders":3},{"quantity":3900,"price":14.7,"orders":3},{"quantity":2600,"price":14.75,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|120938","symbol":"PFC25JUL420CE","last_price":14.55,"volume":2431000,"average_price":15.26,"oi":3265600.0,"net_change":-0.25,"total_buy_quantity":328900.0,"total_sell_quantity":349700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.8,"last_trade_time":"1752573587685","oi_day_high":3270800.0,"oi_day_low":3079700.0},"NSE_FO:DRREDDY25JUL1320CE":{"ohlc":{"open":7.1,"high":8.25,"low":5.2,"close":8.0},"depth":{"buy":[{"quantity":1250,"price":7.7,"orders":2},{"quantity":625,"price":7.6,"orders":1},{"quantity":625,"price":7.55,"orders":1},{"quantity":625,"price":7.4,"orders":1},{"quantity":1875,"price":7.35,"orders":2}],"sell":[{"quantity":625,"price":8.1,"orders":1},{"quantity":625,"price":8.15,"orders":1},{"quantity":1250,"price":8.2,"orders":2},{"quantity":1250,"price":8.3,"orders":2},{"quantity":625,"price":8.35,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|89350","symbol":"DRREDDY25JUL1320CE","last_price":8.0,"volume":225000,"average_price":6.71,"oi":531250.0,"net_change":0.9,"total_buy_quantity":723750.0,"total_sell_quantity":116250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1752573519199","oi_day_high":554375.0,"oi_day_low":528125.0},"NSE_FO:KAYNES25JUL5800CE":{"ohlc":{"open":410.0,"high":410.0,"low":311.85,"close":313.25},"depth":{"buy":[{"quantity":100,"price":304.65,"orders":1},{"quantity":100,"price":300.6,"orders":1},{"quantity":100,"price":300.55,"orders":1},{"quantity":100,"price":296.8,"orders":1},{"quantity":100,"price":293.65,"orders":1}],"sell":[{"quantity":200,"price":316.7,"orders":2},{"quantity":100,"price":316.75,"orders":1},{"quantity":100,"price":316.85,"orders":1},{"quantity":300,"price":316.95,"orders":1},{"quantity":100,"price":317.05,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|111689","symbol":"KAYNES25JUL5800CE","last_price":313.25,"volume":16700,"average_price":352.38,"oi":46000.0,"net_change":-59.05,"total_buy_quantity":3700.0,"total_sell_quantity":10100.0,"lower_circuit_limit":12.3,"upper_circuit_limit":732.3,"last_trade_time":"1752573487894","oi_day_high":51700.0,"oi_day_low":45700.0},"NSE_FO:KALYANKJIL25JUL550CE":{"ohlc":{"open":43.25,"high":47.0,"low":42.15,"close":45.0},"depth":{"buy":[{"quantity":1175,"price":43.6,"orders":1},{"quantity":1175,"price":43.55,"orders":1},{"quantity":1175,"price":42.7,"orders":1},{"quantity":5875,"price":40.55,"orders":1},{"quantity":11750,"price":40.35,"orders":1}],"sell":[{"quantity":1175,"price":44.2,"orders":1},{"quantity":1175,"price":44.75,"orders":1},{"quantity":1175,"price":44.9,"orders":1},{"quantity":11750,"price":46.95,"orders":1},{"quantity":11750,"price":47.75,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|110966","symbol":"KALYANKJIL25JUL550CE","last_price":45.0,"volume":42300,"average_price":44.33,"oi":218550.0,"net_change":2.25,"total_buy_quantity":86950.0,"total_sell_quantity":106925.0,"lower_circuit_limit":5.9,"upper_circuit_limit":79.6,"last_trade_time":"1752572737315","oi_day_high":219725.0,"oi_day_low":217375.0},"NSE_FO:SUPREMEIND25JUL4400CE":{"ohlc":{"open":45.15,"high":67.85,"low":44.7,"close":66.0},"depth":{"buy":[{"quantity":175,"price":66.1,"orders":1},{"quantity":350,"price":66.0,"orders":2},{"quantity":175,"price":65.65,"orders":1},{"quantity":175,"price":65.0,"orders":1},{"quantity":175,"price":64.05,"orders":1}],"sell":[{"quantity":175,"price":67.6,"orders":1},{"quantity":175,"price":67.65,"orders":1},{"quantity":175,"price":67.7,"orders":1},{"quantity":175,"price":67.75,"orders":1},{"quantity":175,"price":67.8,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|128337","symbol":"SUPREMEIND25JUL4400CE","last_price":66.0,"volume":51275,"average_price":56.42,"oi":72800.0,"net_change":28.85,"total_buy_quantity":30625.0,"total_sell_quantity":29050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.35,"last_trade_time":"1752573599026","oi_day_high":72975.0,"oi_day_low":70000.0},"NSE_FO:SBILIFE25JUL1860CE":{"ohlc":{"open":26.25,"high":27.4,"low":14.75,"close":16.0},"depth":{"buy":[{"quantity":750,"price":15.7,"orders":2},{"quantity":375,"price":15.6,"orders":1},{"quantity":750,"price":15.55,"orders":2},{"quantity":750,"price":15.5,"orders":2},{"quantity":1500,"price":15.45,"orders":4}],"sell":[{"quantity":750,"price":16.0,"orders":2},{"quantity":375,"price":16.05,"orders":1},{"quantity":375,"price":16.1,"orders":1},{"quantity":375,"price":16.15,"orders":1},{"quantity":375,"price":16.2,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|133585","symbol":"SBILIFE25JUL1860CE","last_price":16.0,"volume":2179875,"average_price":19.93,"oi":1504500.0,"net_change":-10.25,"total_buy_quantity":211500.0,"total_sell_quantity":111750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.75,"last_trade_time":"1752573598476","oi_day_high":1528125.0,"oi_day_low":1158375.0},"NSE_FO:OBEROIRLTY25JUL1980PE":{"ohlc":{"open":177.5,"high":177.5,"low":177.5,"close":177.5},"depth":{"buy":[{"quantity":700,"price":160.3,"orders":1},{"quantity":350,"price":160.25,"orders":1},{"quantity":1400,"price":153.4,"orders":1},{"quantity":3500,"price":148.8,"orders":1},{"quantity":1750,"price":148.0,"orders":1}],"sell":[{"quantity":700,"price":168.1,"orders":2},{"quantity":350,"price":168.15,"orders":1},{"quantity":1750,"price":171.2,"orders":1},{"quantity":3500,"price":172.1,"orders":1},{"quantity":1400,"price":173.2,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|124468","symbol":"OBEROIRLTY25JUL1980PE","last_price":177.5,"volume":0,"average_price":0.0,"oi":74550.0,"net_change":-0.4,"total_buy_quantity":25200.0,"total_sell_quantity":25200.0,"lower_circuit_limit":79.85,"upper_circuit_limit":275.95,"last_trade_time":"1752486311000","oi_day_high":75950.0,"oi_day_low":74550.0},"NSE_FO:IREDA25JUL170CE":{"ohlc":{"open":1.3,"high":1.85,"low":1.3,"close":1.5},"depth":{"buy":[{"quantity":13800,"price":1.45,"orders":3},{"quantity":100050,"price":1.4,"orders":16},{"quantity":62100,"price":1.35,"orders":9},{"quantity":106950,"price":1.3,"orders":16},{"quantity":24150,"price":1.25,"orders":6}],"sell":[{"quantity":93150,"price":1.5,"orders":8},{"quantity":37950,"price":1.55,"orders":8},{"quantity":65550,"price":1.6,"orders":8},{"quantity":62100,"price":1.65,"orders":6},{"quantity":20700,"price":1.7,"orders":3}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|104727","symbol":"IREDA25JUL170CE","last_price":1.5,"volume":2411550,"average_price":1.58,"oi":7690050.0,"net_change":-0.15,"total_buy_quantity":983250.0,"total_sell_quantity":1545600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1752573534292","oi_day_high":7966050.0,"oi_day_low":7690050.0},"NSE_FO:HINDCOPPER25JUL270CE":{"ohlc":{"open":5.3,"high":5.4,"low":4.4,"close":5.0},"depth":{"buy":[{"quantity":2650,"price":4.85,"orders":1},{"quantity":15900,"price":4.8,"orders":1},{"quantity":5300,"price":4.3,"orders":1},{"quantity":13250,"price":4.05,"orders":2},{"quantity":5300,"price":4.0,"orders":1}],"sell":[{"quantity":2650,"price":5.5,"orders":1},{"quantity":2650,"price":5.75,"orders":1},{"quantity":5300,"price":5.9,"orders":1},{"quantity":2650,"price":5.95,"orders":1},{"quantity":5300,"price":6.6,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|97268","symbol":"HINDCOPPER25JUL270CE","last_price":5.0,"volume":50350,"average_price":5.0,"oi":2125300.0,"net_change":-0.9,"total_buy_quantity":291500.0,"total_sell_quantity":116600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1752571400856","oi_day_high":2173000.0,"oi_day_low":2125300.0},"NSE_FO:JUBLFOOD25JUL710CE":{"ohlc":{"open":7.05,"high":9.1,"low":7.0,"close":8.85},"depth":{"buy":[{"quantity":2500,"price":8.55,"orders":2},{"quantity":1250,"price":8.4,"orders":1},{"quantity":1250,"price":8.35,"orders":1},{"quantity":2500,"price":8.25,"orders":2},{"quantity":2500,"price":8.2,"orders":2}],"sell":[{"quantity":2500,"price":8.9,"orders":2},{"quantity":1250,"price":8.95,"orders":1},{"quantity":6250,"price":9.0,"orders":4},{"quantity":12500,"price":9.1,"orders":2},{"quantity":1250,"price":9.25,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|110565","symbol":"JUBLFOOD25JUL710CE","last_price":8.85,"volume":346250,"average_price":8.0,"oi":690000.0,"net_change":1.9,"total_buy_quantity":422500.0,"total_sell_quantity":266250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.95,"last_trade_time":"1752573541142","oi_day_high":705000.0,"oi_day_low":690000.0},"NSE_FO:TATAPOWER25JUL405PE":{"ohlc":{"open":7.95,"high":11.05,"low":7.25,"close":8.05},"depth":{"buy":[{"quantity":2900,"price":7.95,"orders":2},{"quantity":5800,"price":7.9,"orders":4},{"quantity":8700,"price":7.85,"orders":5},{"quantity":4350,"price":7.8,"orders":2},{"quantity":5800,"price":7.75,"orders":3}],"sell":[{"quantity":4350,"price":8.1,"orders":3},{"quantity":7250,"price":8.15,"orders":5},{"quantity":5800,"price":8.2,"orders":3},{"quantity":2900,"price":8.25,"orders":1},{"quantity":2900,"price":8.3,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|137834","symbol":"TATAPOWER25JUL405PE","last_price":8.05,"volume":2095250,"average_price":8.82,"oi":1506550.0,"net_change":-0.6,"total_buy_quantity":427750.0,"total_sell_quantity":294350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1752573556275","oi_day_high":1654450.0,"oi_day_low":1506550.0},"NSE_FO:INOXWIND25JUL175CE":{"ohlc":{"open":5.9,"high":6.35,"low":1.85,"close":2.25},"depth":{"buy":[{"quantity":22575,"price":2.15,"orders":7},{"quantity":12900,"price":2.1,"orders":4},{"quantity":38700,"price":2.05,"orders":3},{"quantity":58050,"price":2.0,"orders":10},{"quantity":29025,"price":