{"status":"success","data":{"NSE_FO:ADANIPORTS25MAY1240PE":{"ohlc":{"open":2.7,"high":2.75,"low":2.15,"close":2.3},"depth":{"buy":[{"quantity":2400,"price":2.2,"orders":6},{"quantity":1200,"price":2.15,"orders":3},{"quantity":1200,"price":2.1,"orders":3},{"quantity":1200,"price":2.05,"orders":3},{"quantity":12800,"price":2.0,"orders":3}],"sell":[{"quantity":1200,"price":2.3,"orders":3},{"quantity":2400,"price":2.35,"orders":6},{"quantity":1600,"price":2.4,"orders":4},{"quantity":1200,"price":2.45,"orders":3},{"quantity":1200,"price":2.5,"orders":3}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|65157","symbol":"ADANIPORTS25MAY1240PE","last_price":2.3,"volume":156000,"average_price":2.47,"oi":351200.0,"net_change":-0.4,"total_buy_quantity":496800.0,"total_sell_quantity":54400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1747389450002","oi_day_high":374000.0,"oi_day_low":350400.0},"NSE_FO:POWERGRID25MAY315CE":{"ohlc":{"open":2.05,"high":3.15,"low":2.0,"close":2.65},"depth":{"buy":[{"quantity":7200,"price":2.65,"orders":3},{"quantity":12600,"price":2.6,"orders":6},{"quantity":18000,"price":2.55,"orders":7},{"quantity":18000,"price":2.5,"orders":7},{"quantity":16200,"price":2.45,"orders":5}],"sell":[{"quantity":1800,"price":2.7,"orders":1},{"quantity":3600,"price":2.75,"orders":2},{"quantity":10800,"price":2.8,"orders":4},{"quantity":12600,"price":2.85,"orders":6},{"quantity":12600,"price":2.9,"orders":6}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|132589","symbol":"POWERGRID25MAY315CE","last_price":2.65,"volume":1103400,"average_price":2.75,"oi":1589400.0,"net_change":-0.1,"total_buy_quantity":457200.0,"total_sell_quantity":495000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1747389562323","oi_day_high":1666800.0,"oi_day_low":1564200.0},"NSE_FO:SUPREMEIND25MAY3500PE":{"ohlc":{"open":50.5,"high":51.5,"low":25.8,"close":31.75},"depth":{"buy":[{"quantity":125,"price":29.7,"orders":1},{"quantity":125,"price":29.65,"orders":1},{"quantity":625,"price":27.55,"orders":1},{"quantity":625,"price":27.45,"orders":1},{"quantity":3750,"price":27.0,"orders":1}],"sell":[{"quantity":125,"price":32.35,"orders":1},{"quantity":125,"price":32.4,"orders":1},{"quantity":250,"price":32.45,"orders":2},{"quantity":125,"price":32.5,"orders":1},{"quantity":250,"price":32.75,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|141139","symbol":"SUPREMEIND25MAY3500PE","last_price":31.75,"volume":102500,"average_price":39.57,"oi":26625.0,"net_change":-15.05,"total_buy_quantity":20500.0,"total_sell_quantity":24625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":127.65,"last_trade_time":"1747389562420","oi_day_high":27000.0,"oi_day_low":14875.0},"NSE_FO:MARICO25MAY720CE":{"ohlc":{"open":15.5,"high":19.85,"low":14.5,"close":16.8},"depth":{"buy":[{"quantity":1200,"price":16.55,"orders":1},{"quantity":1200,"price":16.5,"orders":1},{"quantity":1200,"price":16.0,"orders":1},{"quantity":1200,"price":15.0,"orders":1},{"quantity":16800,"price":14.85,"orders":1}],"sell":[{"quantity":1200,"price":16.9,"orders":1},{"quantity":1200,"price":17.0,"orders":1},{"quantity":2400,"price":17.05,"orders":2},{"quantity":2400,"price":17.15,"orders":1},{"quantity":1200,"price":17.25,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|104182","symbol":"MARICO25MAY720CE","last_price":16.8,"volume":528000,"average_price":16.94,"oi":580800.0,"net_change":0.8,"total_buy_quantity":223200.0,"total_sell_quantity":146400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.0,"last_trade_time":"1747389595439","oi_day_high":589200.0,"oi_day_low":560400.0},"NSE_FO:RBLBANK25MAY197.5PE":{"ohlc":{"open":1.75,"high":1.75,"low":1.1,"close":1.35},"depth":{"buy":[{"quantity":27500,"price":1.25,"orders":8},{"quantity":20000,"price":1.2,"orders":3},{"quantity":12500,"price":1.15,"orders":4},{"quantity":12500,"price":1.1,"orders":5},{"quantity":12500,"price":1.05,"orders":4}],"sell":[{"quantity":20000,"price":1.35,"orders":6},{"quantity":10000,"price":1.4,"orders":3},{"quantity":12500,"price":1.45,"orders":5},{"quantity":10000,"price":1.5,"orders":4},{"quantity":7500,"price":1.55,"orders":3}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|134047","symbol":"RBLBANK25MAY197.5PE","last_price":1.35,"volume":317500,"average_price":1.32,"oi":557500.0,"net_change":-0.55,"total_buy_quantity":337500.0,"total_sell_quantity":445000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1747389480827","oi_day_high":647500.0,"oi_day_low":555000.0},"NSE_FO:MCX25MAY6200PE":{"ohlc":{"open":150.0,"high":155.85,"low":80.0,"close":83.15},"depth":{"buy":[{"quantity":100,"price":83.0,"orders":1},{"quantity":300,"price":82.5,"orders":2},{"quantity":100,"price":82.45,"orders":1},{"quantity":100,"price":82.4,"orders":1},{"quantity":300,"price":82.2,"orders":2}],"sell":[{"quantity":100,"price":83.4,"orders":1},{"quantity":100,"price":83.5,"orders":1},{"quantity":100,"price":83.9,"orders":1},{"quantity":100,"price":83.95,"orders":1},{"quantity":600,"price":84.0,"orders":4}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|105170","symbol":"MCX25MAY6200PE","last_price":83.15,"volume":343500,"average_price":100.8,"oi":70700.0,"net_change":-96.0,"total_buy_quantity":22800.0,"total_sell_quantity":26300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":409.3,"last_trade_time":"1747389585684","oi_day_high":74700.0,"oi_day_low":47600.0},"NSE_FO:IDFCFIRSTB25MAY68CE":{"ohlc":{"open":2.85,"high":3.1,"low":2.4,"close":2.4},"depth":{"buy":[{"quantity":37500,"price":2.4,"orders":5},{"quantity":60000,"price":2.35,"orders":7},{"quantity":52500,"price":2.3,"orders":3},{"quantity":7500,"price":2.25,"orders":1},{"quantity":7500,"price":2.2,"orders":1}],"sell":[{"quantity":15000,"price":2.45,"orders":2},{"quantity":52500,"price":2.5,"orders":5},{"quantity":112500,"price":2.55,"orders":6},{"quantity":90000,"price":2.6,"orders":5},{"quantity":52500,"price":2.65,"orders":4}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|91754","symbol":"IDFCFIRSTB25MAY68CE","last_price":2.4,"volume":1965000,"average_price":2.56,"oi":5302500.0,"net_change":-0.3,"total_buy_quantity":997500.0,"total_sell_quantity":1335000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1747389595087","oi_day_high":5745000.0,"oi_day_low":5302500.0},"NSE_FO:ONGC25MAY250CE":{"ohlc":{"open":3.95,"high":5.0,"low":3.75,"close":3.95},"depth":{"buy":[{"quantity":19250,"price":3.95,"orders":4},{"quantity":75075,"price":3.9,"orders":15},{"quantity":80850,"price":3.85,"orders":19},{"quantity":32725,"price":3.8,"orders":11},{"quantity":36575,"price":3.75,"orders":11}],"sell":[{"quantity":11550,"price":4.0,"orders":6},{"quantity":32725,"price":4.05,"orders":12},{"quantity":36575,"price":4.1,"orders":16},{"quantity":17325,"price":4.15,"orders":6},{"quantity":26950,"price":4.2,"orders":11}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|111573","symbol":"ONGC25MAY250CE","last_price":3.95,"volume":10214050,"average_price":4.35,"oi":1.0246775E7,"net_change":-0.2,"total_buy_quantity":950950.0,"total_sell_quantity":2098250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1747389597215","oi_day_high":1.039885E7,"oi_day_low":9971500.0},"NSE_FO:AUROPHARMA25MAY1260CE":{"ohlc":{"open":18.3,"high":20.7,"low":15.5,"close":16.5},"depth":{"buy":[{"quantity":1100,"price":16.2,"orders":2},{"quantity":1100,"price":16.1,"orders":2},{"quantity":550,"price":16.05,"orders":1},{"quantity":1100,"price":16.0,"orders":1},{"quantity":1650,"price":15.85,"orders":2}],"sell":[{"quantity":550,"price":16.55,"orders":1},{"quantity":550,"price":16.6,"orders":1},{"quantity":550,"price":16.65,"orders":1},{"quantity":1100,"price":16.7,"orders":1},{"quantity":1100,"price":16.75,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|70676","symbol":"AUROPHARMA25MAY1260CE","last_price":16.5,"volume":502150,"average_price":17.69,"oi":732600.0,"net_change":-4.45,"total_buy_quantity":325600.0,"total_sell_quantity":163350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.05,"last_trade_time":"1747389575023","oi_day_high":745800.0,"oi_day_low":673750.0},"NSE_FO:ETERNAL25MAY235CE":{"ohlc":{"open":12.0,"high":14.3,"low":11.3,"close":12.4},"depth":{"buy":[{"quantity":2000,"price":12.35,"orders":1},{"quantity":12000,"price":12.3,"orders":3},{"quantity":22000,"price":12.25,"orders":9},{"quantity":6000,"price":12.2,"orders":3},{"quantity":10000,"price":12.15,"orders":3}],"sell":[{"quantity":8000,"price":12.45,"orders":4},{"quantity":8000,"price":12.5,"orders":4},{"quantity":14000,"price":12.55,"orders":6},{"quantity":10000,"price":12.6,"orders":4},{"quantity":12000,"price":12.65,"orders":5}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|146346","symbol":"ETERNAL25MAY235CE","last_price":12.4,"volume":1562000,"average_price":12.91,"oi":2038000.0,"net_change":1.15,"total_buy_quantity":402000.0,"total_sell_quantity":296000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1747389579784","oi_day_high":2050000.0,"oi_day_low":1954000.0},"NSE_FO:JSWENERGY25MAY500CE":{"ohlc":{"open":12.95,"high":19.25,"low":9.7,"close":16.75},"depth":{"buy":[{"quantity":1500,"price":16.6,"orders":2},{"quantity":8250,"price":16.55,"orders":5},{"quantity":7500,"price":16.5,"orders":6},{"quantity":6000,"price":16.45,"orders":3},{"quantity":1500,"price":16.4,"orders":2}],"sell":[{"quantity":750,"price":16.7,"orders":1},{"quantity":2250,"price":16.75,"orders":3},{"quantity":3000,"price":16.8,"orders":4},{"quantity":2250,"price":16.85,"orders":3},{"quantity":4500,"price":16.9,"orders":6}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|98578","symbol":"JSWENERGY25MAY500CE","last_price":16.75,"volume":10968000,"average_price":14.8,"oi":1089000.0,"net_change":3.75,"total_buy_quantity":904500.0,"total_sell_quantity":284250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.0,"last_trade_time":"1747389597004","oi_day_high":1830750.0,"oi_day_low":1089000.0},"NSE_FO:AARTIIND25MAY440PE":{"ohlc":{"open":4.8,"high":5.2,"low":2.5,"close":2.65},"depth":{"buy":[{"quantity":1000,"price":2.55,"orders":1},{"quantity":2000,"price":2.5,"orders":2},{"quantity":1000,"price":2.45,"orders":1},{"quantity":2000,"price":2.4,"orders":2},{"quantity":2000,"price":2.35,"orders":2}],"sell":[{"quantity":1000,"price":2.65,"orders":1},{"quantity":1000,"price":2.7,"orders":1},{"quantity":2000,"price":2.75,"orders":2},{"quantity":2000,"price":2.8,"orders":2},{"quantity":2000,"price":2.85,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|63461","symbol":"AARTIIND25MAY440PE","last_price":2.65,"volume":384000,"average_price":3.54,"oi":651000.0,"net_change":-2.05,"total_buy_quantity":317000.0,"total_sell_quantity":271000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