1.95,"orders":5}],"sell":[{"quantity":12900,"price":2.25,"orders":4},{"quantity":19350,"price":2.3,"orders":4},{"quantity":45150,"price":2.35,"orders":6},{"quantity":45150,"price":2.4,"orders":7},{"quantity":19350,"price":2.45,"orders":6}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|106515","symbol":"INOXWIND25JUL175CE","last_price":2.25,"volume":5743725,"average_price":3.09,"oi":3166950.0,"net_change":-3.8,"total_buy_quantity":1057800.0,"total_sell_quantity":1064250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1752573592257","oi_day_high":3183075.0,"oi_day_low":1912425.0},"NSE_FO:TIINDIA25JUL3000PE":{"ohlc":{"open":159.9,"high":159.9,"low":100.0,"close":108.7},"depth":{"buy":[{"quantity":400,"price":106.25,"orders":2},{"quantity":200,"price":106.2,"orders":1},{"quantity":200,"price":106.15,"orders":1},{"quantity":200,"price":104.5,"orders":1},{"quantity":200,"price":104.4,"orders":1}],"sell":[{"quantity":400,"price":112.15,"orders":2},{"quantity":200,"price":112.2,"orders":1},{"quantity":200,"price":112.35,"orders":1},{"quantity":200,"price":116.1,"orders":1},{"quantity":200,"price":116.95,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|131855","symbol":"TIINDIA25JUL3000PE","last_price":108.7,"volume":4600,"average_price":124.25,"oi":62400.0,"net_change":-40.8,"total_buy_quantity":16200.0,"total_sell_quantity":21200.0,"lower_circuit_limit":17.5,"upper_circuit_limit":281.5,"last_trade_time":"1752573395508","oi_day_high":62800.0,"oi_day_low":62200.0},"NSE_FO:SONACOMS25JUL480PE":{"ohlc":{"open":32.0,"high":32.05,"low":27.65,"close":28.75},"depth":{"buy":[{"quantity":1050,"price":28.0,"orders":1},{"quantity":1050,"price":27.8,"orders":1},{"quantity":1050,"price":27.7,"orders":1},{"quantity":1050,"price":27.15,"orders":1},{"quantity":4200,"price":27.05,"orders":1}],"sell":[{"quantity":1050,"price":28.9,"orders":1},{"quantity":1050,"price":28.95,"orders":1},{"quantity":1050,"price":29.0,"orders":1},{"quantity":1050,"price":29.05,"orders":1},{"quantity":1050,"price":29.5,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|127413","symbol":"SONACOMS25JUL480PE","last_price":28.75,"volume":22050,"average_price":29.68,"oi":247800.0,"net_change":-4.3,"total_buy_quantity":90300.0,"total_sell_quantity":119700.0,"lower_circuit_limit":11.55,"upper_circuit_limit":54.55,"last_trade_time":"1752573125755","oi_day_high":248850.0,"oi_day_low":246750.0},"NSE_FO:EICHERMOT25JUL5600CE":{"ohlc":{"open":81.95,"high":122.35,"low":80.8,"close":92.55},"depth":{"buy":[{"quantity":175,"price":92.4,"orders":1},{"quantity":175,"price":92.25,"orders":1},{"quantity":175,"price":92.2,"orders":1},{"quantity":175,"price":92.15,"orders":1},{"quantity":350,"price":92.1,"orders":2}],"sell":[{"quantity":175,"price":93.8,"orders":1},{"quantity":175,"price":93.85,"orders":1},{"quantity":350,"price":94.0,"orders":1},{"quantity":175,"price":94.7,"orders":1},{"quantity":175,"price":95.8,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|89906","symbol":"EICHERMOT25JUL5600CE","last_price":92.55,"volume":468300,"average_price":101.59,"oi":112350.0,"net_change":23.3,"total_buy_quantity":33950.0,"total_sell_quantity":25725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":190.2,"last_trade_time":"1752573575614","oi_day_high":115675.0,"oi_day_low":108850.0},"NSE_FO:LUPIN25JUL1920CE":{"ohlc":{"open":40.0,"high":54.0,"low":34.85,"close":50.7},"depth":{"buy":[{"quantity":425,"price":48.75,"orders":1},{"quantity":425,"price":48.7,"orders":1},{"quantity":1275,"price":48.65,"orders":3},{"quantity":850,"price":48.6,"orders":2},{"quantity":850,"price":48.5,"orders":2}],"sell":[{"quantity":425,"price":52.35,"orders":1},{"quantity":425,"price":52.4,"orders":1},{"quantity":425,"price":52.45,"orders":1},{"quantity":425,"price":52.55,"orders":1},{"quantity":425,"price":53.55,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|111958","symbol":"LUPIN25JUL1920CE","last_price":50.7,"volume":567800,"average_price":45.23,"oi":192950.0,"net_change":9.3,"total_buy_quantity":122400.0,"total_sell_quantity":43775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.35,"last_trade_time":"1752573587713","oi_day_high":268175.0,"oi_day_low":188275.0},"NSE_FO:MPHASIS25JUL2743CE":{"ohlc":{"open":156.0,"high":184.0,"low":136.65,"close":182.0},"depth":{"buy":[{"quantity":550,"price":175.9,"orders":2},{"quantity":275,"price":175.85,"orders":1},{"quantity":275,"price":175.6,"orders":1},{"quantity":1100,"price":172.15,"orders":1},{"quantity":1650,"price":168.7,"orders":2}],"sell":[{"quantity":275,"price":183.95,"orders":1},{"quantity":275,"price":184.0,"orders":1},{"quantity":275,"price":185.1,"orders":1},{"quantity":275,"price":185.2,"orders":1},{"quantity":275,"price":185.45,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|114874","symbol":"MPHASIS25JUL2743CE","last_price":182.0,"volume":9900,"average_price":163.81,"oi":79750.0,"net_change":42.3,"total_buy_quantity":23650.0,"total_sell_quantity":29975.0,"lower_circuit_limit":23.15,"upper_circuit_limit":256.25,"last_trade_time":"1752573468702","oi_day_high":80025.0,"oi_day_low":79200.0},"NSE_FO:HDFCLIFE25JUL800PE":{"ohlc":{"open":40.1,"high":50.0,"low":36.8,"close":44.55},"depth":{"buy":[{"quantity":3300,"price":44.6,"orders":3},{"quantity":1100,"price":44.45,"orders":1},{"quantity":1100,"price":44.4,"orders":1},{"quantity":1100,"price":44.35,"orders":1},{"quantity":1100,"price":44.25,"orders":1}],"sell":[{"quantity":1100,"price":45.1,"orders":1},{"quantity":1100,"price":45.15,"orders":1},{"quantity":1100,"price":45.2,"orders":1},{"quantity":1100,"price":45.6,"orders":1},{"quantity":2200,"price":46.2,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|95769","symbol":"HDFCLIFE25JUL800PE","last_price":44.55,"volume":93500,"average_price":43.61,"oi":540100.0,"net_change":5.65,"total_buy_quantity":106700.0,"total_sell_quantity":101200.0,"lower_circuit_limit":13.7,"upper_circuit_limit":64.1,"last_trade_time":"1752573378425","oi_day_high":558800.0,"oi_day_low":537900.0},"NSE_FO:FORTIS25JUL790PE":{"ohlc":{"open":18.0,"high":18.55,"low":10.75,"close":14.3},"depth":{"buy":[{"quantity":775,"price":13.1,"orders":1},{"quantity":775,"price":13.05,"orders":1},{"quantity":775,"price":12.05,"orders":1},{"quantity":20925,"price":11.65,"orders":1},{"quantity":775,"price":11.05,"orders":1}],"sell":[{"quantity":775,"price":14.9,"orders":1},{"quantity":775,"price":15.2,"orders":1},{"quantity":775,"price":15.25,"orders":1},{"quantity":775,"price":15.95,"orders":1},{"quantity":775,"price":16.95,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|95033","symbol":"FORTIS25JUL790PE","last_price":14.3,"volume":219325,"average_price":14.1,"oi":115475.0,"net_change":-7.1,"total_buy_quantity":121675.0,"total_sell_quantity":124775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.8,"last_trade_time":"1752573553521","oi_day_high":121675.0,"oi_day_low":43400.0},"NSE_FO:PETRONET25JUL300CE":{"ohlc":{"open":11.2,"high":15.0,"low":10.3,"close":14.9},"depth":{"buy":[{"quantity":1800,"price":14.65,"orders":1},{"quantity":3600,"price":14.6,"orders":2},{"quantity":1800,"price":14.5,"orders":1},{"quantity":12600,"price":13.55,"orders":2},{"quantity":18000,"price":13.4,"orders":1}],"sell":[{"quantity":1800,"price":15.0,"orders":1},{"quantity":1800,"price":15.05,"orders":1},{"quantity":3600,"price":15.1,"orders":2},{"quantity":5400,"price":15.2,"orders":2},{"quantity":3600,"price":15.3,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|120764","symbol":"PETRONET25JUL300CE","last_price":14.9,"volume":943200,"average_price":12.67,"oi":981000.0,"net_change":5.8,"total_buy_quantity":203400.0,"total_sell_quantity":289800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1752573577149","oi_day_high":1326600.0,"oi_day_low":981000.0},"NSE_FO:HDFCBANK25JUL2020CE":{"ohlc":{"open":15.5,"high":20.95,"low":12.6,"close":18.9},"depth":{"buy":[{"quantity":550,"price":18.8,"orders":1},{"quantity":1100,"price":18.75,"orders":2},{"quantity":1650,"price":18.7,"orders":3},{"quantity":2750,"price":18.65,"orders":4},{"quantity":1650,"price":18.6,"orders":3}],"sell":[{"quantity":550,"price":19.0,"orders":1},{"quantity":550,"price":19.05,"orders":1},{"quantity":1650,"price":19.1,"orders":2},{"quantity":2200,"price":19.15,"orders":4},{"quantity":2750,"price":19.2,"orders":5}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|98962","symbol":"HDFCBANK25JUL2020CE","last_price":18.9,"volume":3776300,"average_price":17.88,"oi":5351500.0,"net_change":3.4,"total_buy_quantity":329450.0,"total_sell_quantity":200200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.7,"last_trade_time":"1752573599830","oi_day_high":5523650.0,"oi_day_low":5351500.0},"NSE_FO:ADANIPORTS25JUL1420PE":{"ohlc":{"open":17.75,"high":21.25,"low":12.4,"close":13.5},"depth":{"buy":[{"quantity":475,"price":13.3,"orders":1},{"quantity":475,"price":13.25,"orders":1},{"quantity":475,"price":13.1,"orders":1},{"quantity":950,"price":13.05,"orders":2},{"quantity":475,"price":13.0,"orders":1}],"sell":[{"quantity":950,"price":13.7,"orders":2},{"quantity":475,"price":14.0,"orders":1},{"quantity":475,"price":14.65,"orders":1},{"quantity":9500,"price":16.35,"orders":1},{"quantity":950,"price":16.4,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|75937","symbol":"ADANIPORTS25JUL1420PE","last_price":13.5,"volume":347225,"average_price":16.83,"oi":442225.0,"net_change":-5.95,"total_buy_quantity":1026950.0,"total_sell_quantity":68400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.75,"last_trade_time":"1752573593542","oi_day_high":442225.0,"oi_day_low":406600.0},"NSE_FO:BSE25JUL2800CE":{"ohlc":{"open":21.45,"high":29.25,"low":17.2,"close":28.25},"depth":{"buy":[{"quantity":375,"price":27.75,"orders":1},{"quantity":375,"price":27.7,"orders":1},{"quantity":375,"price":27.55,"orders":1},{"quantity":750,"price":27.5,"orders":2},{"quantity":375,"price":27.45,"orders":1}],"sell":[{"quantity":1125,"price":28.3,"orders":3},{"quantity":375,"price":28.35,"orders":1},{"quantity":750,"price":28.45,"orders":2},{"quantity":3375,"price":28.5,"orders":5},{"quantity":1125,"price":28.6,"orders":3}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|49082","symbol":"BSE25JUL2800CE","last_price":28.25,"volume":3665625,"average_price":24.22,"oi":2490375.0,"net_change":7.5,"total_buy_quantity":196875.0,"total_sell_quantity":220125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":151.45,"last_trade_time":"1752573599782","oi_day_high":2745750.0,"oi_day_low":2490375.0},"NSE_FO:JSL25JUL690PE":{"ohlc":{"open":20.9,"high":24.5,"low":19.2,"close":21.45},"depth":{"buy":[{"quantity":850,"price":20.7,"orders":1},{"quantity":850,"price":20.65,"orders":1},{"quantity":850,"price":20.35,"orders":1},{"quantity":850,"price":20.3,"orders":1},{"quantity":850,"price":20.25,"orders":1}],"sell":[{"quantity":850,"price":21.65,"orders":1},{"quantity":850,"price":22.25,"orders":1},{"quantity":850,"price":22.45,"orders":1},{"quantity":850,"price":22.7,"orders":1},{"quantity":5100,"price":22.8,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|109570","symbol":"JSL25JUL690PE","last_price":21.45,"volume":17850,"average_price":22.76,"oi":66300.0,"net_change":1.4,"total_buy_quantity":135150.0,"total_sell_quantity":129200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.85,"last_trade_time":"1752573383950","oi_day_high":70550.0,"oi_day_low":66300.0},"NSE_FO:GMRAIRPORT25JUL85CE":{"ohlc":{"open":6.75,"high":7.7,"low":6.75,"close":7.55},"depth":{"buy":[{"quantity":6975,"price":7.55,"orders":1},{"quantity":6975,"price":7.5,"orders":1},{"quantity":6975,"price":7.45,"orders":1},{"quantity":6975,"price":7.4,"orders":1},{"quantity":34875,"price":7.3,"orders":1}],"sell":[{"quantity":6975,"price":7.65,"orders":1},{"quantity":6975,"price":7.7,"orders":1},{"quantity":6975,"price":7.75,"orders":1},{"quantity":6975,"price":7.8,"orders":1},{"quantity":6975,"price":8.0,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|96080","symbol":"GMRAIRPORT25JUL85CE","last_price":7.55,"volume":76725,"average_price":7.21,"oi":1576350.0,"net_change":-0.05,"total_buy_quantity":634725.0,"total_sell_quantity":655650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1752573483500","oi_day_high":1618200.0,"oi_day_low":1576350.0},"NSE_FO:CUMMINSIND25JUL3350PE":{"ohlc":{"open":30.0,"high":34.55,"low":16.65,"close":17.3},"depth":{"buy":[{"quantity":200,"price":16.4,"orders":1},{"quantity":200,"price":16.35,"orders":1},{"quantity":200,"price":16.25,"orders":1},{"quantity":200,"price":16.2,"orders":1},{"quantity":400,"price":16.15,"orders":2}],"sell":[{"quantity":400,"price":17.85,"orders":2},{"quantity":200,"price":17.9,"orders":1},{"quantity":200,"price":18.2,"orders":1},{"quantity":200,"price":18.4,"orders":1},{"quantity":800,"price":19.0,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|89934","symbol":"CUMMINSIND25JUL3350PE","last_price":17.3,"volume":13000,"average_price":21.46,"oi":40600.0,"net_change":-12.7,"total_buy_quantity":63800.0,"total_sell_quantity":34400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.3,"last_trade_time":"1752573592482","oi_day_high":41800.0,"oi_day_low":40200.0},"NSE_FO:ONGC25JUL245CE":{"ohlc":{"open":3.55,"high":3.9,"low":2.75,"close":3.1},"depth":{"buy":[{"quantity":22500,"price":3.05,"orders":2},{"quantity":51750,"price":3.0,"orders":16},{"quantity":22500,"price":2.95,"orders":8},{"quantity":47250,"price":2.9,"orders":13},{"quantity":36000,"price":2.85,"orders":10}],"sell":[{"quantity":20250,"price":3.1,"orders":7},{"quantity":108000,"price":3.15,"orders":15},{"quantity":69750,"price":3.2,"orders":15},{"quantity":63000,"price":3.25,"orders":14},{"quantity":40500,"price":3.3,"orders":8}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|119177","symbol":"ONGC25JUL245CE","last_price":3.1,"volume":8784000,"average_price":3.09,"oi":1.368225E7,"net_change":-0.55,"total_buy_quantity":1152000.0,"total_sell_quantity":1685250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1752573591548","oi_day_high":1.376325E7,"oi_day_low":1.36305E7},"NSE_FO:MAXHEALTH25JUL1260CE":{"ohlc":{"open":25.9,"high":37.55,"low":25.9,"close":33.0},"depth":{"buy":[{"quantity":1050,"price":34.0,"orders":2},{"quantity":525,"price":33.65,"orders":1},{"quantity":525,"price":33.6,"orders":1},{"quantity":525,"price":33.55,"orders":1},{"quantity":525,"price":33.5,"orders":1}],"sell":[{"quantity":525,"price":34.65,"orders":1},{"quantity":1050,"price":34.8,"orders":2},{"quantity":1575,"price":34.85,"orders":2},{"quantity":3150,"price":34.9,"orders":4},{"quantity":525,"price":34.95,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|118312","symbol":"MAXHEALTH25JUL1260CE","last_price":33.0,"volume":373275,"average_price":33.75,"oi":171150.0,"net_change":0.85,"total_buy_quantity":84000.0,"total_sell_quantity":118650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.25,"last_trade_time":"1752573589882","oi_day_high":219450.0,"oi_day_low":170625.0},"NSE_FO:VOLTAS25JUL1320PE":{"ohlc":{"open":7.85,"high":8.1,"low":4.6,"close":4.75},"depth":{"buy":[{"quantity":375,"price":4.7,"orders":1},{"quantity":750,"price":4.65,"orders":2},{"quantity":1125,"price":4.6,"orders":2},{"quantity":375,"price":4.45,"orders":1},{"quantity":3000,"price":4.4,"orders":1}],"sell":[{"quantity":375,"price":4.95,"orders":1},{"quantity":750,"price":5.0,"orders":2},{"quantity":1125,"price":5.05,"orders":3},{"quantity":750,"price":5.1,"orders":2},{"quantity":4125,"price":5.15,"orders":3}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|135467","symbol":"VOLTAS25JUL1320PE","last_price":4.75,"volume":313125,"average_price":6.28,"oi":330000.0,"net_change":-4.55,"total_buy_quantity":218250.0,"total_sell_quantity":92250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.5,"last_trade_time":"1752573557227","oi_day_high":338625.0,"oi_day_low":224625.0},"NSE_FO:MANKIND25JUL2300CE":{"ohlc":{"open":355.0,"high":362.1,"low":338.8,"close":362.1},"depth":{"buy":[{"quantity":450,"price":355.55,"orders":2},{"quantity":225,"price":355.5,"orders":1},{"quantity":450,"price":355.4,"orders":2},{"quantity":900,"price":355.3,"orders":4},{"quantity":2250,"price":348.6,"orders":1}],"sell":[{"quantity":450,"price":364.4,"orders":2},{"quantity":225,"price":364.95,"orders":1},{"quantity":225,"price":365.05,"orders":1},{"quantity":225,"price":365.25,"orders":1},{"quantity":2250,"price":371.7,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|117107","symbol":"MANKIND25JUL2300CE","last_price":362.1,"volume":1125,"average_price":353.03,"oi":54900.0,"net_change":-38.75,"total_buy_quantity":19800.0,"total_sell_quantity":21150.0,"lower_circuit_limit":244.4,"upper_circuit_limit":557.3,"last_trade_time":"1752560306380","oi_day_high":54900.0,"oi_day_low":54675.0},"NSE_FO:SRF25JUL3150PE":{"ohlc":{"open":55.05,"high":57.1,"low":38.0,"close":39.45},"depth":{"buy":[{"quantity":400,"price":34.55,"orders":2},{"quantity":400,"price":33.05,"orders":2},{"quantity":200,"price":31.9,"orders":1},{"quantity":6000,"price":31.85,"orders":1},{"quantity":800,"price":26.15,"orders":1}],"sell":[{"quantity":400,"price":44.95,"orders":2},{"quantity":200,"price":45.95,"orders":1},{"quantity":400,"price":46.0,"orders":2},{"quantity":200,"price":46.45,"orders":1},{"quantity":600,"price":48.4,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|136395","symbol":"SRF25JUL3150PE","last_price":39.45,"volume":69000,"average_price":47.99,"oi":119600.0,"net_change":-25.5,"total_buy_quantity":62800.0,"total_sell_quantity":17200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.4,"last_trade_time":"1752573565357","oi_day_high":123400.0,"oi_day_low":119600.0},"NSE_FO:ITC25JUL420CE":{"ohlc":{"open":5.15,"high":6.15,"low":4.6,"close":5.9},"depth":{"buy":[{"quantity":27200,"price":5.8,"orders":8},{"quantity":19200,"price":5.75,"orders":12},{"quantity":19200,"price":5.7,"orders":10},{"quantity":24000,"price":5.65,"orders":9},{"quantity":6400,"price":5.6,"orders":4}],"sell":[{"quantity":22400,"price":5.9,"orders":7},{"quantity":83200,"price":5.95,"orders":20},{"quantity":64000,"price":6.0,"orders":22},{"quantity":67200,"price":6.05,"orders":9},{"quantity":81600,"price":6.1,"orders":21}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|105276","symbol":"ITC25JUL420CE","last_price":5.9,"volume":10878400,"average_price":5.52,"oi":1.15808E7,"net_change":0.95,"total_buy_quantity":1062400.0,"total_sell_quantity":1596800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1752573599174","oi_day_high":1.26016E7,"oi_day_low":1.15808E7},"NSE_FO:BAJFINANCE25JUL1000PE":{"ohlc":{"open":77.4,"high":79.6,"low":71.8,"close":73.55},"depth":{"buy":[{"quantity":750,"price":71.4,"orders":1},{"quantity":750,"price":71.25,"orders":1},{"quantity":3750,"price":71.2,"orders":1},{"quantity":3750,"price":67.95,"orders":1},{"quantity":9000,"price":65.45,"orders":2}],"sell":[{"quantity":750,"price":73.15,"orders":1},{"quantity":1500,"price":73.2,"orders":2},{"quantity":1500,"price":73.25,"orders":2},{"quantity":750,"price":73.55,"orders":1},{"quantity":3000,"price":74.5,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|71093","symbol":"BAJFINANCE25JUL1000PE","last_price":73.55,"volume":22500,"average_price":75.81,"oi":285000.0,"net_change":-6.8,"total_buy_quantity":48000.0,"total_sell_quantity":56250.0,"lower_circuit_limit":40.