1747389580242","oi_day_high":686000.0,"oi_day_low":599000.0},"NSE_FO:TRENT25MAY5300CE":{"ohlc":{"open":337.5,"high":365.0,"low":314.2,"close":332.75},"depth":{"buy":[{"quantity":100,"price":333.5,"orders":1},{"quantity":100,"price":332.55,"orders":1},{"quantity":100,"price":331.05,"orders":1},{"quantity":100,"price":331.0,"orders":1},{"quantity":300,"price":330.5,"orders":2}],"sell":[{"quantity":100,"price":339.7,"orders":1},{"quantity":100,"price":339.8,"orders":1},{"quantity":100,"price":339.85,"orders":1},{"quantity":100,"price":340.0,"orders":1},{"quantity":400,"price":341.95,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|144980","symbol":"TRENT25MAY5300CE","last_price":332.75,"volume":49400,"average_price":343.48,"oi":157600.0,"net_change":-13.5,"total_buy_quantity":12600.0,"total_sell_quantity":18100.0,"lower_circuit_limit":28.55,"upper_circuit_limit":663.95,"last_trade_time":"1747389560676","oi_day_high":165900.0,"oi_day_low":157500.0},"NSE_FO:BIOCON25MAY325CE":{"ohlc":{"open":20.25,"high":21.65,"low":18.1,"close":18.05},"depth":{"buy":[{"quantity":2500,"price":18.1,"orders":1},{"quantity":2500,"price":18.05,"orders":1},{"quantity":2500,"price":18.0,"orders":1},{"quantity":5000,"price":17.95,"orders":2},{"quantity":2500,"price":17.75,"orders":1}],"sell":[{"quantity":5000,"price":18.35,"orders":2},{"quantity":2500,"price":18.4,"orders":1},{"quantity":2500,"price":18.45,"orders":1},{"quantity":5000,"price":18.5,"orders":2},{"quantity":2500,"price":18.55,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|75653","symbol":"BIOCON25MAY325CE","last_price":18.05,"volume":110000,"average_price":19.71,"oi":422500.0,"net_change":-0.05,"total_buy_quantity":237500.0,"total_sell_quantity":307500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.1,"last_trade_time":"1747389587393","oi_day_high":430000.0,"oi_day_low":420000.0},"NSE_FO:GAIL25MAY192.5CE":{"ohlc":{"open":2.3,"high":3.0,"low":2.25,"close":2.65},"depth":{"buy":[{"quantity":4700,"price":2.55,"orders":2},{"quantity":4700,"price":2.5,"orders":2},{"quantity":7050,"price":2.45,"orders":3},{"quantity":11750,"price":2.4,"orders":4},{"quantity":2350,"price":2.35,"orders":1}],"sell":[{"quantity":9400,"price":2.65,"orders":4},{"quantity":14100,"price":2.7,"orders":6},{"quantity":11750,"price":2.75,"orders":5},{"quantity":11750,"price":2.8,"orders":5},{"quantity":4700,"price":2.85,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|89329","symbol":"GAIL25MAY192.5CE","last_price":2.65,"volume":942350,"average_price":2.71,"oi":1238450.0,"net_change":0.25,"total_buy_quantity":519350.0,"total_sell_quantity":531100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1747389284580","oi_day_high":1245500.0,"oi_day_low":1177350.0},"NSE_FO:DABUR25MAY490PE":{"ohlc":{"open":21.9,"high":21.95,"low":14.8,"close":15.15},"depth":{"buy":[{"quantity":1250,"price":14.8,"orders":1},{"quantity":1250,"price":14.75,"orders":1},{"quantity":1250,"price":14.5,"orders":1},{"quantity":5000,"price":14.05,"orders":1},{"quantity":2500,"price":13.75,"orders":1}],"sell":[{"quantity":1250,"price":15.1,"orders":1},{"quantity":1250,"price":15.15,"orders":1},{"quantity":1250,"price":15.35,"orders":1},{"quantity":1250,"price":15.8,"orders":1},{"quantity":5000,"price":15.85,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|78119","symbol":"DABUR25MAY490PE","last_price":15.15,"volume":43750,"average_price":17.57,"oi":315000.0,"net_change":-5.4,"total_buy_quantity":141250.0,"total_sell_quantity":166250.0,"lower_circuit_limit":0.55,"upper_circuit_limit":40.55,"last_trade_time":"1747389587101","oi_day_high":321250.0,"oi_day_low":315000.0},"NSE_FO:CROMPTON25MAY345PE":{"ohlc":{"open":11.05,"high":12.8,"low":4.8,"close":4.8},"depth":{"buy":[{"quantity":12600,"price":4.8,"orders":2},{"quantity":3600,"price":4.75,"orders":2},{"quantity":3600,"price":4.7,"orders":2},{"quantity":5400,"price":4.65,"orders":2},{"quantity":5400,"price":4.55,"orders":2}],"sell":[{"quantity":3600,"price":4.85,"orders":2},{"quantity":7200,"price":4.9,"orders":4},{"quantity":12600,"price":4.95,"orders":6},{"quantity":9000,"price":5.0,"orders":4},{"quantity":9000,"price":5.05,"orders":4}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|83404","symbol":"CROMPTON25MAY345PE","last_price":4.8,"volume":3142800,"average_price":7.61,"oi":543600.0,"net_change":-18.1,"total_buy_quantity":293400.0,"total_sell_quantity":423000.0,"lower_circuit_limit":2.9,"upper_circuit_limit":42.9,"last_trade_time":"1747389584050","oi_day_high":628200.0,"oi_day_low":91800.0},"NSE_FO:ABFRL25MAY275CE":{"ohlc":{"open":8.1,"high":11.8,"low":7.3,"close":7.85},"depth":{"buy":[{"quantity":5200,"price":7.75,"orders":2},{"quantity":5200,"price":7.7,"orders":2},{"quantity":5200,"price":7.65,"orders":2},{"quantity":2600,"price":7.6,"orders":1},{"quantity":5200,"price":7.55,"orders":1}],"sell":[{"quantity":2600,"price":7.85,"orders":1},{"quantity":2600,"price":7.9,"orders":1},{"quantity":2600,"price":8.0,"orders":1},{"quantity":2600,"price":8.2,"orders":1},{"quantity":2600,"price":8.25,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|65571","symbol":"ABFRL25MAY275CE","last_price":7.85,"volume":1248000,"average_price":9.26,"oi":1053000.0,"net_change":0.0,"total_buy_quantity":343200.0,"total_sell_quantity":254800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1747389569762","oi_day_high":1177800.0,"oi_day_low":995800.0},"NSE_FO:VEDL25MAY420CE":{"ohlc":{"open":27.0,"high":28.55,"low":23.85,"close":25.2},"depth":{"buy":[{"quantity":1150,"price":24.95,"orders":1},{"quantity":1150,"price":24.9,"orders":1},{"quantity":1150,"price":24.8,"orders":1},{"quantity":1150,"price":24.75,"orders":1},{"quantity":2300,"price":24.7,"orders":2}],"sell":[{"quantity":2300,"price":25.15,"orders":2},{"quantity":1150,"price":25.3,"orders":1},{"quantity":1150,"price":25.35,"orders":1},{"quantity":2300,"price":25.4,"orders":2},{"quantity":5750,"price":25.45,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|139761","symbol":"VEDL25MAY420CE","last_price":25.2,"volume":1047650,"average_price":26.17,"oi":2421900.0,"net_change":-2.9,"total_buy_quantity":157550.0,"total_sell_quantity":209300.0,"lower_circuit_limit":4.95,"upper_circuit_limit":51.25,"last_trade_time":"1747389335000","oi_day_high":2699050.0,"oi_day_low":2421900.0},"NSE_FO:BRITANNIA25MAY5450PE":{"ohlc":{"open":89.9,"high":92.9,"low":54.95,"close":59.6},"depth":{"buy":[{"quantity":100,"price":59.9,"orders":1},{"quantity":300,"price":59.1,"orders":2},{"quantity":100,"price":58.55,"orders":1},{"quantity":200,"price":57.05,"orders":1},{"quantity":100,"price":57.0,"orders":1}],"sell":[{"quantity":100,"price":61.3,"orders":1},{"quantity":100,"price":61.45,"orders":1},{"quantity":100,"price":65.0,"orders":1},{"quantity":100,"price":65.05,"orders":1},{"quantity":200,"price":66.65,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|76987","symbol":"BRITANNIA25MAY5450PE","last_price":59.6,"volume":63100,"average_price":67.59,"oi":55400.0,"net_change":-20.35,"total_buy_quantity":24800.0,"total_sell_quantity":10900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":177.35,"last_trade_time":"1747389574692","oi_day_high":55400.0,"oi_day_low":47800.0},"NSE_FO:INDHOTEL25MAY820PE":{"ohlc":{"open":59.95,"high":59.95,"low":53.55,"close":53.55},"depth":{"buy":[{"quantity":1000,"price":54.35,"orders":1},{"quantity":1000,"price":54.3,"orders":1},{"quantity":1000,"price":54.25,"orders":1},{"quantity":1000,"price":54.15,"orders":1},{"quantity":10000,"price":53.0,"orders":1}],"sell":[{"quantity":1000,"price":55.25,"orders":1},{"quantity":10000,"price":57.2,"orders":1},{"quantity":5000,"price":57.9,"orders":1},{"quantity":4000,"price":58.0,"orders":1},{"quantity":3000,"price":58.05,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|93232","symbol":"INDHOTEL25MAY820PE","last_price":53.55,"volume":3000,"average_price":56.71,"oi":166000.0,"net_change":-1.65,"total_buy_quantity":88000.0,"total_sell_quantity":88000.0,"lower_circuit_limit":15.8,"upper_circuit_limit":94.6,"last_trade_time":"1747388122989","oi_day_high":167000.0,"oi_day_low":166000.0},"NSE_FO:SOLARINDS25MAY13250CE":{"ohlc":{"open":1221.3,"high":1246.95,"low":988.05,"close":1000.0},"depth":{"buy":[{"quantity":75,"price":980.7,"orders":1},{"quantity":150,"price":980.05,"orders":1},{"quantity":75,"price":972.7,"orders":1},{"quantity":75,"price":958.15,"orders":1},{"quantity":75,"price":956.1,"orders":1}],"sell":[{"quantity":75,"price":1029.95,"orders":1},{"quantity":75,"price":1030.0,"orders":1},{"quantity":75,"price":1030.05,"orders":1},{"quantity":75,"price":1030.15,"orders":1},{"quantity":75,"price":1045.45,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|138654","symbol":"SOLARINDS25MAY13250CE","last_price":1000.0,"volume":1800,"average_price":1086.64,"oi":6450.0,"net_change":169.5,"total_buy_quantity":7575.0,"total_sell_quantity":6600.0,"lower_circuit_limit":111.7,"upper_circuit_limit":1549.3,"last_trade_time":"1747389255786","oi_day_high":7650.0,"oi_day_low":6450.0},"NSE_FO:SHREECEM25MAY30750PE":{"ohlc":{"open":343.6,"high":450.0,"low":295.35,"close":300.0},"depth":{"buy":[{"quantity":25,"price":277.05,"orders":1},{"quantity":25,"price":277.0,"orders":1},{"quantity":25,"price":276.1,"orders":1},{"quantity":25,"price":267.65,"orders":1},{"quantity":750,"price":267.6,"orders":1}],"sell":[{"quantity":25,"price":331.1,"orders":1},{"quantity":25,"price":331.15,"orders":1},{"quantity":25,"price":331.8,"orders":1},{"quantity":25,"price":340.25,"orders":1},{"quantity":25,"price":340.3,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|136589","symbol":"SHREECEM25MAY30750PE","last_price":300.0,"volume":1125,"average_price":383.27,"oi":2500.0,"net_change":-47.85,"total_buy_quantity":3750.0,"total_sell_quantity":2100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":799.0,"last_trade_time":"1747389516252","oi_day_high":2625.0,"oi_day_low":2400.0},"NSE_FO:CUMMINSIND25MAY2950CE":{"ohlc":{"open":87.7,"high":146.0,"low":84.0,"close":136.1},"depth":{"buy":[{"quantity":750,"price":136.55,"orders":4},{"quantity":300,"price":136.5,"orders":1},{"quantity":300,"price":136.45,"orders":1},{"quantity":150,"price":136.4,"orders":1},{"quantity":150,"price":136.2,"orders":1}],"sell":[{"quantity":150,"price":137.9,"orders":1},{"quantity":900,"price":138.0,"orders":1},{"quantity":150,"price":138.85,"orders":1},{"quantity":300,"price":138.9,"orders":1},{"quantity":300,"price":139.45,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|83868","symbol":"CUMMINSIND25MAY2950CE","last_price":136.1,"volume":140700,"average_price":117.35,"oi":30600.0,"net_change":48.75,"total_buy_quantity":46200.0,"total