55,"upper_circuit_limit":120.15,"last_trade_time":"1752571988988","oi_day_high":286500.0,"oi_day_low":273000.0},"NSE_FO:COALINDIA25JUL395PE":{"ohlc":{"open":12.0,"high":13.0,"low":10.35,"close":10.5},"depth":{"buy":[{"quantity":1350,"price":10.5,"orders":1},{"quantity":2700,"price":10.45,"orders":2},{"quantity":2700,"price":10.25,"orders":1},{"quantity":6750,"price":10.15,"orders":2},{"quantity":1350,"price":10.05,"orders":1}],"sell":[{"quantity":2700,"price":10.65,"orders":2},{"quantity":1350,"price":10.75,"orders":1},{"quantity":1350,"price":10.8,"orders":1},{"quantity":1350,"price":10.85,"orders":1},{"quantity":2700,"price":10.9,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|87730","symbol":"COALINDIA25JUL395PE","last_price":10.5,"volume":178200,"average_price":11.25,"oi":3194100.0,"net_change":-2.05,"total_buy_quantity":186300.0,"total_sell_quantity":189000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.55,"last_trade_time":"1752573575800","oi_day_high":3194100.0,"oi_day_low":3183300.0},"NSE_FO:TATACHEM25JUL940PE":{"ohlc":{"open":23.0,"high":25.55,"low":19.1,"close":21.7},"depth":{"buy":[{"quantity":1300,"price":19.95,"orders":2},{"quantity":1300,"price":19.9,"orders":2},{"quantity":1300,"price":19.85,"orders":2},{"quantity":13650,"price":19.15,"orders":1},{"quantity":650,"price":18.0,"orders":1}],"sell":[{"quantity":650,"price":22.0,"orders":1},{"quantity":1300,"price":22.05,"orders":1},{"quantity":1300,"price":22.2,"orders":1},{"quantity":1950,"price":22.45,"orders":2},{"quantity":650,"price":23.0,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|129012","symbol":"TATACHEM25JUL940PE","last_price":21.7,"volume":100750,"average_price":22.39,"oi":194350.0,"net_change":-6.4,"total_buy_quantity":126750.0,"total_sell_quantity":107900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.95,"last_trade_time":"1752573597009","oi_day_high":198900.0,"oi_day_low":185900.0},"NSE_FO:CHAMBLFERT25JUL560PE":{"ohlc":{"open":17.15,"high":18.9,"low":14.5,"close":15.3},"depth":{"buy":[{"quantity":950,"price":14.9,"orders":1},{"quantity":950,"price":14.85,"orders":1},{"quantity":950,"price":14.8,"orders":1},{"quantity":1900,"price":14.75,"orders":2},{"quantity":950,"price":14.7,"orders":1}],"sell":[{"quantity":8550,"price":15.3,"orders":2},{"quantity":950,"price":15.8,"orders":1},{"quantity":1900,"price":15.85,"orders":2},{"quantity":1900,"price":15.95,"orders":2},{"quantity":950,"price":16.1,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|82565","symbol":"CHAMBLFERT25JUL560PE","last_price":15.3,"volume":248900,"average_price":15.76,"oi":443650.0,"net_change":-7.2,"total_buy_quantity":152000.0,"total_sell_quantity":139650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.75,"last_trade_time":"1752573591968","oi_day_high":461700.0,"oi_day_low":443650.0},"NSE_FO:MGL25JUL1440PE":{"ohlc":{"open":30.0,"high":30.0,"low":22.3,"close":25.55},"depth":{"buy":[{"quantity":1200,"price":23.55,"orders":3},{"quantity":400,"price":23.5,"orders":1},{"quantity":400,"price":23.45,"orders":1},{"quantity":400,"price":23.25,"orders":1},{"quantity":6000,"price":22.6,"orders":2}],"sell":[{"quantity":400,"price":26.15,"orders":1},{"quantity":400,"price":26.2,"orders":1},{"quantity":800,"price":27.4,"orders":1},{"quantity":3200,"price":27.7,"orders":1},{"quantity":400,"price":30.0,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|114153","symbol":"MGL25JUL1440PE","last_price":25.55,"volume":31200,"average_price":25.61,"oi":68000.0,"net_change":0.55,"total_buy_quantity":102800.0,"total_sell_quantity":66400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.25,"last_trade_time":"1752571939775","oi_day_high":68000.0,"oi_day_low":62400.0},"NSE_FO:SHREECEM25JUL30000PE":{"ohlc":{"open":211.3,"high":246.15,"low":187.15,"close":205.0},"depth":{"buy":[{"quantity":50,"price":189.3,"orders":2},{"quantity":25,"price":180.0,"orders":1},{"quantity":750,"price":161.4,"orders":1},{"quantity":750,"price":135.3,"orders":1},{"quantity":75,"price":135.25,"orders":1}],"sell":[{"quantity":25,"price":212.55,"orders":1},{"quantity":25,"price":212.6,"orders":1},{"quantity":25,"price":217.0,"orders":1},{"quantity":25,"price":228.4,"orders":1},{"quantity":500,"price":228.45,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|125950","symbol":"SHREECEM25JUL30000PE","last_price":205.0,"volume":2625,"average_price":223.08,"oi":17875.0,"net_change":-10.65,"total_buy_quantity":4025.0,"total_sell_quantity":2550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":537.75,"last_trade_time":"1752573293962","oi_day_high":17975.0,"oi_day_low":17375.0},"NSE_FO:SOLARINDS25JUL17250PE":{"ohlc":{"open":1952.0,"high":1952.0,"low":1952.0,"close":1952.0},"depth":{"buy":[{"quantity":225,"price":1806.1,"orders":1},{"quantity":150,"price":1806.05,"orders":1},{"quantity":300,"price":1770.45,"orders":1},{"quantity":750,"price":1734.25,"orders":1},{"quantity":750,"price":1731.3,"orders":1}],"sell":[{"quantity":525,"price":1928.55,"orders":2},{"quantity":300,"price":1928.6,"orders":1},{"quantity":375,"price":1933.45,"orders":1},{"quantity":750,"price":1944.05,"orders":1},{"quantity":75,"price":1964.3,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|135964","symbol":"SOLARINDS25JUL17250PE","last_price":1952.0,"volume":0,"average_price":0.0,"oi":5475.0,"net_change":0.0,"total_buy_quantity":3675.0,"total_sell_quantity":4350.0,"lower_circuit_limit":1012.75,"upper_circuit_limit":2891.25,"last_trade_time":"1752477075000","oi_day_high":5475.0,"oi_day_low":5475.0},"NSE_FO:TCS25JUL3440PE":{"ohlc":{"open":211.9,"high":218.0,"low":188.95,"close":200.0},"depth":{"buy":[{"quantity":175,"price":191.1,"orders":1},{"quantity":175,"price":190.6,"orders":1},{"quantity":700,"price":187.85,"orders":2},{"quantity":1925,"price":187.4,"orders":2},{"quantity":525,"price":187.1,"orders":1}],"sell":[{"quantity":175,"price":192.7,"orders":1},{"quantity":175,"price":192.9,"orders":1},{"quantity":175,"price":192.95,"orders":1},{"quantity":175,"price":193.15,"orders":1},{"quantity":175,"price":193.2,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|131348","symbol":"TCS25JUL3440PE","last_price":200.0,"volume":4375,"average_price":205.06,"oi":439075.0,"net_change":-20.6,"total_buy_quantity":19775.0,"total_sell_quantity":21875.0,"lower_circuit_limit":109.85,"upper_circuit_limit":331.35,"last_trade_time":"1752570958985","oi_day_high":441000.0,"oi_day_low":439075.0},"NSE_FO:LTIM25JUL5400CE":{"ohlc":{"open":84.4,"high":110.0,"low":75.0,"close":102.0},"depth":{"buy":[{"quantity":150,"price":101.3,"orders":1},{"quantity":150,"price":101.25,"orders":1},{"quantity":150,"price":100.9,"orders":1},{"quantity":600,"price":100.85,"orders":1},{"quantity":300,"price":100.05,"orders":2}],"sell":[{"quantity":150,"price":102.95,"orders":1},{"quantity":150,"price":103.0,"orders":1},{"quantity":750,"price":103.55,"orders":1},{"quantity":150,"price":103.95,"orders":1},{"quantity":150,"price":104.0,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|111317","symbol":"LTIM25JUL5400CE","last_price":102.0,"volume":84150,"average_price":95.9,"oi":85650.0,"net_change":27.85,"total_buy_quantity":43650.0,"total_sell_quantity":21450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":157.9,"last_trade_time":"1752573559565","oi_day_high":95400.0,"oi_day_low":79950.0},"NSE_FO:ADANIGREEN25JUL1000CE":{"ohlc":{"open":58.75,"high":64.3,"low":54.85,"close":59.35},"depth":{"buy":[{"quantity":1200,"price":58.75,"orders":2},{"quantity":600,"price":58.7,"orders":1},{"quantity":1200,"price":58.65,"orders":2},{"quantity":600,"price":58.5,"orders":1},{"quantity":600,"price":58.45,"orders":1}],"sell":[{"quantity":600,"price":59.45,"orders":1},{"quantity":3600,"price":59.5,"orders":4},{"quantity":600,"price":59.7,"orders":1},{"quantity":600,"price":59.75,"orders":1},{"quantity":5400,"price":60.0,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|59810","symbol":"ADANIGREEN25JUL1000CE","last_price":59.35,"volume":870000,"average_price":59.1,"oi":1666200.0,"net_change":5.3,"total_buy_quantity":102000.0,"total_sell_quantity":122400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.5,"last_trade_time":"1752573569057","oi_day_high":1692000.0,"oi_day_low":1522200.0},"NSE_FO:CYIENT25JUL1300PE":{"ohlc":{"open":38.5,"high":44.05,"low":31.05,"close":37.4},"depth":{"buy":[{"quantity":425,"price":35.4,"orders":1},{"quantity":425,"price":35.35,"orders":1},{"quantity":425,"price":35.3,"orders":1},{"quantity":850,"price":34.55,"orders":2},{"quantity":2975,"price":34.1,"orders":1}],"sell":[{"quantity":425,"price":36.65,"orders":1},{"quantity":425,"price":36.7,"orders":1},{"quantity":425,"price":36.75,"orders":1},{"quantity":425,"price":37.1,"orders":1},{"quantity":425,"price":37.15,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|90205","symbol":"CYIENT25JUL1300PE","last_price":37.4,"volume":61200,"average_price":35.76,"oi":142375.0,"net_change":-4.95,"total_buy_quantity":75650.0,"total_sell_quantity":74800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.1,"last_trade_time":"1752573586758","oi_day_high":146625.0,"oi_day_low":141525.0},"NSE_FO:IOC25JUL145CE":{"ohlc":{"open":7.9,"high":8.15,"low":7.3,"close":7.8},"depth":{"buy":[{"quantity":9750,"price":7.7,"orders":2},{"quantity":4875,"price":7.6,"orders":1},{"quantity":9750,"price":7.55,"orders":2},{"quantity":43875,"price":7.5,"orders":3},{"quantity":19500,"price":7.2,"orders":1}],"sell":[{"quantity":160875,"price":7.8,"orders":3},{"quantity":190125,"price":7.85,"orders":5},{"quantity":87750,"price":7.9,"orders":4},{"quantity":180375,"price":7.95,"orders":7},{"quantity":141375,"price":8.0,"orders":5}