_sell_quantity":16950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":187.95,"last_trade_time":"1747389593233","oi_day_high":48450.0,"oi_day_low":27900.0},"NSE_FO:INFY25MAY1480CE":{"ohlc":{"open":128.0,"high":128.0,"low":110.5,"close":116.0},"depth":{"buy":[{"quantity":400,"price":114.3,"orders":1},{"quantity":400,"price":114.25,"orders":1},{"quantity":400,"price":113.85,"orders":1},{"quantity":2000,"price":113.8,"orders":1},{"quantity":800,"price":113.15,"orders":1}],"sell":[{"quantity":800,"price":115.95,"orders":2},{"quantity":400,"price":116.0,"orders":1},{"quantity":800,"price":116.95,"orders":1},{"quantity":800,"price":117.0,"orders":2},{"quantity":400,"price":117.95,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|95139","symbol":"INFY25MAY1480CE","last_price":116.0,"volume":14400,"average_price":118.07,"oi":414000.0,"net_change":-20.05,"total_buy_quantity":42800.0,"total_sell_quantity":45200.0,"lower_circuit_limit":17.4,"upper_circuit_limit":210.75,"last_trade_time":"1747389373723","oi_day_high":417200.0,"oi_day_low":414000.0},"NSE_FO:ADANIENSOL25MAY960PE":{"ohlc":{"open":55.6,"high":58.85,"low":46.7,"close":57.45},"depth":{"buy":[{"quantity":1875,"price":55.9,"orders":1},{"quantity":625,"price":55.85,"orders":1},{"quantity":625,"price":55.75,"orders":1},{"quantity":2500,"price":55.65,"orders":1},{"quantity":1250,"price":55.6,"orders":2}],"sell":[{"quantity":625,"price":60.1,"orders":1},{"quantity":625,"price":60.15,"orders":1},{"quantity":4375,"price":61.6,"orders":2},{"quantity":6250,"price":62.1,"orders":1},{"quantity":4375,"price":62.55,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|64327","symbol":"ADANIENSOL25MAY960PE","last_price":57.45,"volume":83125,"average_price":52.96,"oi":143125.0,"net_change":-21.65,"total_buy_quantity":43125.0,"total_sell_quantity":70000.0,"lower_circuit_limit":16.05,"upper_circuit_limit":136.45,"last_trade_time":"1747388986357","oi_day_high":143125.0,"oi_day_low":138125.0},"NSE_FO:LT25MAY3300PE":{"ohlc":{"open":3.65,"high":3.85,"low":2.35,"close":2.55},"depth":{"buy":[{"quantity":750,"price":2.5,"orders":3},{"quantity":1200,"price":2.45,"orders":5},{"quantity":7050,"price":2.4,"orders":7},{"quantity":750,"price":2.35,"orders":4},{"quantity":750,"price":2.3,"orders":3}],"sell":[{"quantity":300,"price":2.55,"orders":1},{"quantity":600,"price":2.6,"orders":3},{"quantity":1200,"price":2.65,"orders":4},{"quantity":3900,"price":2.7,"orders":5},{"quantity":2550,"price":2.75,"orders":4}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|101855","symbol":"LT25MAY3300PE","last_price":2.55,"volume":455100,"average_price":3.03,"oi":497400.0,"net_change":-1.0,"total_buy_quantity":230700.0,"total_sell_quantity":66150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1747389572637","oi_day_high":512850.0,"oi_day_low":443850.0},"NSE_FO:RAMCOCEM25MAY990CE":{"ohlc":{"open":35.15,"high":39.5,"low":35.15,"close":37.25},"depth":{"buy":[{"quantity":2550,"price":33.0,"orders":1},{"quantity":850,"price":32.95,"orders":1},{"quantity":4250,"price":30.85,"orders":1},{"quantity":5950,"price":29.55,"orders":2},{"quantity":8500,"price":29.4,"orders":1}],"sell":[{"quantity":850,"price":36.5,"orders":1},{"quantity":850,"price":36.55,"orders":1},{"quantity":4250,"price":40.4,"orders":1},{"quantity":8500,"price":41.6,"orders":1},{"quantity":2550,"price":42.0,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|134002","symbol":"RAMCOCEM25MAY990CE","last_price":37.25,"volume":7650,"average_price":37.53,"oi":32300.0,"net_change":2.3,"total_buy_quantity":30600.0,"total_sell_quantity":29750.0,"lower_circuit_limit":4.95,"upper_circuit_limit":64.95,"last_trade_time":"1747386113668","oi_day_high":33150.0,"oi_day_low":30600.0},"NSE_FO:ULTRACEMCO25MAY12200CE":{"ohlc":{"open":95.5,"high":120.0,"low":87.3,"close":97.25},"depth":{"buy":[{"quantity":50,"price":94.6,"orders":1},{"quantity":50,"price":94.5,"orders":1},{"quantity":50,"price":94.45,"orders":1},{"quantity":50,"price":94.3,"orders":1},{"quantity":100,"price":94.05,"orders":1}],"sell":[{"quantity":50,"price":96.6,"orders":1},{"quantity":50,"price":96.7,"orders":1},{"quantity":50,"price":96.75,"orders":1},{"quantity":100,"price":96.95,"orders":1},{"quantity":50,"price":97.0,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|137113","symbol":"ULTRACEMCO25MAY12200CE","last_price":97.25,"volume":117450,"average_price":103.12,"oi":132850.0,"net_change":6.75,"total_buy_quantity":9850.0,"total_sell_quantity":33600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":280.2,"last_trade_time":"1747389579799","oi_day_high":133800.0,"oi_day_low":121300.0},"NSE_FO:TCS25MAY3400PE":{"ohlc":{"open":8.2,"high":11.15,"low":7.3,"close":8.25},"depth":{"buy":[{"quantity":350,"price":8.25,"orders":2},{"quantity":525,"price":8.2,"orders":2},{"quantity":875,"price":8.15,"orders":5},{"quantity":1225,"price":8.1,"orders":2},{"quantity":350,"price":8.05,"orders":1}],"sell":[{"quantity":175,"price":8.35,"orders":1},{"quantity":700,"price":8.4,"orders":4},{"quantity":875,"price":8.45,"orders":4},{"quantity":525,"price":8.5,"orders":3},{"quantity":875,"price":8.55,"orders":4}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|131753","symbol":"TCS25MAY3400PE","last_price":8.25,"volume":208425,"average_price":9.4,"oi":520800.0,"net_change":0.0,"total_buy_quantity":247100.0,"total_sell_quantity":54600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1747389591084","oi_day_high":526575.0,"oi_day_low":492450.0},"NSE_FO:POLYCAB25MAY5500PE":{"ohlc":{"open":18.25,"high":18.25,"low":10.4,"close":10.95},"depth":{"buy":[{"quantity":125,"price":10.7,"orders":1},{"quantity":125,"price":10.65,"orders":1},{"quantity":125,"price":10.6,"orders":1},{"quantity":250,"price":10.55,"orders":2},{"quantity":125,"price":10.5,"orders":1}],"sell":[{"quantity":125,"price":11.05,"orders":1},{"quantity":250,"price":11.1,"orders":2},{"quantity":250,"price":11.15,"orders":2},{"quantity":250,"price":11.2,"orders":2},{"quantity":125,"price":11.25,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|131658","symbol":"POLYCAB25MAY5500PE","last_price":10.95,"volume":64250,"average_price":12.19,"oi":145000.0,"net_change":-5.75,"total_buy_quantity":63000.0,"total_sell_quantity":28250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.65,"last_trade_time":"1747389508243","oi_day_high":155875.0,"oi_day_low":144250.0},"NSE_FO:GRANULES25MAY480PE":{"ohlc":{"open":6.15,"high":7.65,"low":4.5,"close":4.75},"depth":{"buy":[{"quantity":1000,"price":4.75,"orders":1},{"quantity":1000,"price":4.7,"orders":1},{"quantity":2000,"price":4.65,"orders":2},{"quantity":2000,"price":4.6,"orders":2},{"quantity":2000,"price":4.55,"orders":2}],"sell":[{"quantity":1000,"price":4.85,"orders":1},{"quantity":2000,"price":4.9,"orders":2},{"quantity":2000,"price":4.95,"orders":2},{"quantity":2000,"price":5.0,"orders":2},{"quantity":2000,"price":5.05,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|84330","symbol":"GRANULES25MAY480PE","last_price":4.75,"volume":307000,"average_price":5.94,"oi":280000.0,"net_change":-1.85,"total_buy_quantity":246000.0,"total_sell_quantity":205000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1747389464061","oi_day_high":329000.0,"oi_day_low":274000.0},"NSE_FO:DIVISLAB25MAY6200CE":{"ohlc":{"open":241.1,"high":292.0,"low":199.2,"close":250.2},"depth":{"buy":[{"quantity":100,"price":252.15,"orders":1},{"quantity":200,"price":251.95,"orders":2},{"quantity":100,"price":251.9,"orders":1},{"quantity":200,"price":251.85,"orders":1},{"quantity":400,"price":251.8,"orders":1}],"sell":[{"quantity":100,"price":254.9,"orders":1},{"quantity":200,"price":255.1,"orders":1},{"quantity":100,"price":255.15,"orders":1},{"quantity":200,"price":256.15,"orders":1},{"quantity":200,"price":256.2,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|79682","symbol":"DIVISLAB25MAY6200CE","last_price":250.2,"volume":538100,"average_price":250.42,"oi":211500.0,"net_change":9.15,"total_buy_quantity":12200.0,"total_sell_quantity":31600.0,"lower_circuit_limit":61.05,"upper_circuit_limit":421.05,"last_trade_time":"1747389595775","oi_day_high":245500.0,"oi_day_low":211500.0},"NSE_FO:HAVELLS25MAY1600CE":{"ohlc":{"open":30.15,"high":31.9,"low":19.25,"close":21.7},"depth":{"buy":[{"quantity":500,"price":21.45,"orders":1},{"quantity":14000,"price":21.4,"orders":1},{"quantity":500,"price":21.35,"orders":1},{"quantity":500,"price":21.3,"orders":1},{"quantity":1000,"price":21.25,"orders":2}],"sell":[{"quantity":1000,"price":21.7,"orders":2},{"quantity":1000,"price":21.95,"orders":2},{"quantity":1000,"price":22.0,"orders":1},{"quantity":500,"price":22.15,"orders":1},{"quantity":1000,"price":22.2,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|86047","symbol":"HAVELLS25MAY1600CE","last_price":21.7,"volume":1140500,"average_price":23.44,"oi":1256000.0,"net_change":-8.4,"total_buy_quantity":302000.0,"total_sell_quantity":227500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.95,"last_trade_time":"1747389585621","oi_day_high":1256000.0,"oi_day_low":1002500.0},"NSE_FO:BANKBARODA25MAY252.5CE":{"ohlc":{"open":0.85,"high":1.0,"low":0.7,"close":0.8},"depth":{"buy":[{"quantity":38025,"price":0.7,"orders":7},{"quantity":32175,"price":0.65,"orders":3},{"quantity":29250,"price":0.6,"orders":2},{"quantity":8775,"price":0.55,"orders":1},{"quantity":8775,"price":0.5,"orders":1}],"sell":[{"quantity":8775,"price":0.75,"orders":2},{"quantity":40950,"price":0.8,"orders":5},{"quantity":29250,"price":0.85,"orders":2},{"quantity":38025,"price":0.9,"orders":4},{"quantity":29250,"price":0.95,"orders":4}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|73652","symbol":"BANKBARODA25MAY252.5CE","last_price":0.8,"volume":479700,"average_price":0.81,"oi":1535625.0,"net_change":0.05,"total_buy_quantity":707850.0,"total_sell_quantity":611325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1747389456101","oi_day_high":1570725.0,"oi_day_low":1509300.0},"NSE_FO:PETRONET25MAY315PE":{"ohlc":{"open":7.25,"high":7.35,"low":4.65,"close":5.5},"depth":{"buy":[{"quantity":1500,"price":5.45,"orders":1},{"quantity":3000,"price":5.4,"orders":2},{"quantity":7500,"price":5.35,"orders":4},{"quantity":3000,"price":5.3,"orders":2},{"quantity":7500,"price":5.25,"orders":4}],"sell":[{"quantity":12000,"price":5.55,"orders":4},{"quantity":6000,"price":5.6,"orders":3},{"quantity":13500,"price":5.65,"orders":5},{"quantity":4500,"price":5.7,"orders":3},{"quantity":3000,"price":5.75,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|128355","symbol":"PETRONET25MAY315PE","last_price":5.5,"volume":441000,"average_price":5.81,"oi":477000.0,"net_change":-1.0,"total_buy_quantity":361500.0,"total_sell_quantity":301500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1747389587261","oi_day_high":478500.0,"oi_day_low":432000.0},"NSE_FO:NAUKRI25MAY1440CE":{"ohlc":{"open":83.15,"high":100.0,"low":81.0,"close":86.35},"depth":{"buy":[{"quantity":750,"price":83.15,"orders":1},{"quantity":375,"price":83.1,"orders":1},{"quantity":1125,"price":82.85,"orders":1},{"quantity":1125,"price":82.15,"orders":1},{"quantity":1125,"price":81.15,"orders":1}],"sell":[{"quantity":750,"price":85.6,"orders":1},{"quantity":375,"price":85.65,"orders":1},{"quantity":375,"price":85.9,"orders":1},{"quantity":750,"price":85.95,"orders":1},{"quantity":1125,"price":87.45,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|107838","symbol":"NAUKRI25MAY1440CE","last_price":86.35,"volume":30750,"average_price":90.75,"oi":261750.0,"net_change":4.85,"total_buy_quantity":31125.0,"total_sell_quantity":55125.0,"lower_circuit_limit":9.45,"upper_circuit_limit":153.55,"last_trade_time":"1747389377895","oi_day_high":264750.0,"oi_day_low":261750.0},"NSE_FO:CDSL25MAY1360PE":{"ohlc":{"open":38.0,"high":38.0,"low":36.0,"close":38.0},"depth":{"buy":[{"quantity":350,"price":35.2,"orders":1},{"quantity":2800,"price":32.55,"orders":1},{"quantity":350,"price":32.05,"orders":1},{"quantity":1050,"price":31.15,"orders":2},{"quantity":350,"price":30.0,"orders":1}],"sell":[{"quantity":350,"price":75.