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|106645","symbol":"IOC25JUL145CE","last_price":7.8,"volume":770250,"average_price":7.73,"oi":3617250.0,"net_change":0.95,"total_buy_quantity":536250.0,"total_sell_quantity":1301625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1752573220010","oi_day_high":3792750.0,"oi_day_low":3617250.0},"NSE_FO:COLPAL25JUL2380PE":{"ohlc":{"open":38.35,"high":42.0,"low":34.8,"close":37.0},"depth":{"buy":[{"quantity":225,"price":36.5,"orders":1},{"quantity":225,"price":36.35,"orders":1},{"quantity":225,"price":36.3,"orders":1},{"quantity":225,"price":36.2,"orders":1},{"quantity":225,"price":36.05,"orders":1}],"sell":[{"quantity":225,"price":38.4,"orders":1},{"quantity":225,"price":38.45,"orders":1},{"quantity":225,"price":38.95,"orders":1},{"quantity":450,"price":39.75,"orders":2},{"quantity":225,"price":39.85,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|88644","symbol":"COLPAL25JUL2380PE","last_price":37.0,"volume":32175,"average_price":38.63,"oi":42300.0,"net_change":-10.3,"total_buy_quantity":70650.0,"total_sell_quantity":34650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.8,"last_trade_time":"1752573396165","oi_day_high":42300.0,"oi_day_low":40950.0},"NSE_FO:NTPC25JUL335PE":{"ohlc":{"open":1.6,"high":2.0,"low":1.4,"close":1.6},"depth":{"buy":[{"quantity":12000,"price":1.55,"orders":8},{"quantity":27000,"price":1.5,"orders":6},{"quantity":28500,"price":1.45,"orders":9},{"quantity":21000,"price":1.4,"orders":6},{"quantity":16500,"price":1.35,"orders":5}],"sell":[{"quantity":25500,"price":1.65,"orders":5},{"quantity":10500,"price":1.7,"orders":4},{"quantity":10500,"price":1.75,"orders":5},{"quantity":4500,"price":1.8,"orders":1},{"quantity":6000,"price":1.85,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|123778","symbol":"NTPC25JUL335PE","last_price":1.6,"volume":1813500,"average_price":1.66,"oi":1929000.0,"net_change":-0.15,"total_buy_quantity":547500.0,"total_sell_quantity":354000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1752573585695","oi_day_high":1987500.0,"oi_day_low":1923000.0},"NSE_FO:ANGELONE25JUL2900PE":{"ohlc":{"open":272.0,"high":310.0,"low":261.55,"close":269.7},"depth":{"buy":[{"quantity":250,"price":268.2,"orders":1},{"quantity":250,"price":268.15,"orders":1},{"quantity":750,"price":224.0,"orders":1},{"quantity":7500,"price":220.85,"orders":1},{"quantity":500,"price":207.0,"orders":1}],"sell":[{"quantity":750,"price":288.2,"orders":1},{"quantity":250,"price":288.25,"orders":1},{"quantity":250,"price":288.35,"orders":1},{"quantity":250,"price":289.35,"orders":1},{"quantity":250,"price":289.45,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|63296","symbol":"ANGELONE25JUL2900PE","last_price":269.7,"volume":16500,"average_price":283.79,"oi":108000.0,"net_change":-9.75,"total_buy_quantity":12250.0,"total_sell_quantity":23500.0,"lower_circuit_limit":103.05,"upper_circuit_limit":455.85,"last_trade_time":"1752571125401","oi_day_high":115500.0,"oi_day_low":108000.0},"NSE_FO:NYKAA25JUL207.5CE":{"ohlc":{"open":12.65,"high":12.65,"low":10.9,"close":10.9},"depth":{"buy":[{"quantity":6250,"price":10.6,"orders":2},{"quantity":3125,"price":10.55,"orders":1},{"quantity":3125,"price":10.5,"orders":1},{"quantity":3125,"price":10.35,"orders":1},{"quantity":12500,"price":10.05,"orders":1}],"sell":[{"quantity":9375,"price":11.35,"orders":1},{"quantity":3125,"price":11.4,"orders":1},{"quantity":3125,"price":11.45,"orders":1},{"quantity":3125,"price":11.85,"orders":1},{"quantity":12500,"price":12.0,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|124012","symbol":"NYKAA25JUL207.5CE","last_price":10.9,"volume":34375,"average_price":11.71,"oi":143750.0,"net_change":-2.6,"total_buy_quantity":278125.0,"total_sell_quantity":284375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.5,"last_trade_time":"1752573420189","oi_day_high":146875.0,"oi_day_low":140625.0},"NSE_FO:GRANULES25JUL500PE":{"ohlc":{"open":19.0,"high":22.7,"low":17.0,"close":18.2},"depth":{"buy":[{"quantity":1075,"price":17.2,"orders":1},{"quantity":2150,"price":17.15,"orders":1},{"quantity":1075,"price":17.1,"orders":1},{"quantity":16125,"price":15.1,"orders":1},{"quantity":4300,"price":14.2,"orders":1}],"sell":[{"quantity":1075,"price":19.3,"orders":1},{"quantity":1075,"price":19.35,"orders":1},{"quantity":1075,"price":19.45,"orders":1},{"quantity":7525,"price":22.3,"orders":2},{"quantity":16125,"price":22.45,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|92973","symbol":"GRANULES25JUL500PE","last_price":18.2,"volume":97825,"average_price":18.43,"oi":387000.0,"net_change":-4.45,"total_buy_quantity":101050.0,"total_sell_quantity":110725.0,"lower_circuit_limit":2.25,"upper_circuit_limit":43.05,"last_trade_time":"1752573566346","oi_day_high":398825.0,"oi_day_low":384850.0},"NSE_FO:BAJAJFINSV25JUL2060CE":{"ohlc":{"open":22.75,"high":36.4,"low":20.7,"close":30.0},"depth":{"buy":[{"quantity":1000,"price":29.2,"orders":1},{"quantity":1000,"price":29.1,"orders":2},{"quantity":1500,"price":29.0,"orders":3},{"quantity":500,"price":28.1,"orders":1},{"quantity":500,"price":28.05,"orders":1}],"sell":[{"quantity":500,"price":30.75,"orders":1},{"quantity":1000,"price":30.8,"orders":2},{"quantity":500,"price":30.85,"orders":1},{"quantity":500,"price":30.95,"orders":1},{"quantity":500,"price":31.0,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|79745","symbol":"BAJAJFINSV25JUL2060CE","last_price":30.0,"volume":756500,"average_price":29.08,"oi":482500.0,"net_change":8.6,"total_buy_quantity":242500.0,"total_sell_quantity":122000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.35,"last_trade_time":"1752573568227","oi_day_high":510000.0,"oi_day_low":482500.0},"NSE_FO:TRENT25JUL6100PE":{"ohlc":{"open":770.0,"high":770.0,"low":700.25,"close":700.25},"depth":{"buy":[{"quantity":100,"price":695.1,"orders":1},{"quantity":100,"price":695.05,"orders":1},{"quantity":100,"price":693.15,"orders":1},{"quantity":100,"price":690.6,"orders":1},{"quantity":100,"price":688.1,"orders":1}],"sell":[{"quantity":100,"price":698.45,"orders":1},{"quantity":100,"price":698.5,"orders":1},{"quantity":200,"price":701.2,"orders":2},{"quantity":100,"price":701.25,"orders":1},{"quantity":100,"price":701.4,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|139413","symbol":"TRENT25JUL6100PE","last_price":700.25,"volume":600,"average_price":751.78,"oi":125600.0,"net_change":-75.4,"total_buy_quantity":7800.0,"total_sell_quantity":11000.0,"lower_circuit_limit":407.35,"upper_circuit_limit":1143.95,"last_trade_time":"1752573133986","oi_day_high":126100.0,"oi_day_low":125600.0},"NSE_FO:CHOLAFIN25JUL1620PE":{"ohlc":{"open":75.0,"high":77.3,"low":70.75,"close":72.95},"depth":{"buy":[{"quantity":625,"price":71.9,"orders":1},{"quantity":625,"price":71.85,"orders":1},{"quantity":625,"price":71.75,"orders":1},{"quantity":625,"price":71.05,"orders":1},{"quantity":2500,"price":68.1,"orders":1}],"sell":[{"quantity":1250,"price":73.85,"orders":2},{"quantity":625,"price":73.9,"orders":1},{"quantity":625,"price":73.95,"orders":1},{"quantity":625,"price":74.45,"orders":1},{"quantity":625,"price":75.6,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|87177","symbol":"CHOLAFIN25JUL1620PE","last_price":72.95,"volume":8125,"average_price":75.01,"oi":77500.0,"net_change":-24.2,"total_buy_quantity":42500.0,"total_sell_quantity":64375.0,"lower_circuit_limit":26.4,"upper_circuit_limit":167.9,"last_trade_time":"1752573554106","oi_day_high":78125.0,"oi_day_low":72500.0},"NSE_FO:IRB25JUL50CE":{"ohlc":{"open":0.75,"high":0.85,"low":0.6,"close":0.8},"depth":{"buy":[{"quantity":81725,"price":0.75,"orders":3},{"quantity":70050,"price":0.7,"orders":6},{"quantity":280200,"price":0.65,"orders":8},{"quantity":70050,"price":0.6,"orders":3},{"quantity":46700,"price":0.55,"orders":3}],"sell":[{"quantity":280200,"price":0.8,"orders":9},{"quantity":548725,"price":0.85,"orders":11},{"quantity":151775,"price":0.9,"orders":10},{"quantity":93400,"price":0.95,"orders":7},{"quantity":210150,"price":1.0,"orders":7}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|103991","symbol":"IRB25JUL50CE","last_price":0.8,"volume":3128900,"average_price":0.72,"oi":8522750.0,"net_change":0.15,"total_buy_quantity":2650225.0,"total_sell_quantity":2673575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1752573579565","oi_day_high":8802950.0,"oi_day_low":8476050.0},"NSE_FO:ADANIENSOL25JUL860PE":{"ohlc":{"open":15.0,"high":18.05,"low":14.8,"close":15.55},"depth":{"buy":[{"quantity":1350,"price":14.85,"orders":2},{"quantity":675,"price":14.8,"orders":1},{"quantity":675,"price":14.45,"orders":1},{"quantity":1350,"price":14.35,"orders":1},{"quantity":675,"price":14.2,"orders":1}],"sell":[{"quantity":675,"price":16.1,"orders":1},{"quantity":675,"price":16.15,"orders":1},{"quantity":675,"price":16.75,"orders":1},{"quantity":675,"price":17.3,"orders":1},{"quantity":13500,"price":18.7,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|75466","symbol":"ADANIENSOL25JUL860PE","last_price":15.55,"volume":60750,"average_price":16.25,"oi":272700.0,"net_change":-1.65,"total_buy_quantity":408375.0,"total_sell_quantity":82350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.1,"last_trade_time":"1752573483338","oi_day_high":278775.0,"oi_day_low":265950.0},"NSE_FO:CONCOR25JUL600CE":{"ohlc":{"open":26.0,"high":28.8,"low":23.95,"close":27.0},"depth":{"buy":[{"quantity":1250,"price":27.0,"orders":1},{"quantity":1250,"price":26.9,"orders":1},{"quantity":1250,"price":26.85,"orders":1},{"quantity":1250,"price":26.8,"orders":1},{"quantity":2500,"price":26.65,"orders":2}],"sell":[{"quantity":2500,"price":27.25,"orders":2},{"quantity":1250,"price":27.3,"orders":1},{"quantity":1250,"price":27.4,"orders":1},{"quantity":1250,"price":27.65,"orders":1},{"quantity":3750,"price":27.75,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|89252","symbol":"CONCOR25JUL600CE","last_price":27.0,"volume":198750,"average_price":26.64,"oi":540000.0,"net_change":2.25,"total_buy_quantity":190000.0,"total_sell_quantity":185000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.65,"last_trade_time":"1752573598115","oi_day_high":545000.0,"oi_day_low":518750.0},"NSE_FO:ALKEM25JUL4850PE":{"ohlc":{"open":78.15,"high":101.9,"low":51.0,"close":51.0},"depth":{"buy":[{"quantity":375,"price":50.2,"orders":3},{"quantity":125,"price":50.15,"orders":1},{"quantity":125,"price":50.0,"orders":1},{"quantity":125,"price":48.0,"orders":1},{"quantity":5000,"price":33.65,"orders":1}],"sell":[{"quantity":125,"price":57.95,"orders":1},{"quantity":125,"price":58.0,"orders":1},{"quantity":125,"price":74.2,"orders":1},{"quantity":875,"price":74.75,"orders":2},{"quantity":625,"price":75.05,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|76387","symbol":"ALKEM25JUL4850PE","last_price":51.0,"volume":11125,"average_price":71.03,"oi":16750.0,"net_change":-54.85,"total_buy_quantity":15250.0,"total_sell_quantity":5500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":212.85,"last_trade_time":"1752572929287","oi_day_high":17750.0,"oi_day_low":16250.0},"NSE_FO:ABB25JUL6000CE":{"ohlc":{"open":46.0,"high":54.0,"low":33.1,"close":35.35},"depth":{"buy":[{"quantity":125,"price":34.2,"orders":1},{"quantity":3750,"price":34.1,"orders":1},{"quantity":125,"price":33.55,"orders":1},{"quantity":125,"price":33.5,"orders":1},{"quantity":125,"price":33.45,"orders":1}],"sell":[{"quantity":125,"price":34.95,"orders":1},{"quantity":500,"price":35.2,"orders":1},{"quantity":125,"price":35.25,"orders":1},{"quantity":125,"price":35.3,"orders":1},{"quantity":125,"price":35.35,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|57500","symbol":"ABB25JUL6000CE","last_price":35.35,"volume":468750,"average_price":42.28,"oi":293875.0,"net_change":-9.7,"total_buy_quantity":33250.0,"total_sell_quantity":44000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":142.1,"last_trade_time":"1752573596479","oi_day_high":300500.0,"oi_day_low":245875.0},"NSE_FO:JSWENERGY25JUL520PE":{"ohlc":{"open":10.5,"high":12.2,"low":9.85,"close":10.85},"depth":{"buy":[{"quantity":1000,"price":10.95,"orders":1},{"quantity":1000,"price":10.9,"orders":1},{"quantity":2000,"price":10.85,"orders":2},{"quantity":1000,"price":10.75,"orders":1},{"quantity":2000,"price":10.7,"orders":2}],"sell":[{"quantity":1000,"price":11.2,"orders":1},{"quantity":1000,"price":11.25,"orders":1},{"quantity":1000,"price":11.3,"orders":1},{"quantity":1000,"price":11.35,"orders":1},{"quantity":1000,"price":11.4,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|106620","symbol":"JSWENERGY25JUL520PE","last_price":10.85,"volume":233000,"average_price":11.22,"oi":812000.0,"net_change":-0.2,"total_buy_quantity":408000.0,"total_sell_quantity":207000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1752573433047","oi_day_high":824000.0,"oi_day_low":795000.0},"NSE_FO:ZYDUSLIFE25JUL980CE":{"ohlc":{"open":15.4,"high":16.0,"low":11.3,"close":12.3},"depth":{"buy":[{"quantity":900,"price":12.3,"orders":1},{"quantity":900,"price":12.0,"orders":1},{"quantity":900,"price":11.95,"orders":1},{"quantity":1800,"price":11.9,"orders":2},{"quantity":900,"price":11.8,"orders":1}],"sell":[{"quantity":900,"price":12.6,"orders":1},{"quantity":900,"price":13.1,"orders":1},{"quantity":1800,"price":13.15,"orders":2},{"quantity":900,"price":13.2,"orders":1},{"quantity":2700,"price":13.45,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|136327","symbol":"ZYDUSLIFE25JUL980CE","last_price":12.3,"volume":389700,"average_price":13.18,"oi":319500.0,"net_change":-1.35,"total_buy_quantity":393300.0,"total_sell_quantity":157500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.05,"last_trade_time":"1752573531988","oi_day_high":337500.0,"oi_day_low":308700.0},"NSE_FO:MUTHOOTFIN25JUL2600PE":{"ohlc":{"open":33.95,"high":41.1,"low":32.95,"close":37.0},"depth":{"buy":[{"quantity":275,"price":37.7,"orders":1},{"quantity":275,"price":34.05,"orders":1},{"quantity":550,"price":34.0,"orders":2},{"quantity":550,"price":33.9,"orders":2},{"quantity":8250,"price":31.55,"orders":1}],"sell":[{"quantity":275,"price":38.95,"orders":1},{"quantity":275,"price":39.0,"orders":1},{"quantity":1650,"price":41.0,"orders":1},{"quantity":275,"price":42.0,"orders":1},{"quantity":550,"price":43.0,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|115336","symbol":"MUTHOOTFIN25JUL2600PE","last_price":37.0,"volume":101750,"average_price":37.58,"oi":260425.0,"net_change":0.75,"total_buy_quantity":81400.0,"total_sell_quantity":36025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.2,"last_trade_time":"1752573548866","oi_day_high":263450.0,"oi_day_low":255750.0},"NSE_FO:BALKRISIND25JUL2440PE":{"ohlc":{"open":3.5,"high":3.5,"low":3.5,"close":3.5},"depth":{"buy":[{"quantity":300,"price":1.2,"orders":1},{"quantity":300,"price":1.1,"orders":1},{"quantity":3300,"price":0.8,"orders":1},{"quantity":11400,"price":0.3,"orders":2},{"quantity":6000,"price":0.2,"orders":1}],"sell":[{"quantity":300,"price":1.65,"orders":1},{"quantity":9000,"price":5.5,"orders":1},{"quantity":1200,"price":6.0,"orders":1},{"quantity":9000,"price":9.95,"orders":1},{"quantity":1200,"price":14.95,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|71912","symbol":"BALKRISIND25JUL2440PE","last_price":3.5,"volume":0,"average_price":0.0,"oi":19200.0,"net_change":0.0,"total_buy_quantity":33600.0,"total_sell_quantity":28200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1752473720000","oi_day_high":19200.0,"oi_day_low":19200.0},"NSE_FO:BIOCON25JUL350CE":{"ohlc":{"open":35.9,"high":42.6,"low":35.3,"close":41.65},"depth":{"buy":[{"quantity":2500,"price":41.35,"orders":1},{"quantity":2500,"price":41.3,"orders":1},{"quantity":2500,"price":41.25,"orders":1},{"quantity":2500,"price":41.15,"orders":1},{"quantity":2500,"price":41.0,"orders":1}],"sell":[{"quantity":2500,"price":42.2,"orders":1},{"quantity":2500,"price":42.3,"orders":1},{"quantity":2500,"price":42.35,"orders":1},{"quantity":7500,"price":43.15,"orders":1},{"quantity":2500,"price":43.25,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|76253","symbol":"BIOCON25JUL350CE","last_price":41.65,"volume":72500,"average_price":38.96,"oi":375000.0,"net_change":11.0,"total_buy_quantity":217500.0,"total_sell_quantity":187500.0,"lower_circuit_limit":10.0,"upper_circuit_limit":51.3,"last_trade_time":"1752573168932","oi_day_high":397500.0,"oi_day_low":372500.0},"NSE_FO:PAGEIND25JUL48500PE":{"ohlc":{"open":1050.0,"high":1142.2,"low":918.0,"close":1110.0},"depth":{"buy":[{"quantity":150,"price":755.2,"orders":1},{"quantity":45,"price":718.25,"orders":1},{"quantity":150,"price":673.25,"orders":1},{"quantity":30,"price":673.15,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":15,"price":1165.05,"orders":1},{"quantity":15,"price":1200.0,"orders":1},{"quantity":180,"price":1260.1,"orders":2},{"quantity":45,"price":1295.9,"orders":1},{"quantity":60,"price":1295.95,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|125857","symbol":"PAGEIND25JUL48500PE","last_price":1110.0,"volume":435,"average_price":1041.06,"oi":570.0,"net_change":-438.55,"total_buy_quantity":375.0,"total_sell_quantity":1005.0,"lower_circuit_limit":573.3,"upper_circuit_limit":2523.8,"last_trade_time":"1752573491738","oi_day_high":570.0,"oi_day_low":420.0},"NSE_FO:TATACOMM25JUL1680PE":{"ohlc":{"open":30.9,"high":34.75,"low":24.05,"close":25.25},"depth":{"buy":[{"quantity":350,"price":23.75,"orders":1},{"quantity":350,"price":23.7,"orders":1},{"quantity":350,"price":23.5,"orders":1},{"quantity":4900,"price":22.55,"orders":2},{"quantity":1050,"price":19.95,"orders":1}],"sell":[{"quantity":350,"price":24.6,"orders":1},{"quantity":350,"price":25.15,"orders":1},{"quantity":350,"price":25.3,"orders":1},{"quantity":3150,"price":25.35,"orders":3},{"quantity":2800,"price":25.6,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|129235","symbol":"TATACOMM25JUL1680PE","last_price":25.25,"volume":39200,"average_price":27.45,"oi":108150.0,"net_change":-7.7,"total_buy_quantity":62650.0,"total_sell_quantity":54600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.9,"last_trade_time":"1752573291774","oi_day_high":110250.0,"oi_day_low":98700.0},"NSE_FO:TITAGARH25JUL940PE":{"ohlc":{"open":30.7,"high":34.25,"low":29.0,"close":30.4},"depth":{"buy":[{"quantity":1450,"price":29.7,"orders":2},{"quantity":725,"price":29.5,"orders":1},{"quantity":725,"price":29.25,"orders":1},{"quantity":725,"price":28.65,"orders":1},{"quantity":725,"price":28.5,"orders":1}],"sell":[{"quantity":725,"price":31.75,"orders":1},{"quantity":725,"price":31.8,"orders":1},{"quantity":725,"price":32.5,"orders":1},{"quantity":725,"price":33.45,"orders":1},{"quantity":3625,"price":34.05,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|138772","symbol":"TITAGARH25JUL940PE","last_price":30.4,"volume":60175,"average_price":30.82,"oi":174725.0,"net_change":-3.7,"total_buy_quantity":144275.0,"total_sell_quantity":116000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.45,"last_trade_time":"1752573253562","oi_day_high":175450.0,"oi_day_low":160225.0},"NSE_FO:CIPLA25JUL1520PE":{"ohlc":{"open":51.6,"high":60.1,"low":42.85,"close":43.75},"depth":{"buy":[{"quantity":375,"price":41.65,"orders":1},{"quantity":375,"price":41.6,"orders":1},{"quantity":375,"price":