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|73439","symbol":"CDSL25MAY1360PE","last_price":38.0,"volume":1400,"average_price":37.0,"oi":137200.0,"net_change":-42.05,"total_buy_quantity":7700.0,"total_sell_quantity":350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.25,"last_trade_time":"1747389561152","oi_day_high":138250.0,"oi_day_low":137200.0},"NSE_FO:TVSMOTOR25MAY2780PE":{"ohlc":{"open":50.85,"high":53.9,"low":26.1,"close":28.7},"depth":{"buy":[{"quantity":350,"price":28.8,"orders":1},{"quantity":350,"price":28.75,"orders":1},{"quantity":350,"price":28.7,"orders":1},{"quantity":700,"price":28.55,"orders":1},{"quantity":350,"price":27.15,"orders":1}],"sell":[{"quantity":350,"price":29.45,"orders":1},{"quantity":700,"price":29.5,"orders":2},{"quantity":350,"price":29.75,"orders":1},{"quantity":700,"price":29.9,"orders":1},{"quantity":1050,"price":29.95,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|145099","symbol":"TVSMOTOR25MAY2780PE","last_price":28.7,"volume":110950,"average_price":36.76,"oi":56000.0,"net_change":-22.15,"total_buy_quantity":66500.0,"total_sell_quantity":45850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.9,"last_trade_time":"1747389513850","oi_day_high":60550.0,"oi_day_low":48650.0},"NSE_FO:TATACOMM25MAY1600PE":{"ohlc":{"open":26.75,"high":31.0,"low":17.6,"close":18.1},"depth":{"buy":[{"quantity":250,"price":18.05,"orders":1},{"quantity":250,"price":18.0,"orders":1},{"quantity":250,"price":17.95,"orders":1},{"quantity":250,"price":17.7,"orders":1},{"quantity":250,"price":17.05,"orders":1}],"sell":[{"quantity":250,"price":18.3,"orders":1},{"quantity":500,"price":18.35,"orders":1},{"quantity":750,"price":18.4,"orders":1},{"quantity":500,"price":18.45,"orders":1},{"quantity":250,"price":18.9,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|127025","symbol":"TATACOMM25MAY1600PE","last_price":18.1,"volume":135250,"average_price":23.16,"oi":168250.0,"net_change":-9.3,"total_buy_quantity":63750.0,"total_sell_quantity":51250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.95,"last_trade_time":"1747389580036","oi_day_high":171000.0,"oi_day_low":163000.0},"NSE_FO:HEROMOTOCO25MAY3950PE":{"ohlc":{"open":11.45,"high":13.3,"low":6.35,"close":6.4},"depth":{"buy":[{"quantity":600,"price":6.35,"orders":3},{"quantity":300,"price":6.3,"orders":2},{"quantity":750,"price":6.25,"orders":4},{"quantity":600,"price":6.2,"orders":3},{"quantity":450,"price":6.15,"orders":2}],"sell":[{"quantity":750,"price":6.55,"orders":4},{"quantity":450,"price":6.6,"orders":3},{"quantity":750,"price":6.65,"orders":5},{"quantity":750,"price":6.7,"orders":5},{"quantity":1200,"price":6.75,"orders":6}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|95375","symbol":"HEROMOTOCO25MAY3950PE","last_price":6.4,"volume":214200,"average_price":7.82,"oi":85950.0,"net_change":-5.2,"total_buy_quantity":129750.0,"total_sell_quantity":29250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1747389507485","oi_day_high":119550.0,"oi_day_low":85950.0},"NSE_FO:AUBANK25MAY680PE":{"ohlc":{"open":11.1,"high":14.75,"low":11.1,"close":12.35},"depth":{"buy":[{"quantity":1000,"price":12.3,"orders":1},{"quantity":1000,"price":12.15,"orders":1},{"quantity":2000,"price":12.1,"orders":2},{"quantity":1000,"price":12.05,"orders":1},{"quantity":1000,"price":11.95,"orders":1}],"sell":[{"quantity":1000,"price":12.65,"orders":1},{"quantity":1000,"price":12.7,"orders":1},{"quantity":2000,"price":12.75,"orders":1},{"quantity":1000,"price":12.85,"orders":1},{"quantity":2000,"price":12.9,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|68661","symbol":"AUBANK25MAY680PE","last_price":12.35,"volume":479000,"average_price":13.47,"oi":373000.0,"net_change":0.55,"total_buy_quantity":209000.0,"total_sell_quantity":144000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1747389592439","oi_day_high":406000.0,"oi_day_low":354000.0},"NSE_FO:VBL25MAY530PE":{"ohlc":{"open":30.0,"high":33.2,"low":28.55,"close":29.25},"depth":{"buy":[{"quantity":1750,"price":28.55,"orders":2},{"quantity":875,"price":28.5,"orders":1},{"quantity":1750,"price":28.45,"orders":1},{"quantity":875,"price":27.05,"orders":1},{"quantity":8750,"price":27.0,"orders":1}],"sell":[{"quantity":1750,"price":28.95,"orders":1},{"quantity":875,"price":29.0,"orders":1},{"quantity":875,"price":29.7,"orders":1},{"quantity":875,"price":29.75,"orders":1},{"quantity":875,"price":29.85,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|145748","symbol":"VBL25MAY530PE","last_price":29.25,"volume":99750,"average_price":30.74,"oi":349125.0,"net_change":3.15,"total_buy_quantity":84000.0,"total_sell_quantity":96250.0,"lower_circuit_limit":2.75,"upper_circuit_limit":49.45,"last_trade_time":"1747389549640","oi_day_high":349125.0,"oi_day_low":336000.0},"NSE_FO:BANKINDIA25MAY119CE":{"ohlc":{"open":1.8,"high":1.8,"low":1.45,"close":1.45},"depth":{"buy":[{"quantity":9650,"price":1.4,"orders":2},{"quantity":4825,"price":1.35,"orders":1},{"quantity":4825,"price":1.3,"orders":1},{"quantity":4825,"price":1.25,"orders":1},{"quantity":4825,"price":1.2,"orders":1}],"sell":[{"quantity":9650,"price":1.6,"orders":2},{"quantity":4825,"price":1.65,"orders":1},{"quantity":4825,"price":1.7,"orders":1},{"quantity":4825,"price":1.75,"orders":1},{"quantity":4825,"price":1.8,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|74051","symbol":"BANKINDIA25MAY119CE","last_price":1.45,"volume":19300,"average_price":1.61,"oi":429425.0,"net_change":-0.05,"total_buy_quantity":405300.0,"total_sell_quantity":472850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1747382451532","oi_day_high":429425.0,"oi_day_low":419775.0},"NSE_FO:OBEROIRLTY25MAY1680PE":{"ohlc":{"open":59.45,"high":59.45,"low":36.05,"close":36.7},"depth":{"buy":[{"quantity":1050,"price":36.25,"orders":3},{"quantity":350,"price":36.2,"orders":1},{"quantity":350,"price":36.1,"orders":1},{"quantity":700,"price":36.05,"orders":1},{"quantity":350,"price":35.75,"orders":1}],"sell":[{"quantity":700,"price":37.2,"orders":1},{"quantity":350,"price":37.25,"orders":1},{"quantity":350,"price":37.3,"orders":1},{"quantity":350,"price":37.35,"orders":1},{"quantity":700,"price":37.4,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|110847","symbol":"OBEROIRLTY25MAY1680PE","last_price":36.7,"volume":101850,"average_price":40.07,"oi":35350.0,"net_change":-24.55,"total_buy_quantity":39900.0,"total_sell_quantity":63000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":128.8,"last_trade_time":"1747389556082","oi_day_high":35350.0,"oi_day_low":18200.0},"NSE_FO:MGL25MAY1320CE":{"ohlc":{"open":82.0,"high":86.25,"low":82.0,"close":86.25},"depth":{"buy":[{"quantity":400,"price":83.25,"orders":1},{"quantity":400,"price":83.2,"orders":1},{"quantity":2800,"price":80.7,"orders":2},{"quantity":6000,"price":79.15,"orders":2},{"quantity":4000,"price":77.0,"orders":1}],"sell":[{"quantity":1200,"price":90.7,"orders":1},{"quantity":400,"price":90.75,"orders":1},{"quantity":1600,"price":91.3,"orders":1},{"quantity":2000,"price":92.1,"orders":1},{"quantity":4000,"price":93.35,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|105645","symbol":"MGL25MAY1320CE","last_price":86.25,"volume":800,"average_price":84.12,"oi":28800.0,"net_change":16.25,"total_buy_quantity":30000.0,"total_sell_quantity":30800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":140.0,"last_trade_time":"1747370288551","oi_day_high":29200.0,"oi_day_low":28800.0},"NSE_FO:IOC25MAY138CE":{"ohlc":{"open":8.25,"high":9.5,"low":8.25,"close":8.35},"depth":{"buy":[{"quantity":9750,"price":8.0,"orders":2},{"quantity":4875,"price":7.65,"orders":1},{"quantity":19500,"price":7.5,"orders":1},{"quantity":48750,"price":7.45,"orders":1},{"quantity":24375,"price":7.4,"orders":1}],"sell":[{"quantity":4875,"price":8.25,"orders":1},{"quantity":14625,"price":8.3,"orders":3},{"quantity":24375,"price":8.6,"orders":1},{"quantity":19500,"price":8.8,"orders":1},{"quantity":48750,"price":8.85,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|106992","symbol":"IOC25MAY138CE","last_price":8.35,"volume":43875,"average_price":8.82,"oi":911625.0,"net_change":-0.05,"total_buy_quantity":390000.0,"total_sell_quantity":414375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1747388068017","oi_day_high":911625.0,"oi_day_low":897000.0},"NSE_FO:WIPRO25MAY242.5CE":{"ohlc":{"open":14.75,"high":15.25,"low":13.1,"close":13.7},"depth":{"buy":[{"quantity":3000,"price":13.7,"orders":1},{"quantity":3000,"price":13.65,"orders":1},{"quantity":3000,"price":13.6,"orders":1},{"quantity":3000,"price":13.55,"orders":1},{"quantity":6000,"price":13.5,"orders":2}],"sell":[{"quantity":3000,"price":13.8,"orders":1},{"quantity":3000,"price":13.85,"orders":1},{"quantity":6000,"price":13.9,"orders":2},{"quantity":9000,"price":13.95,"orders":2},{"quantity":3000,"price":14.0,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|146129","symbol":"WIPRO25MAY242.5CE","last_price":13.7,"volume":189000,"average_price":13.62,"oi":1812000.0,"net_change":-1.1,"total_buy_quantity":372000.0,"total_sell_quantity":282000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.8,"last_trade_time":"1747389512309","oi_day_high":1917000.0,"oi_day_low":1812000.0},"NSE_FO:ASIANPAINT25MAY2460CE":{"ohlc":{"open":6.25,"high":8.4,"low":4.8,"close":7.0},"depth":{"buy":[{"quantity":400,"price":6.85,"orders":1},{"quantity":600,"price":6.8,"orders":3},{"quantity":1000,"price":6.75,"orders":5},{"quantity":600,"price":6.7,"orders":3},{"quantity":200,"price":6.6,"orders":1}],"sell":[{"quantity":800,"price":7.05,"orders":4},{"quantity":1400,"price":7.1,"orders":3},{"quantity":400,"price":7.15,"orders":2},{"quantity":1600,"price":7.2,"orders":4},{"quantity":400,"price":7.25,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|68939","symbol":"ASIANPAINT25MAY2460CE","last_price":7.0,"volume":195600,"average_price":6.83,"oi":293200.0,"net_change":0.75,"total_buy_quantity":173600.0,"total_sell_quantity":61200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1747389570095","oi_day_high":294000.0,"oi_day_low":276800.0},"NSE_FO:ICICIGI25MAY1900PE":{"ohlc":{"open":42.4,"high":59.4,"low":42.4,"close":57.25},"depth":{"buy":[{"quantity":250,"price":54.65,"orders":1},{"quantity":250,"price":54.2,"orders":1},{"quantity":250,"price":53.9,"orders":1},{"quantity":250,"price":52.55,"orders":1},{"quantity":250,"price":52.35,"orders":1}],"sell":[{"quantity":250,"price":57.25,"orders":1},{"quantity":250,"price":57.3,"orders":1},{"quantity":250,"price":57.35,"orders":1},{"quantity":250,"price":59.65,"orders":1},{"quantity":250,"price":59.7,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|100378","symbol":"ICICIGI25MAY1900PE","last_price":57.25,"volume":8750,"average_price":47.82,"oi":39500.0,"net_change":13.75,"total_buy_quantity":15250.0,"total_sell_quantity":18000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.65,"last_trade_time":"1747389486565","oi_day_high":40250.0,"oi_day_low":38750.0},"NSE_FO:NYKAA25MAY195CE":{"ohlc":{"open":8.0,"high":10.75,"low":8.0,"close":9.9},"depth":{"buy":[{"quantity":2950,"price":9.9,"orders":1},{"quantity":5900,"price":9.85,"orders":2},{"quantity":2950,"price":9.8,"orders":1},{"quantity":2950,"price":9.75,"orders":1},{"quantity":2950,"price":9.7,"orders":1}],"sell":[{"quantity":2950,"price":10.0,"orders":1},{"quantity":5900,"price":10.05,"orders":2},{"quantity":5900,"price":10.1,"orders":2},{"quantity":11800,"price":10.15,"orders":3},{"quantity":5900,"price":10.2,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|110597","symbol":"NYKAA25MAY195CE","last_price":9.9,"volume":439550,"average_price":9.64,"oi":241900.0,"net_change":2.6,"total_buy_quantity":315650.0,"total_sell_quantity":230100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1747389589117","oi_day_high":321550.0,"oi_day_low":241900.0},"NSE_FO:BAJAJFINSV25MAY2100CE":{"ohlc":{"open":23.55,"high":31.5,"low":16.2,"close":18.0},"depth":{"buy":[{"quantity":500,"price":17.8,"orders":1},{"quantity":500,"price":17.55,"orders":1},{"quantity":1000,"price":17.5,"orders":2},{"quantity":500,"price":17.45,"orders":1},{"quantity":4500,"price":17.4,"orders":6}],"sell":[{"quantity":500,"price":18.0,"orders":1},{"quantity":1000,"price":18.05,"orders":2},{"quantity":1000,"price":18.1,"orders":2},{"quantity":500,"price":18.15,"orders":1},{"quantity":500,"price":18.2,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|72178","symbol":"BAJAJFINSV25MAY2100CE","last_price":18.0,"volume":3101000,"average_price":21.44,"oi":3011000.0,"net_change":-3.9,"total_buy_quantity":319000.0,"total_sell_quantity":365500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.55,"last_trade_time":"1747389589908","oi_day_high":3083000.0,"oi_day_low":2680000.0},"NSE_FO:UNITDSPR25MAY1560CE":{"ohlc":{"open":33.0,"high":40.15,"low":31.0,"close":34.25},"depth":{"buy":[{"quantity":350,"price":34.1,"orders":1},{"quantity":700,"price":34.05,"orders":1},{"quantity":350,"price":34.0,"orders":1},{"quantity":350,"price":33.95,"orders":1},{"quantity":700,"price":33.8,"orders":2}],"sell":[{"quantity":350,"price":34.85,"orders":1},{"quantity":350,"price":34.9,"orders":1},{"quantity":350,"price":34.95,"orders":1},{"quantity":350,"price":35.0,"orders":1},{"quantity":350,"price":35.35,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|138463","symbol":"UNITDSPR25MAY1560CE","last_price":34.25,"volume":486850,"average_price":35.23,"oi":178500.0,"net_change":3.1,"total_buy_quantity":121100.0,"total_sell_quantity":82950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.5,"last_trade_time":"1747389578785","oi_day_high":197050.0,"oi_day_low":164150.0},"NSE_FO:NESTLEIND25MAY2440PE":{"ohlc":{"open":65.75,"high":70.5,"low":52.25,"close":52.55},"depth":{"buy":[{"quantity":200,"price":52.55,"orders":1},{"quantity":200,"price":52.5,"orders":1},{"quantity":200,"price":52.45,"orders":1},{"quantity":200,"price":51.05,"orders":1},{"quantity":200,"price":51.0,"orders":1}],"sell":[{"quantity":200,"price":53.0,"orders":1},{"quantity":200,"price":53.25,"orders":1},{"quantity":200,"price":53.8,"orders":1},{"quantity":200,"price":53.85,"orders":1},{"quantity":200,"price":54.7,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|108890","symbol":"NESTLEIND25MAY2440PE","last_price":52.55,"volume":19600,"average_price":59.0,"oi":52000.0,"net_change":-10.25,"total_buy_quantity":17800.0,"total_sell_quantity":33800.0,"lower_circuit_limit":9.45,"upper_circuit_limit":116.15,"last_trade_time":"1747389572003","oi_day_high":53000.0,"oi_day_low":51600.0},"NSE_FO:PERSISTENT25MAY5200PE":{"ohlc":{"open":40.9,"high":42.65,"low":23.45,"close":23.95},"depth":{"buy":[{"quantity":100,"price":23.25,"orders":1},{"quantity":300,"price":23.2,"orders":3},{"quantity":100,"price":23.15,"orders":1},{"quantity":100,"price":23.1,"orders":1},{"quantity":100,"price":23.05,"orders":1}],"sell":[{"quantity":100,"price":23.65,"orders":1},{"quantity":300,"price":23.7,"orders":3},{"quantity":200,"price":23.75,"orders":2},{"quantity":100,"price":23.8,"orders":1},{"quantity":100,"price":23.85,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|114445","symbol":"PERSISTENT25MAY5200PE","last_price":23.95,"volume":66900,"average_price":32.18,"oi":123400.0,"net_change":-14.65,"total_buy_quantity":18300.0,"total_sell_quantity":25400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.0,"last_trade_time":"1747389570195","oi_day_high":126200.0,"oi_day_low":115000.0},"NSE_FO:HDFCBANK25MAY1920PE":{"ohlc":{"open":16.05,"high":19.65,"low":14.25,"close":15.8},"depth":{"buy":[{"quantity":2750,"price":15.65,"orders":2},{"quantity":1650,"price":15.6,"orders":2},{"quantity":1650,"price":15.55,"orders":2},{"quantity":1650,"price":15.5,"orders":2},{"quantity":2750,"price":15.45,"orders":3}],"sell":[{"quantity":550,"price":15.8,"orders":1},{"quantity":3300,"price":15.85,"orders":3},{"quantity":1650,"price":15.9,"orders":2},{"quantity":3300,"price":15.95,"orders":4},{"quantity":3850,"price":16.0,"orders":5}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|87326","symbol":"HDFCBANK25MAY1920PE","last_price":15.8,"volume":3578300,"average_price":16.83,"oi":1579600.0,"net_change":-2.5,"total_buy_quantity":374000.0,"total_sell_quantity":204050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.55,"last_trade_time":"1747389599972","oi_day_high":1722050.0,"oi_day_low":1575750.0},"NSE_FO:JIOFIN25MAY260CE":{"ohlc":{"open":17.4,"high":19.5,"low":16.2,"close":18.5},"depth":{"buy":[{"quantity":4950,"price":18.45,"orders":2},{"quantity":6600,"price":18.4,"orders":2},{"quantity":1650,"price":18.35,"orders":1},{"quantity":1650,"price":18.3,"orders":1},{"quantity":1650,"price":18.25,"orders":1}],"sell":[{"quantity":1650,"price":18.65,"orders":1},{"quantity":1650,"price":18.7,"orders":1},{"quantity":3300,"price":18.75,"orders":1},{"quantity":1650,"price":18.85,"orders":1},{"quantity":1650,"price":18.95,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|97762","symbol":"JIOFIN25MAY260CE","last_price":18.5,"volume":839850,"average_price":17.77,"oi":2984850.0,"net_change":2.3,"total_buy_quantity":249150.0,"total_sell_quantity":264000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.2,"last_trade_time":"1747389594308","oi_day_high":3153150.0,"oi_day_low":2941950.0},"NSE_FO:MANAPPURAM25MAY230CE":{"ohlc":{"open":2.2,"high":2.2,"low":2.2,"close":2.2},"depth":{"buy":[{"quantity":9000,"price":0.45,"orders":1},{"quantity":3000,"price":0.35,"orders":1},{"quantity":3000,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3000,"price":1.5,"orders":1},{"quantity":6000,"price":2.0,"orders":2},{"quantity":15000,"price":2.2,"orders":2},{"quantity":24000,"price":2.8,"orders":1},{"quantity":3000,"price":2.85,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|103980","symbol":"MANAPPURAM25MAY230CE","last_price":2.2,"volume":0,"average_price":0.0,"oi":1.0941E7,"net_change":0.0,"total_buy_quantity":15000.0,"total_sell_quantity":321000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.7,"last_trade_time":"1747213085000","oi_day_high":1.0947E7,"oi_day_low":1.0941E7},"NSE_FO:BAJAJ-AUTO25MAY8200CE":{"ohlc":{"open":260.0,"high":374.3,"low":231.95,"close":357.7},"depth":{"buy":[{"quantity":75,"price":355.6,"orders":1},{"quantity":75,"price":355.55,"orders":1},{"quantity":75,"price":354.75,"orders":1},{"quantity":150,"price":354.05,"orders":1},{"quantity":75,"price":353.35,"orders":1}],"sell":[{"quantity":75,"price":360.9,"orders":1},{"quantity":75,"price":360.95,"orders":1},{"quantity":75,"price":361.05,"orders":1},{"quantity":75,"price":361.1,"orders":1},{"quantity":75,"price":365.5,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|69518","symbol":"BAJAJ-AUTO25MAY8200CE","last_price":357.7,"volume":85575,"average_price":301.92,"oi":55725.0,"net_change":106.2,"total_buy_quantity":12750.0,"total_sell_quantity":7950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":523.7,"last_trade_time":"1747389597985","oi_day_high":67275.0,"oi_day_low":55725.0},"NSE_FO:NTPC25MAY365PE":{"ohlc":{"open":19.1,"high":21.85,"low":19.1,"close":21.85},"depth":{"buy":[{"quantity":3000,"price":21.75,"orders":2},{"quantity":1500,"price":21.7,"orders":1},{"quantity":1500,"price":21.65,"orders":1},{"quantity":1500,"price":21.6,"orders":1},{"quantity":1500,"price":21.55,"orders":1}],"sell":[{"quantity":4500,"price":21.95,"orders":3},{"quantity":1500,"price":22.0,"orders":1},{"quantity":4500,"price":22.05,"orders":3},{"quantity":3000,"price":22.1,"orders":2},{"quantity":1500,"price":22.25,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|124356","symbol":"NTPC25MAY365PE","last_price":21.85,"volume":31500,"average_price":21.23,"oi":930000.0,"net_change":-1.6,"total_buy_quantity":144000.0,"total_sell_quantity":190500.0,"lower_circuit_limit":3.45,"upper_circuit_limit":43.45,"last_trade_time":"1747389398259","oi_day_high":945000.0,"oi_day_low":930000.0},"NSE_FO:GLENMARK25MAY1440CE":{"ohlc":{"open":49.05,"high":58.35,"low":40.2,"close":48.55},"depth":{"buy":[{"quantity":325,"price":47.55,"orders":1},{"quantity":325,"price":47.5,"orders":1},{"quantity":325,"price":47.25,"orders":1},{"quantity":325,"price":46.5,"orders":1},{"quantity":325,"price":44.45,"orders":1}],"sell":[{"quantity":325,"price":48.5,"orders":1},{"quantity":325,"price":48.7,"orders":1},{"quantity":325,"price":48.75,"orders":1},{"quantity":325,"price":48.95,"orders":1},{"quantity":325,"price":49.0,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|83170","symbol":"GLENMARK25MAY1440CE","last_price":48.55,"volume":296075,"average_price":49.28,"oi":278850.0,"net_change":-1.7,"total_buy_quantity":77025.0,"total_sell_quantity":50700.0,"lower_circuit_limit":2.3,"upper_circuit_limit":98.2,"last_trade_time":"1747389580830","oi_day_high":325000.0,"oi_day_low":277225.0},"NSE_FO:GODREJPROP25MAY2150CE":{"ohlc":{"open":63.3,"high":93.15,"low":60.8,"close":73.25},"depth":{"buy":[{"quantity":225,"price":72.6,"orders":1},{"quantity":450,"price":72.45,"orders":1},{"quantity":225,"price":72.4,"orders":1},{"quantity":225,"price":72.1,"orders":1},{"quantity":225,"price":72.05,"orders":1}],"sell":[{"quantity":225,"price":74.7,"orders":1},{"quantity":225,"price":74.75,"orders":1},{"quantity":450,"price":74.8,"orders":2},{"quantity":225,"price":74.9,"orders":1},{"quantity":450,"price":74.95,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|90760","symbol":"GODREJPROP25MAY2150CE","last_price":73.25,"volume":824175,"average_price":76.82,"oi":181800.0,"net_change":10.0,"total_buy_quantity":44100.0,"total_sell_quantity":26775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":151.2,"last_trade_time":"1747389595602","oi_day_high":300600.0,"oi_day_low":181800.0},"NSE_FO:BANDHANBNK25MAY170PE":{"ohlc":{"open":4.45,"high":4.5,"low":3.35,"close":3.7},"depth":{"buy":[{"quantity":11200,"price":3.65,"orders":3},{"quantity":19600,"price":3.6,"orders":5},{"quantity":28000,"price":3.55,"orders":7},{"quantity":30800,"price":3.5,"orders":4},{"quantity":14000,"price":3.45,"orders":4}],"sell":[{"quantity":44800,"price":3.75,"orders":8},{"quantity":36400,"price":3.8,"orders":5},{"quantity":22400,"price":3.85,"orders":5},{"quantity":36400,"price":3.9,"orders":6},{"quantity":11200,"price":3.95,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|70275","symbol":"BANDHANBNK25MAY170PE","last_price":3.7,"volume":2517200,"average_price":3.92,"oi":2590000.0,"net_change":-0.65,"total_buy_quantity":688800.0,"total_sell_quantity":688800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1747389583178","oi_day_high":2598400.0,"oi_day_low":2013200.0},"NSE_FO:BSE25MAY6500CE":{"ohlc":{"open":776.3,"high":852.0,"low":770.1,"close":843.85},"depth":{"buy":[{"quantity":125,"price":831.0,"orders":1},{"quantity":125,"price":830.95,"orders":1},{"quantity":125,"price":825.5,"orders":1},{"quantity":125,"price":825.2,"orders":1},{"quantity":125,"price":825.15,"orders":1}],"sell":[{"quantity":125,"price":837.0,"orders":1},{"quantity":125,"price":837.25,"orders":1},{"quantity":125,"price":837.35,"orders":1},{"quantity":125,"price":837.45,"orders":1},{"quantity":125,"price":838.1,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|35243","symbol":"BSE25MAY6500CE","last_price":843.85,"volume":13500,"average_price":813.6,"oi":161875.0,"net_change":130.2,"total_buy_quantity":15125.0,"total_sell_quantity":18250.0,"lower_circuit_limit":90.9,"upper_circuit_limit":1336.4,"last_trade_time":"1747389568485","oi_day_high":169125.0,"oi_day_low":161875.0},"NSE_FO:TORNTPOWER25MAY1600CE":{"ohlc":{"open":5.3,"high":7.1,"low":3.8,"close":4.15},"depth":{"buy":[{"quantity":1125,"price":3.95,"orders":3},{"quantity":1125,"price":3.9,"orders":3},{"quantity":1875,"price":3.85,"orders":5},{"quantity":1875,"price":3.8,"orders":5},{"quantity":750,"price":3.75,"orders":2}],"sell":[{"quantity":750,"price":4.15,"orders":2},{"quantity":1500,"price":4.2,"orders":4},{"quantity":1500,"price":4.25,"orders":4},{"quantity":3375,"price":4.3,"orders":4},{"quantity":1125,"price":4.35,"orders":3}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|135476","symbol":"TORNTPOWER25MAY1600CE","last_price":4.15,"volume":159375,"average_price":4.58,"oi":109875.0,"net_change":-0.85,"total_buy_quantity":76125.0,"total_sell_quantity":102750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1747389499608","oi_day_high":116250.0,"oi_day_low":69000.0},"NSE_FO:LTF25MAY180PE":{"ohlc":{"open":6.25,"high":9.55,"low":6.0,"close":9.3},"depth":{"buy":[{"quantity":8924,"price":9.15,"orders":1},{"quantity":4462,"price":9.1,"orders":1},{"quantity":13386,"price":9.05,"orders":2},{"quantity":4462,"price":9.0,"orders":1},{"quantity":8924,"price":8.95,"orders":1}],"sell":[{"quantity":4462,"price":9.35,"orders":1},{"quantity":31234,"price":9.4,"orders":3},{"quantity":40158,"price":9.45,"orders":4},{"quantity":4462,"price":9.5,"orders":1},{"quantity":22310,"price":9.55,"orders":4}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|102369","symbol":"LTF25MAY180PE","last_price":9.3,"volume":861166,"average_price":7.71,"oi":472972.0,"net_change":2.45,"total_buy_quantity":423890.0,"total_sell_quantity":499744.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1747389598969","oi_day_high":544364.0,"oi_day_low":472972.0},"NSE_FO:HINDCOPPER25MAY225PE":{"ohlc":{"open":5.0,"high":5.2,"low":5.0,"close":5.2},"depth":{"buy":[{"quantity":15900,"price":5.05,"orders":1},{"quantity":7950,"price":2.75,"orders":1},{"quantity":5300,"price":2.05,"orders":1},{"quantity":2650,"price":2.0,"orders":1},{"quantity":2650,"price":1.3,"orders":1}],"sell":[{"quantity":2650,"price":5.5,"orders":1},{"quantity":2650,"price":5.65,"orders":1},{"quantity":5300,"price":6.4,"orders":1},{"quantity":2650,"price":8.5,"orders":1},{"quantity":2650,"price":9.9,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|97274","symbol":"HINDCOPPER25MAY225PE","last_price":5.2,"volume":13250,"average_price":5.12,"oi":431950.0,"net_change":1.1,"total_buy_quantity":39750.0,"total_sell_quantity":23850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1747389539462","oi_day_high":439900.0,"oi_day_low":431950.0},"NSE_FO:MARUTI25MAY11900CE":{"ohlc":{"open":1095.0,"high":1095.0,"low":1017.0,"close":1042.0},"depth":{"buy":[{"quantity":50,"price":1035.7,"orders":1},{"quantity":50,"price":1035.65,"orders":1},{"quantity":50,"price":1035.6,"orders":1},{"quantity":50,"price":1035.5,"orders":1},{"quantity":50,"price":1034.8,"orders":1}],"sell":[{"quantity":100,"price":1058.35,"orders":2},{"quantity":50,"price":1058.4,"orders":1},{"quantity":50,"price":1058.45,"orders":1},{"quantity":50,"price":1058.5,"orders":1},{"quantity":50,"price":1059.25,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|117770","symbol":"MARUTI25MAY11900CE","last_price":1042.0,"volume":1000,"average_price":1036.9,"oi":30850.0,"net_change":3.4,"total_buy_quantity":5250.0,"total_sell_quantity":4550.0,"lower_circuit_limit":523.5,"upper_circuit_limit":1553.7,"last_trade_time":"1747387033700","oi_day_high":31300.0,"oi_day_low":30850.0},"NSE_FO:IGL25MAY185PE":{"ohlc":{"open":0.6,"high":0.6,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":8250,"price":0.4,"orders":2},{"quantity":11000,"price":0.35,"orders":4},{"quantity":19250,"price":0.3,"orders":4},{"quantity":11000,"price":0.25,"orders":4},{"quantity":8250,"price":0.2,"orders":3}],"sell":[{"quantity":13750,"price":0.5,"orders":5},{"quantity":49500,"price":0.55,"orders":12},{"quantity":30250,"price":0.6,"orders":5},{"quantity":57750,"price":0.65,"orders":7},{"quantity":22000,"price":0.7,"orders":4}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|92188","symbol":"IGL25MAY185PE","last_price":0.45,"volume":115500,"average_price":0.52,"oi":558250.0,"net_change":-0.2,"total_buy_quantity":365750.0,"total_sell_quantity":610500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1747386060272","oi_day_high":558250.0,"oi_day_low":541750.0},"NSE_FO:TORNTPHARM25MAY3350PE":{"ohlc":{"open":126.35,"high":130.7,"low":124.5,"close":124.5},"depth":{"buy":[{"quantity":500,"price":125.75,"orders":2},{"quantity":250,"price":125.7,"orders":1},{"quantity":250,"price":125.25,"orders":1},{"quantity":500,"price":125.05,"orders":1},{"quantity":500,"price":122.55,"orders":1}],"sell":[{"quantity":500,"price":129.2,"orders":2},{"quantity":250,"price":129.25,"orders":1},{"quantity":250,"price":129.6,"orders":1},{"quantity":250,"price":129.65,"orders":1},{"quantity":500,"price":129.95,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|144796","symbol":"TORNTPHARM25MAY3350PE","last_price":124.5,"volume":2000,"average_price":126.68,"oi":11250.0,"net_change":-2.3,"total_buy_quantity":22000.0,"total_sell_quantity":22000.0,"lower_circuit_limit":31.65,"upper_circuit_limit":221.95,"last_trade_time":"1747388407400","oi_day_high":11500.0,"oi_day_low":11250.0},"NSE_FO:YESBANK25MAY18PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":6370000,"price":0.05,"orders":56},{"quantity":14066000,"price":0.1,"orders":65},{"quantity":1092000,"price":0.15,"orders":9},{"quantity":442000,"price":0.2,"orders":4},{"quantity":624000,"price":0.25,"orders":3}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|140560","symbol":"YESBANK25MAY18PE","last_price":0.05,"volume":780000,"average_price":0.05,"oi":3.7648E7,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":2.3894E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1747386249198","oi_day_high":3.7648E7,"oi_day_low":3.7232E7},"NSE_FO:MPHASIS25MAY2460PE":{"ohlc":{"open":15.5,"high":21.15,"low":14.5,"close":17.5},"depth":{"buy":[{"quantity":275,"price":16.7,"orders":1},{"quantity":1375,"price":16.6,"orders":1},{"quantity":275,"price":16.5,"orders":1},{"quantity":1375,"price":16.25,"orders":1},{"quantity":1375,"price":16.2,"orders":1}],"sell":[{"quantity":275,"price":17.6,"orders":1},{"quantity":275,"price":17.8,"orders":1},{"quantity":550,"price":18.25,"orders":1},{"quantity":550,"price":18.55,"orders":1},{"quantity":1375,"price":18.85,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|120545","symbol":"MPHASIS25MAY2460PE","last_price":17.5,"volume":19800,"average_price":17.53,"oi":28325.0,"net_change":-0.3,"total_buy_quantity":81125.0,"total_sell_quantity":41250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.45,"last_trade_time":"1747389173750","oi_day_high":31350.0,"oi_day_low":27775.0},"NSE_FO:DMART25MAY4500PE":{"ohlc":{"open":365.45,"high":365.45,"low":320.95,"close":321.0},"depth":{"buy":[{"quantity":150,"price":308.6,"orders":1},{"quantity":150,"price":308.55,"orders":1},{"quantity":150,"price":308.5,"orders":1},{"quantity":150,"price":308.45,"orders":1},{"quantity":150,"price":308.4,"orders":1}],"sell":[{"quantity":150,"price":321.5,"orders":1},{"quantity":150