41.45,"orders":1},{"quantity":3375,"price":30.05,"orders":1},{"quantity":1125,"price":26.25,"orders":1}],"sell":[{"quantity":375,"price":43.6,"orders":1},{"quantity":375,"price":43.65,"orders":1},{"quantity":375,"price":44.75,"orders":1},{"quantity":750,"price":45.55,"orders":2},{"quantity":1125,"price":56.95,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|83367","symbol":"CIPLA25JUL1520PE","last_price":43.75,"volume":24000,"average_price":52.47,"oi":154125.0,"net_change":-3.65,"total_buy_quantity":7125.0,"total_sell_quantity":35625.0,"lower_circuit_limit":7.1,"upper_circuit_limit":87.7,"last_trade_time":"1752573343642","oi_day_high":158250.0,"oi_day_low":153375.0},"NSE_FO:MFSL25JUL1640CE":{"ohlc":{"open":14.2,"high":15.05,"low":9.5,"close":14.2},"depth":{"buy":[{"quantity":800,"price":12.95,"orders":1},{"quantity":800,"price":12.9,"orders":1},{"quantity":800,"price":12.65,"orders":1},{"quantity":800,"price":12.5,"orders":1},{"quantity":800,"price":12.05,"orders":1}],"sell":[{"quantity":800,"price":14.55,"orders":1},{"quantity":1600,"price":14.6,"orders":2},{"quantity":800,"price":14.65,"orders":1},{"quantity":800,"price":14.75,"orders":1},{"quantity":800,"price":14.8,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|36929","symbol":"MFSL25JUL1640CE","last_price":14.2,"volume":91200,"average_price":12.94,"oi":200000.0,"net_change":0.1,"total_buy_quantity":112800.0,"total_sell_quantity":122400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.9,"last_trade_time":"1752573499681","oi_day_high":224000.0,"oi_day_low":200000.0},"NSE_FO:M&MFIN25JUL263.5PE":{"ohlc":{"open":6.35,"high":6.95,"low":5.55,"close":5.9},"depth":{"buy":[{"quantity":6168,"price":5.8,"orders":3},{"quantity":2056,"price":5.75,"orders":1},{"quantity":2056,"price":5.7,"orders":1},{"quantity":4112,"price":5.65,"orders":2},{"quantity":2056,"price":5.6,"orders":1}],"sell":[{"quantity":2056,"price":6.1,"orders":1},{"quantity":2056,"price":6.15,"orders":1},{"quantity":4112,"price":6.25,"orders":2},{"quantity":2056,"price":6.3,"orders":1},{"quantity":2056,"price":6.35,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|50326","symbol":"M&MFIN25JUL263.5PE","last_price":5.9,"volume":709320,"average_price":6.28,"oi":851184.0,"net_change":-2.85,"total_buy_quantity":333072.0,"total_sell_quantity":267280.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1752573551399","oi_day_high":933424.0,"oi_day_low":851184.0},"NSE_FO:AUROPHARMA25JUL1120PE":{"ohlc":{"open":17.9,"high":19.0,"low":10.1,"close":10.1},"depth":{"buy":[{"quantity":1100,"price":9.45,"orders":2},{"quantity":550,"price":9.4,"orders":1},{"quantity":16500,"price":9.35,"orders":1},{"quantity":550,"price":9.0,"orders":1},{"quantity":1100,"price":8.0,"orders":1}],"sell":[{"quantity":550,"price":13.95,"orders":1},{"quantity":11000,"price":14.0,"orders":1},{"quantity":550,"price":15.0,"orders":1},{"quantity":2750,"price":15.7,"orders":1},{"quantity":3850,"price":16.75,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|67811","symbol":"AUROPHARMA25JUL1120PE","last_price":10.1,"volume":160050,"average_price":13.13,"oi":308550.0,"net_change":-7.6,"total_buy_quantity":228800.0,"total_sell_quantity":79750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.15,"last_trade_time":"1752573582499","oi_day_high":325600.0,"oi_day_low":295900.0},"NSE_FO:IDEA25JUL7PE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":82267725,"price":0.05,"orders":331},{"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":132586125,"price":0.1,"orders":181},{"quantity":58752450,"price":0.15,"orders":113},{"quantity":31449000,"price":0.2,"orders":64},{"quantity":16224825,"price":0.25,"orders":24},{"quantity":3001950,"price":0.3,"orders":13}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|103644","symbol":"IDEA25JUL7PE","last_price":0.05,"volume":9005850,"average_price":0.06,"oi":2.35367175E8,"net_change":-0.05,"total_buy_quantity":8.2267725E7,"total_sell_quantity":2.58525075E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1752573456680","oi_day_high":2.35510125E8,"oi_day_low":2.3486685E8},"NSE_FO:MOTHERSON25JUL155CE":{"ohlc":{"open":3.4,"high":6.75,"low":3.4,"close":4.7},"depth":{"buy":[{"quantity":32800,"price":4.65,"orders":7},{"quantity":20500,"price":4.6,"orders":4},{"quantity":16400,"price":4.55,"orders":3},{"quantity":57400,"price":4.5,"orders":9},{"quantity":16400,"price":4.45,"orders":4}],"sell":[{"quantity":36900,"price":4.8,"orders":7},{"quantity":36900,"price":4.85,"orders":7},{"quantity":45100,"price":4.9,"orders":9},{"quantity":45100,"price":4.95,"orders":7},{"quantity":8200,"price":5.0,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|114374","symbol":"MOTHERSON25JUL155CE","last_price":4.7,"volume":10516500,"average_price":4.93,"oi":2960200.0,"net_change":1.6,"total_buy_quantity":627300.0,"total_sell_quantity":762600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1752573579053","oi_day_high":4292700.0,"oi_day_low":2915100.0},"NSE_FO:TATASTEEL25JUL160CE":{"ohlc":{"open":3.95,"high":3.95,"low":2.85,"close":3.2},"depth":{"buy":[{"quantity":55000,"price":3.2,"orders":8},{"quantity":99000,"price":3.15,"orders":15},{"quantity":104500,"price":3.1,"orders":6},{"quantity":77000,"price":3.05,"orders":7},{"quantity":242000,"price":3.0,"orders":25}],"sell":[{"quantity":170500,"price":3.25,"orders":17},{"quantity":187000,"price":3.3,"orders":16},{"quantity":148500,"price":3.35,"orders":14},{"quantity":110000,"price":3.4,"orders":11},{"quantity":93500,"price":3.45,"orders":10}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|43408","symbol":"TATASTEEL25JUL160CE","last_price":3.2,"volume":17198500,"average_price":3.21,"oi":1.06865E7,"net_change":-0.7,"total_buy_quantity":2310000.0,"total_sell_quantity":2799500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1752573599403","oi_day_high":1.0703E7,"oi_day_low":9630500.0},"NSE_FO:INFY25JUL1600PE":{"ohlc":{"open":53.8,"high":61.3,"low":35.75,"close":40.45},"depth":{"buy":[{"quantity":400,"price":40.3,"orders":1},{"quantity":400,"price":40.25,"orders":1},{"quantity":1200,"price":40.2,"orders":3},{"quantity":400,"price":40.15,"orders":1},{"quantity":1200,"price":40.1,"orders":3}],"sell":[{"quantity":1200,"price":40.9,"orders":3},{"quantity":400,"price":40.95,"orders":1},{"quantity":400,"price":41.0,"orders":1},{"quantity":800,"price":41.05,"orders":2},{"quantity":800,"price":41.1,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|103070","symbol":"INFY25JUL1600PE","last_price":40.45,"volume":2511600,"average_price":42.75,"oi":1780800.0,"net_change":-13.35,"total_buy_quantity":167200.0,"total_sell_quantity":94000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.05,"last_trade_time":"1752573592487","oi_day_high":1843200.0,"oi_day_low":1622000.0},"NSE_FO:POWERGRID25JUL295CE":{"ohlc":{"open":8.3,"high":8.3,"low":6.9,"close":7.75},"depth":{"buy":[{"quantity":1900,"price":7.55,"orders":1},{"quantity":1900,"price":7.5,"orders":1},{"quantity":1900,"price":7.45,"orders":1},{"quantity":3800,"price":7.4,"orders":2},{"quantity":1900,"price":7.35,"orders":1}],"sell":[{"quantity":1900,"price":7.7,"orders":1},{"quantity":1900,"price":7.75,"orders":1},{"quantity":1900,"price":7.85,"orders":1},{"quantity":1900,"price":7.9,"orders":1},{"quantity":7600,"price":8.0,"orders":3}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|123649","symbol":"POWERGRID25JUL295CE","last_price":7.75,"volume":364800,"average_price":7.5,"oi":837900.0,"net_change":-0.4,"total_buy_quantity":239400.0,"total_sell_quantity":266000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1752573386864","oi_day_high":853100.0,"oi_day_low":832200.0},"NSE_FO:TATAELXSI25JUL6300CE":{"ohlc":{"open":117.0,"high":241.8,"low":111.0,"close":196.0},"depth":{"buy":[{"quantity":100,"price":194.3,"orders":1},{"quantity":100,"price":194.25,"orders":1},{"quantity":100,"price":190.15,"orders":1},{"quantity":200,"price":190.1,"orders":2},{"quantity":200,"price":190.05,"orders":2}],"sell":[{"quantity":100,"price":196.0,"orders":1},{"quantity":100,"price":196.95,"orders":1},{"quantity":200,"price":197.0,"orders":2},{"quantity":100,"price":197.85,"orders":1},{"quantity":300,"price":197.9,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|129937","symbol":"TATAELXSI25JUL6300CE","last_price":196.0,"volume":1028200,"average_price":189.9,"oi":87800.0,"net_change":83.9,"total_buy_quantity":20200.0,"total_sell_quantity":10100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":272.75,"last_trade_time":"1752573593074","oi_day_high":170300.0,"oi_day_low":87800.0},"NSE_FO:INDIANB25JUL640CE":{"ohlc":{"open":18.4,"high":20.7,"low":15.95,"close":17.4},"depth":{"buy":[{"quantity":1000,"price":17.35,"orders":1},{"quantity":1000,"price":17.3,"orders":1},{"quantity":1000,"price":17.0,"orders":1},{"quantity":1000,"price":16.95,"orders":1},{"quantity":2000,"price":16.3,"orders":2}],"sell":[{"quantity":1000,"price":17.4,"orders":1},{"quantity":1000,"price":17.7,"orders":1},{"quantity":1000,"price":17.9,"orders":1},{"quantity":3000,"price":17.95,"orders":3},{"quantity":4000,"price":18.0,"orders":3}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|45826","symbol":"INDIANB25JUL640CE","last_price":17.4,"volume":195000,"average_price":18.64,"oi":191000.0,"net_change":0.05,"total_buy_quantity":171000.0,"total_sell_quantity":152000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.85,"last_trade_time":"1752573595039","oi_day_high":202000.0,"oi_day_low":183000.0},"NSE_FO:POONAWALLA25JUL450CE":{"ohlc":{"open":17.95,"high":18.75,"low":16.5,"close":18.2},"depth":{"buy":[{"quantity":1700,"price":18.1,"orders":1},{"quantity":3400,"price":18.05