,"price":321.55,"orders":1},{"quantity":300,"price":321.6,"orders":2},{"quantity":150,"price":321.7,"orders":1},{"quantity":450,"price":322.7,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|80824","symbol":"DMART25MAY4500PE","last_price":321.0,"volume":1350,"average_price":331.11,"oi":14250.0,"net_change":-100.6,"total_buy_quantity":14850.0,"total_sell_quantity":14250.0,"lower_circuit_limit":213.95,"upper_circuit_limit":629.25,"last_trade_time":"1747386511567","oi_day_high":14250.0,"oi_day_low":13950.0},"NSE_FO:LODHA25MAY1320PE":{"ohlc":{"open":20.0,"high":26.7,"low":12.65,"close":16.75},"depth":{"buy":[{"quantity":450,"price":16.15,"orders":1},{"quantity":450,"price":16.1,"orders":1},{"quantity":450,"price":14.15,"orders":1},{"quantity":13500,"price":14.1,"orders":1},{"quantity":450,"price":12.05,"orders":1}],"sell":[{"quantity":450,"price":16.65,"orders":1},{"quantity":450,"price":16.7,"orders":1},{"quantity":2700,"price":16.75,"orders":1},{"quantity":2250,"price":19.8,"orders":1},{"quantity":9000,"price":19.9,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|101627","symbol":"LODHA25MAY1320PE","last_price":16.75,"volume":227700,"average_price":17.5,"oi":87300.0,"net_change":-6.7,"total_buy_quantity":150300.0,"total_sell_quantity":75150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.25,"last_trade_time":"1747389404702","oi_day_high":104400.0,"oi_day_low":86850.0},"NSE_FO:ABB25MAY5700PE":{"ohlc":{"open":105.15,"high":132.5,"low":67.95,"close":77.45},"depth":{"buy":[{"quantity":250,"price":76.35,"orders":1},{"quantity":125,"price":76.3,"orders":1},{"quantity":125,"price":75.65,"orders":1},{"quantity":125,"price":75.6,"orders":1},{"quantity":125,"price":75.35,"orders":1}],"sell":[{"quantity":250,"price":77.45,"orders":2},{"quantity":250,"price":77.8,"orders":1},{"quantity":125,"price":78.25,"orders":1},{"quantity":125,"price":78.3,"orders":1},{"quantity":125,"price":78.4,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|65258","symbol":"ABB25MAY5700PE","last_price":77.45,"volume":137625,"average_price":85.8,"oi":82750.0,"net_change":-41.1,"total_buy_quantity":17875.0,"total_sell_quantity":24125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":293.35,"last_trade_time":"1747389558919","oi_day_high":83250.0,"oi_day_low":65250.0},"NSE_FO:PNBHOUSING25MAY1000PE":{"ohlc":{"open":9.0,"high":9.0,"low":4.8,"close":7.5},"depth":{"buy":[{"quantity":650,"price":7.55,"orders":1},{"quantity":650,"price":7.5,"orders":1},{"quantity":1300,"price":7.45,"orders":2},{"quantity":1300,"price":7.4,"orders":2},{"quantity":1300,"price":7.35,"orders":2}],"sell":[{"quantity":650,"price":7.9,"orders":1},{"quantity":650,"price":7.95,"orders":1},{"quantity":1300,"price":8.0,"orders":2},{"quantity":1300,"price":8.05,"orders":1},{"quantity":650,"price":8.15,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|130560","symbol":"PNBHOUSING25MAY1000PE","last_price":7.5,"volume":78000,"average_price":6.53,"oi":286650.0,"net_change":-0.5,"total_buy_quantity":128700.0,"total_sell_quantity":104000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1747389594875","oi_day_high":299650.0,"oi_day_low":286650.0},"NSE_FO:INOXWIND25MAY180CE":{"ohlc":{"open":6.5,"high":9.0,"low":6.5,"close":7.35},"depth":{"buy":[{"quantity":3225,"price":7.25,"orders":1},{"quantity":6450,"price":7.2,"orders":2},{"quantity":16125,"price":7.15,"orders":4},{"quantity":6450,"price":7.1,"orders":2},{"quantity":22575,"price":7.05,"orders":4}],"sell":[{"quantity":6450,"price":7.35,"orders":2},{"quantity":6450,"price":7.4,"orders":2},{"quantity":16125,"price":7.45,"orders":4},{"quantity":3225,"price":7.5,"orders":1},{"quantity":9675,"price":7.55,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|106101","symbol":"INOXWIND25MAY180CE","last_price":7.35,"volume":1696350,"average_price":8.16,"oi":1854375.0,"net_change":0.4,"total_buy_quantity":590175.0,"total_sell_quantity":783675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.95,"last_trade_time":"1747389581934","oi_day_high":1989825.0,"oi_day_low":1806000.0},"NSE_FO:BOSCHLTD25MAY28500CE":{"ohlc":{"open":1982.7,"high":1982.7,"low":1982.7,"close":1982.7},"depth":{"buy":[{"quantity":25,"price":3211.25,"orders":1},{"quantity":100,"price":3211.2,"orders":1},{"quantity":250,"price":3154.5,"orders":1},{"quantity":250,"price":3141.4,"orders":1},{"quantity":750,"price":2562.7,"orders":1}],"sell":[{"quantity":25,"price":3546.95,"orders":1},{"quantity":125,"price":3547.0,"orders":1},{"quantity":250,"price":3611.75,"orders":1},{"quantity":100,"price":3653.25,"orders":1},{"quantity":225,"price":3987.05,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|76085","symbol":"BOSCHLTD25MAY28500CE","last_price":1982.7,"volume":0,"average_price":0.0,"oi":450.0,"net_change":0.0,"total_buy_quantity":1375.0,"total_sell_quantity":725.0,"lower_circuit_limit":1896.55,"upper_circuit_limit":4741.35,"last_trade_time":"1746591406000","oi_day_high":450.0,"oi_day_low":450.0},"NSE_FO:IRCTC25MAY780CE":{"ohlc":{"open":22.45,"high":43.2,"low":21.65,"close":37.0},"depth":{"buy":[{"quantity":875,"price":36.8,"orders":1},{"quantity":875,"price":36.75,"orders":1},{"quantity":875,"price":36.5,"orders":1},{"quantity":1750,"price":36.45,"orders":1},{"quantity":875,"price":36.4,"orders":1}],"sell":[{"quantity":875,"price":37.25,"orders":1},{"quantity":1750,"price":37.3,"orders":2},{"quantity":1750,"price":38.05,"orders":1},{"quantity":3500,"price":38.1,"orders":4},{"quantity":875,"price":38.15,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|95969","symbol":"IRCTC25MAY780CE","last_price":37.0,"volume":1040375,"average_price":33.5,"oi":200375.0,"net_change":15.55,"total_buy_quantity":116375.0,"total_sell_quantity":60375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.35,"last_trade_time":"1747389564282","oi_day_high":405125.0,"oi_day_low":200375.0},"NSE_FO:IIFL25MAY375CE":{"ohlc":{"open":41.25,"high":42.55,"low":39.05,"close":42.4},"depth":{"buy":[{"quantity":1550,"price":41.75,"orders":1},{"quantity":1550,"price":41.7,"orders":1},{"quantity":3100,"price":41.05,"orders":1},{"quantity":6200,"price":41.0,"orders":1},{"quantity":1550,"price":40.85,"orders":1}],"sell":[{"quantity":1550,"price":42.35,"orders":1},{"quantity":1550,"price":42.4,"orders":1},{"quantity":1550,"price":42.85,"orders":1},{"quantity":1550,"price":43.0,"orders":1},{"quantity":1550,"price":43.35,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|102872","symbol":"IIFL25MAY375CE","last_price":42.4,"volume":10850,"average_price":41.4,"oi":274350.0,"net_change":0.95,"total_buy_quantity":131750.0,"total_sell_quantity":130200.0,"lower_circuit_limit":12.05,"upper_circuit_limit":72.55,"last_trade_time":"1747389360979","oi_day_high":279000.0,"oi_day_low":274350.0},"NSE_FO:PRESTIGE25MAY1300PE":{"ohlc":{"open":9.05,"high":11.0,"low":7.4,"close":9.5},"depth":{"buy":[{"quantity":325,"price":9.05,"orders":1},{"quantity":325,"price":9.0,"orders":1},{"quantity":325,"price":8.7,"orders":1},{"quantity":325,"price":8.6,"orders":1},{"quantity":1625,"price":8.5,"orders":1}],"sell":[{"quantity":325,"price":9.4,"orders":1},{"quantity":325,"price":9.45,"orders":1},{"quantity":325,"price":9.65,"orders":1},{"quantity":650,"price":9.7,"orders":2},{"quantity":1625,"price":9.85,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|118570","symbol":"PRESTIGE25MAY1300PE","last_price":9.5,"volume":112450,"average_price":8.77,"oi":163150.0,"net_change":-0.9,"total_buy_quantity":103675.0,"total_sell_quantity":71500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.7,"last_trade_time":"1747389565236","oi_day_high":186225.0,"oi_day_low":161850.0},"NSE_FO:IDEA25MAY8CE":{"ohlc":{"open":0.15,"high":0.25,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":7800000,"price":0.2,"orders":20},{"quantity":119400000,"price":0.15,"orders":211},{"quantity":141000000,"price":0.1,"orders":225},{"quantity":150480000,"price":0.05,"orders":231},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":41600000,"price":0.25,"orders":218},{"quantity":48600000,"price":0.3,"orders":153},{"quantity":21440000,"price":0.35,"orders":79},{"quantity":17320000,"price":0.4,"orders":75},{"quantity":12320000,"price":0.45,"orders":39}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|91446","symbol":"IDEA25MAY8CE","last_price":0.2,"volume":474440000,"average_price":0.2,"oi":4.6784E8,"net_change":0.05,"total_buy_quantity":4.1868E8,"total_sell_quantity":1.6836E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1747389596756","oi_day_high":4.854E8,"oi_day_low":4.4164E8},"NSE_FO:ASTRAL25MAY1400PE":{"ohlc":{"open":72.5,"high":72.7,"low":55.1,"close":59.55},"depth":{"buy":[{"quantity":367,"price":58.6,"orders":1},{"quantity":367,"price":58.55,"orders":1},{"quantity":367,"price":58.4,"orders":1},{"quantity":367,"price":58.1,"orders":1},{"quantity":367,"price":57.95,"orders":1}],"sell":[{"quantity":734,"price":63.1,"orders":2},{"quantity":367,"price":63.15,"orders":1},{"quantity":2202,"price":64.65,"orders":2},{"quantity":2569,"price":65.0,"orders":2},{"quantity":1835,"price":65.65,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|67957","symbol":"ASTRAL25MAY1400PE","last_price":59.55,"volume":33397,"average_price":61.69,"oi":176527.0,"net_change":-11.05,"total_buy_quantity":28993.0,"total_sell_quantity":41471.0,"lower_circuit_limit":20.6,"upper_circuit_limit":120.6,"last_trade_time":"1747388450540","oi_day_high":181298.0,"oi_day_low":175426.0},"NSE_FO:SUNPHARMA25MAY1800CE":{"ohlc":{"open":13.85,"high":14.8,"low":10.45,"close":12.5},"depth":{"buy":[{"quantity":350,"price":12.55,"orders":1},{"quantity":700,"price":12.5,"orders":2},{"quantity":2100,"price":12.45,"orders":4},{"quantity":700,"price":12.4,"orders":2},{"quantity":1050,"price":12.35,"orders":3}],"sell":[{"quantity":350,"price":12.65,"orders":1},{"quantity":700,"price":12.7,"orders":2},{"quantity":2450,"price":12.75,"orders":6},{"quantity":1400,"price":12.8,"orders":3},{"quantity":350,"price":12.85,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|125704","symbol":"SUNPHARMA25MAY1800CE","last_price":12.5,"volume":634200,"average_price":12.64,"oi":763000.0,"net_change":-1.9,"total_buy_quantity":458850.0,"total_sell_quantity":151900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.4,"last_trade_time":"1747389598586","oi_day_high":765800.0,"oi_day_low":716800.0},"NSE_FO:MAXHEALTH25MAY1120PE":{"ohlc":{"open":13.5,"high":18.35,"low":11.75,"close":16.5},"depth":{"buy":[{"quantity":525,"price":16.35,"orders":1},{"quantity":1050,"price":16.25,"orders":2},{"quantity":525,"price":16.2,"orders":1},{"quantity":525,"price":16.15,"orders":1},{"quantity":1575,"price":16.1,"orders":2}],"sell":[{"quantity":