,"orders":2},{"quantity":1700,"price":18.0,"orders":1},{"quantity":3400,"price":16.15,"orders":2},{"quantity":11900,"price":16.1,"orders":2}],"sell":[{"quantity":1700,"price":18.95,"orders":1},{"quantity":1700,"price":19.0,"orders":1},{"quantity":1700,"price":19.95,"orders":1},{"quantity":3400,"price":20.0,"orders":2},{"quantity":8500,"price":20.15,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|123376","symbol":"POONAWALLA25JUL450CE","last_price":18.2,"volume":217600,"average_price":17.94,"oi":499800.0,"net_change":0.25,"total_buy_quantity":132600.0,"total_sell_quantity":154700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.95,"last_trade_time":"1752573460738","oi_day_high":499800.0,"oi_day_low":408000.0},"NSE_FO:FEDERALBNK25JUL210PE":{"ohlc":{"open":3.95,"high":4.5,"low":3.55,"close":3.9},"depth":{"buy":[{"quantity":30000,"price":3.85,"orders":3},{"quantity":45000,"price":3.8,"orders":6},{"quantity":25000,"price":3.75,"orders":4},{"quantity":15000,"price":3.7,"orders":3},{"quantity":20000,"price":3.65,"orders":4}],"sell":[{"quantity":20000,"price":3.9,"orders":4},{"quantity":75000,"price":3.95,"orders":9},{"quantity":45000,"price":4.0,"orders":4},{"quantity":20000,"price":4.05,"orders":4},{"quantity":65000,"price":4.1,"orders":4}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|91043","symbol":"FEDERALBNK25JUL210PE","last_price":3.9,"volume":4260000,"average_price":3.98,"oi":4315000.0,"net_change":-0.35,"total_buy_quantity":910000.0,"total_sell_quantity":920000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1752573592379","oi_day_high":4315000.0,"oi_day_low":4200000.0},"NSE_FO:IGL25JUL210CE":{"ohlc":{"open":11.65,"high":12.5,"low":10.3,"close":12.65},"depth":{"buy":[{"quantity":2750,"price":12.55,"orders":1},{"quantity":2750,"price":12.5,"orders":1},{"quantity":2750,"price":12.35,"orders":1},{"quantity":2750,"price":12.3,"orders":1},{"quantity":2750,"price":12.25,"orders":1}],"sell":[{"quantity":2750,"price":12.8,"orders":1},{"quantity":2750,"price":12.85,"orders":1},{"quantity":11000,"price":13.1,"orders":1},{"quantity":22000,"price":13.25,"orders":2},{"quantity":27500,"price":13.35,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|100931","symbol":"IGL25JUL210CE","last_price":12.65,"volume":101750,"average_price":11.39,"oi":803000.0,"net_change":1.65,"total_buy_quantity":332750.0,"total_sell_quantity":272250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1752573588473","oi_day_high":836000.0,"oi_day_low":803000.0},"NSE_FO:NMDC25JUL71PE":{"ohlc":{"open":3.0,"high":3.55,"low":3.0,"close":3.4},"depth":{"buy":[{"quantity":27000,"price":3.3,"orders":2},{"quantity":27000,"price":3.25,"orders":2},{"quantity":27000,"price":3.2,"orders":2},{"quantity":13500,"price":3.15,"orders":1},{"quantity":67500,"price":3.1,"orders":2}],"sell":[{"quantity":13500,"price":3.4,"orders":1},{"quantity":27000,"price":3.45,"orders":2},{"quantity":27000,"price":3.5,"orders":2},{"quantity":27000,"price":3.55,"orders":2},{"quantity":13500,"price":3.6,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|123191","symbol":"NMDC25JUL71PE","last_price":3.4,"volume":715500,"average_price":3.39,"oi":1728000.0,"net_change":0.6,"total_buy_quantity":1282500.0,"total_sell_quantity":1485000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1752572562566","oi_day_high":1876500.0,"oi_day_low":1728000.0},"NSE_FO:INDHOTEL25JUL780PE":{"ohlc":{"open":51.45,"high":51.45,"low":42.55,"close":43.5},"depth":{"buy":[{"quantity":1000,"price":39.75,"orders":1},{"quantity":1000,"price":39.7,"orders":1},{"quantity":1000,"price":39.65,"orders":1},{"quantity":1000,"price":39.6,"orders":1},{"quantity":4000,"price":38.95,"orders":1}],"sell":[{"quantity":1000,"price":41.0,"orders":1},{"quantity":2000,"price":41.55,"orders":2},{"quantity":3000,"price":41.6,"orders":3},{"quantity":1000,"price":41.65,"orders":1},{"quantity":1000,"price":41.7,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|101474","symbol":"INDHOTEL25JUL780PE","last_price":43.5,"volume":19000,"average_price":46.31,"oi":432000.0,"net_change":-8.3,"total_buy_quantity":81000.0,"total_sell_quantity":98000.0,"lower_circuit_limit":17.35,"upper_circuit_limit":86.25,"last_trade_time":"1752567655331","oi_day_high":441000.0,"oi_day_low":431000.0},"NSE_FO:TATACONSUM25JUL1150CE":{"ohlc":{"open":3.1,"high":3.55,"low":2.4,"close":3.55},"depth":{"buy":[{"quantity":550,"price":3.5,"orders":1},{"quantity":3300,"price":3.45,"orders":6},{"quantity":4400,"price":3.4,"orders":4},{"quantity":4400,"price":3.35,"orders":5},{"quantity":2200,"price":3.3,"orders":3}],"sell":[{"quantity":1650,"price":3.6,"orders":3},{"quantity":1650,"price":3.65,"orders":3},{"quantity":6050,"price":3.7,"orders":5},{"quantity":6600,"price":3.75,"orders":4},{"quantity":1650,"price":3.8,"orders":2}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|137393","symbol":"TATACONSUM25JUL1150CE","last_price":3.55,"volume":176000,"average_price":2.92,"oi":438900.0,"net_change":0.45,"total_buy_quantity":162800.0,"total_sell_quantity":112750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1752573541622","oi_day_high":447150.0,"oi_day_low":409750.0},"NSE_FO:CGPOWER25JUL670PE":{"ohlc":{"open":14.65,"high":18.85,"low":13.65,"close":16.8},"depth":{"buy":[{"quantity":850,"price":16.6,"orders":1},{"quantity":850,"price":16.55,"orders":1},{"quantity":1700,"price":16.5,"orders":1},{"quantity":850,"price":16.4,"orders":1},{"quantity":850,"price":16.35,"orders":1}],"sell":[{"quantity":850,"price":17.0,"orders":1},{"quantity":850,"price":17.05,"orders":1},{"quantity":850,"price":17.25,"orders":1},{"quantity":1700,"price":17.3,"orders":2},{"quantity":5950,"price":17.4,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|86803","symbol":"CGPOWER25JUL670PE","last_price":16.8,"volume":102850,"average_price":16.44,"oi":338300.0,"net_change":-0.85,"total_buy_quantity":200600.0,"total_sell_quantity":116450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.05,"last_trade_time":"1752573553095","oi_day_high":339150.0,"oi_day_low":328950.0},"NSE_FO:MANAPPURAM25JUL275CE":{"ohlc":{"open":2.5,"high":3.6,"low":2.5,"close":3.45},"depth":{"buy":[{"quantity":3000,"price":3.35,"orders":1},{"quantity":6000,"price":3.3,"orders":2},{"quantity":9000,"price":3.25,"orders":3},{"quantity":48000,"price":3.2,"orders":4},{"quantity":9000,"price":3.15,"orders":3}],"sell":[{"quantity":12000,"price":3.45,"orders":4},{"quantity":6000,"price":3.5,"orders":2},{"quantity":12000,"price":3.55,"orders":4},{"quantity":78000,"price":3.6,"orders":5},{"quantity":9000,"price":3.65,"orders":3}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|116650","symbol":"MANAPPURAM25JUL275CE","last_price":3.45,"volume":1350000,"average_price":3.17,"oi":1488000.0,"net_change":1.1,"total_buy_quantity":618000.0,"total_sell_quantity":696000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1752573575562","oi_day_high":1599000.0,"oi_day_low":1476000.0},"NSE_FO:DABUR25JUL480CE":{"ohlc":{"open":41.0,"high":42.4,"low":40.75,"close":42.4},"depth":{"buy":[{"quantity":1250,"price":41.7,"orders":1},{"quantity":2500,"price":41.65,"orders":2},{"quantity":1250,"price":41.6,"orders":1},{"quantity":5000,"price":40.95,"orders":1},{"quantity":3750,"price":40.6,"orders":1}],"sell":[{"quantity":1250,"price":43.5,"orders":1},{"quantity":1250,"price":43.55,"orders":1},{"quantity":1250,"price":43.6,"orders":1},{"quantity":2500,"price":43.65,"orders":2},{"quantity":1250,"price":45.5,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|86596","symbol":"DABUR25JUL480CE","last_price":42.4,"volume":5000,"average_price":41.28,"oi":351250.0,"net_change":0.05,"total_buy_quantity":98750.0,"total_sell_quantity":111250.0,"lower_circuit_limit":22.05,"upper_circuit_limit":62.65,"last_trade_time":"1752569542131","oi_day_high":351250.0,"oi_day_low":351250.0},"NSE_FO:UNOMINDA25JUL1080PE":{"ohlc":{"open":26.3,"high":26.35,"low":17.75,"close":18.1},"depth":{"buy":[{"quantity":550,"price":12.25,"orders":1},{"quantity":2200,"price":12.2,"orders":1},{"quantity":22000,"price":8.9,"orders":1},{"quantity":1650,"price":8.85,"orders":1},{"quantity":22000,"price":6.95,"orders":1}],"sell":[{"quantity":550,"price":18.6,"orders":1},{"quantity":550,"price":18.65,"orders":1},{"quantity":550,"price":19.45,"orders":1},{"quantity":550,"price":20.95,"orders":1},{"quantity":550,"price":22.7,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|140463","symbol":"UNOMINDA25JUL1080PE","last_price":18.1,"volume":25850,"average_price":21.3,"oi":54450.0,"net_change":-13.7,"total_buy_quantity":59950.0,"total_sell_quantity":77000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.35,"last_trade_time":"1752573501495","oi_day_high":55550.0,"oi_day_low":47850.0},"NSE_FO:UNITDSPR25JUL1440PE":{"ohlc":{"open":80.6,"high":82.8,"low":71.9,"close":73.1},"depth":{"buy":[{"quantity":400,"price":71.85,"orders":1},{"quantity":400,"price":71.8,"orders":1},{"quantity":400,"price":71.5,"orders":1},{"quantity":400,"price":71.3,"orders":1},{"quantity":400,"price":70.9,"orders":1}],"sell":[{"quantity":400,"price":73.1,"orders":1},{"quantity":400,"price":73.15,"orders":1},{"quantity":400,"price":73.35,"orders":1},{"quantity":400,"price":73.45,"orders":1},{"quantity":400,"price":75.85,"orders":1}]},"timestamp":"2025-07-15T15:45:52.782+05:30","instrument_token":"NSE_FO|134505","symbol":"UNITDSPR25JUL1440PE","last_price":73.1,"volume":17200,"average_price":75.41,"oi":293200.0,"net_change":-7.5,"total_buy_quantity":38400.0,"total_sell_quantity":42000.0,"lower_circuit_limit":30.1,"upper_circuit_limit":131.1,"last_trade_time":"1752573227758","oi_day_high":299200.0,"oi_day_low":293200.0}}}