525,"price":16.6,"orders":1},{"quantity":1050,"price":16.65,"orders":2},{"quantity":525,"price":16.9,"orders":1},{"quantity":525,"price":16.95,"orders":1},{"quantity":525,"price":17.0,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|104846","symbol":"MAXHEALTH25MAY1120PE","last_price":16.5,"volume":79275,"average_price":15.73,"oi":83475.0,"net_change":4.95,"total_buy_quantity":100275.0,"total_sell_quantity":86100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1747389596666","oi_day_high":87150.0,"oi_day_low":70350.0},"NSE_FO:HEROMOTOCO25MAY3850PE":{"ohlc":{"open":7.7,"high":7.85,"low":3.95,"close":4.1},"depth":{"buy":[{"quantity":300,"price":4.05,"orders":2},{"quantity":300,"price":4.0,"orders":2},{"quantity":600,"price":3.95,"orders":4},{"quantity":300,"price":3.9,"orders":2},{"quantity":150,"price":3.85,"orders":1}],"sell":[{"quantity":600,"price":4.15,"orders":4},{"quantity":300,"price":4.2,"orders":2},{"quantity":600,"price":4.25,"orders":4},{"quantity":450,"price":4.3,"orders":3},{"quantity":1050,"price":4.35,"orders":6}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|95370","symbol":"HEROMOTOCO25MAY3850PE","last_price":4.1,"volume":57750,"average_price":5.09,"oi":76800.0,"net_change":-3.1,"total_buy_quantity":119850.0,"total_sell_quantity":40350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1747389565204","oi_day_high":85650.0,"oi_day_low":75900.0},"NSE_FO:BAJFINANCE25MAY9300CE":{"ohlc":{"open":147.7,"high":178.6,"low":115.2,"close":124.1},"depth":{"buy":[{"quantity":125,"price":122.3,"orders":1},{"quantity":375,"price":122.25,"orders":2},{"quantity":250,"price":121.65,"orders":1},{"quantity":125,"price":121.6,"orders":1},{"quantity":250,"price":121.55,"orders":1}],"sell":[{"quantity":125,"price":124.7,"orders":1},{"quantity":375,"price":124.75,"orders":1},{"quantity":250,"price":125.0,"orders":2},{"quantity":250,"price":125.9,"orders":1},{"quantity":250,"price":125.95,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|72468","symbol":"BAJFINANCE25MAY9300CE","last_price":124.1,"volume":888250,"average_price":143.72,"oi":361750.0,"net_change":-14.45,"total_buy_quantity":69125.0,"total_sell_quantity":64750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":350.3,"last_trade_time":"1747389599840","oi_day_high":381375.0,"oi_day_low":276750.0},"NSE_FO:JUBLFOOD25MAY720PE":{"ohlc":{"open":46.35,"high":50.15,"low":45.25,"close":47.5},"depth":{"buy":[{"quantity":2500,"price":48.0,"orders":2},{"quantity":1250,"price":47.95,"orders":1},{"quantity":1250,"price":47.9,"orders":1},{"quantity":1250,"price":47.35,"orders":1},{"quantity":1250,"price":47.3,"orders":1}],"sell":[{"quantity":1250,"price":49.3,"orders":1},{"quantity":1250,"price":49.5,"orders":1},{"quantity":1250,"price":49.55,"orders":1},{"quantity":1250,"price":49.6,"orders":1},{"quantity":1250,"price":49.65,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|99296","symbol":"JUBLFOOD25MAY720PE","last_price":47.5,"volume":18750,"average_price":47.86,"oi":113750.0,"net_change":6.75,"total_buy_quantity":123750.0,"total_sell_quantity":112500.0,"lower_circuit_limit":10.65,"upper_circuit_limit":70.85,"last_trade_time":"1747389432314","oi_day_high":116250.0,"oi_day_low":112500.0},"NSE_FO:TATACONSUM25MAY1160CE":{"ohlc":{"open":16.5,"high":25.9,"low":13.7,"close":23.75},"depth":{"buy":[{"quantity":912,"price":23.45,"orders":2},{"quantity":1368,"price":23.4,"orders":3},{"quantity":912,"price":23.35,"orders":2},{"quantity":1368,"price":23.3,"orders":2},{"quantity":912,"price":23.25,"orders":2}],"sell":[{"quantity":456,"price":23.7,"orders":1},{"quantity":456,"price":23.8,"orders":1},{"quantity":912,"price":23.85,"orders":2},{"quantity":456,"price":23.9,"orders":1},{"quantity":1824,"price":23.95,"orders":3}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|127473","symbol":"TATACONSUM25MAY1160CE","last_price":23.75,"volume":1784328,"average_price":20.56,"oi":409944.0,"net_change":9.55,"total_buy_quantity":150480.0,"total_sell_quantity":61560.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.55,"last_trade_time":"1747389576679","oi_day_high":478800.0,"oi_day_low":405840.0},"NSE_FO:LICHSGFIN25MAY610PE":{"ohlc":{"open":7.1,"high":16.25,"low":7.1,"close":9.3},"depth":{"buy":[{"quantity":2000,"price":9.3,"orders":2},{"quantity":2000,"price":9.2,"orders":2},{"quantity":2000,"price":9.15,"orders":2},{"quantity":1000,"price":9.1,"orders":1},{"quantity":1000,"price":9.05,"orders":1}],"sell":[{"quantity":2000,"price":9.45,"orders":2},{"quantity":2000,"price":9.5,"orders":2},{"quantity":2000,"price":9.55,"orders":2},{"quantity":3000,"price":9.6,"orders":2},{"quantity":3000,"price":9.65,"orders":3}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|113270","symbol":"LICHSGFIN25MAY610PE","last_price":9.3,"volume":3842000,"average_price":11.56,"oi":502000.0,"net_change":-2.35,"total_buy_quantity":478000.0,"total_sell_quantity":221000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.65,"last_trade_time":"1747389583951","oi_day_high":650000.0,"oi_day_low":486000.0},"NSE_FO:M&M25MAY2900CE":{"ohlc":{"open":244.85,"high":256.25,"low":242.6,"close":253.95},"depth":{"buy":[{"quantity":175,"price":253.35,"orders":1},{"quantity":175,"price":251.7,"orders":1},{"quantity":175,"price":250.3,"orders":1},{"quantity":175,"price":250.25,"orders":1},{"quantity":175,"price":248.75,"orders":1}],"sell":[{"quantity":175,"price":255.1,"orders":1},{"quantity":175,"price":255.15,"orders":1},{"quantity":175,"price":258.25,"orders":1},{"quantity":175,"price":258.3,"orders":1},{"quantity":175,"price":258.9,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|103282","symbol":"M&M25MAY2900CE","last_price":253.95,"volume":5250,"average_price":250.0,"oi":185150.0,"net_change":1.6,"total_buy_quantity":16975.0,"total_sell_quantity":22750.0,"lower_circuit_limit":89.75,"upper_circuit_limit":414.95,"last_trade_time":"1747389335000","oi_day_high":186725.0,"oi_day_low":185150.0},"NSE_FO:EICHERMOT25MAY5650PE":{"ohlc":{"open":174.95,"high":190.35,"low":137.8,"close":172.75},"depth":{"buy":[{"quantity":175,"price":175.5,"orders":1},{"quantity":175,"price":175.35,"orders":1},{"quantity":175,"price":175.3,"orders":1},{"quantity":175,"price":175.2,"orders":1},{"quantity":175,"price":173.5,"orders":1}],"sell":[{"quantity":175,"price":177.75,"orders":1},{"quantity":175,"price":177.8,"orders":1},{"quantity":175,"price":177.95,"orders":1},{"quantity":175,"price":178.7,"orders":1},{"quantity":175,"price":179.15,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|87978","symbol":"EICHERMOT25MAY5650PE","last_price":172.75,"volume":27825,"average_price":165.67,"oi":22225.0,"net_change":-32.5,"total_buy_quantity":9800.0,"total_sell_quantity":18375.0,"lower_circuit_limit":18.3,"upper_circuit_limit":392.2,"last_trade_time":"1747389444372","oi_day_high":22400.0,"oi_day_low":19950.0},"NSE_FO:CGPOWER25MAY650CE":{"ohlc":{"open":36.35,"high":56.35,"low":36.0,"close":50.25},"depth":{"buy":[{"quantity":725,"price":49.65,"orders":1},{"quantity":725,"price":49.6,"orders":1},{"quantity":725,"price":49.2,"orders":1},{"quantity":1450,"price":49.15,"orders":2},{"quantity":725,"price":49.1,"orders":1}],"sell":[{"quantity":725,"price":50.35,"orders":1},{"quantity":725,"price":50.4,"orders":1},{"quantity":725,"price":50.9,"orders":1},{"quantity":725,"price":51.0,"orders":1},{"quantity":725,"price":51.1,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|80245","symbol":"CGPOWER25MAY650CE","last_price":50.25,"volume":136300,"average_price":45.14,"oi":274050.0,"net_change":13.9,"total_buy_quantity":123975.0,"total_sell_quantity":55100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.9,"last_trade_time":"1747389411027","oi_day_high":321175.0,"oi_day_low":272600.0},"NSE_FO:OFSS25MAY8535PE":{"ohlc":{"open":192.4,"high":196.9,"low":107.2,"close":115.0},"depth":{"buy":[{"quantity":50,"price":114.45,"orders":1},{"quantity":50,"price":114.4,"orders":1},{"quantity":100,"price":114.05,"orders":1},{"quantity":150,"price":112.55,"orders":2},{"quantity":50,"price":111.1,"orders":1}],"sell":[{"quantity":50,"price":115.9,"orders":1},{"quantity":50,"price":115.95,"orders":1},{"quantity":100,"price":116.7,"orders":2},{"quantity":50,"price":116.8,"orders":1},{"quantity":100,"price":116.95,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|125827","symbol":"OFSS25MAY8535PE","last_price":115.0,"volume":23150,"average_price":141.06,"oi":13150.0,"net_change":-68.25,"total_buy_quantity":10000.0,"total_sell_quantity":5650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":470.1,"last_trade_time":"1747389593941","oi_day_high":15300.0,"oi_day_low":12800.0},"NSE_FO:DIXON25MAY16500PE":{"ohlc":{"open":725.65,"high":751.8,"low":495.8,"close":545.35},"depth":{"buy":[{"quantity":50,"price":542.9,"orders":1},{"quantity":50,"price":542.85,"orders":1},{"quantity":50,"price":542.6,"orders":1},{"quantity":50,"price":542.5,"orders":1},{"quantity":100,"price":542.35,"orders":2}],"sell":[{"quantity":50,"price":548.5,"orders":1},{"quantity":100,"price":549.95,"orders":2},{"quantity":100,"price":550.0,"orders":1},{"quantity":50,"price":551.3,"orders":1},{"quantity":50,"price":551.35,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|80033","symbol":"DIXON25MAY16500PE","last_price":545.35,"volume":219250,"average_price":604.04,"oi":76750.0,"net_change":-124.3,"total_buy_quantity":7200.0,"total_sell_quantity":9050.0,"lower_circuit_limit":18.65,"upper_circuit_limit":1320.65,"last_trade_time":"1747389590751","oi_day_high":81400.0,"oi_day_low":72100.0},"NSE_FO:IRFC25MAY132.5PE":{"ohlc":{"open":5.0,"high":5.35,"low":1.4,"close":1.4},"depth":{"buy":[{"quantity":42300,"price":1.4,"orders":11},{"quantity":84600,"price":1.35,"orders":8},{"quantity":105750,"price":1.3,"orders":6},{"quantity":38775,"price":1.25,"orders":5},{"quantity":14100,"price":1.2,"orders":2}],"sell":[{"quantity":21150,"price":1.45,"orders":5},{"quantity":45825,"price":1.5,"orders":9},{"quantity":84600,"price":1.55,"orders":12},{"quantity":70500,"price":1.6,"orders":11},{"quantity":66975,"price":1.65,"orders":7}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|108337","symbol":"IRFC25MAY132.5PE","last_price":1.4,"volume":10007475,"average_price":2.06,"oi":2157300.0,"net_change":-3.75,"total_buy_quantity":912975.0,"total_sell_quantity":1498125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1747389599750","oi_day_high":2160825.0,"oi_day_low":539325.0},"NSE_FO:PNB25MAY103CE":{"ohlc":{"open":1.0,"high":1.1,"low":0.8,"close":0.85},"depth":{"buy":[{"quantity":192000,"price":0.8,"orders":12},{"quantity":88000,"price":0.75,"orders":4},{"quantity":120000,"price":0.7,"orders":3},{"quantity":120000,"price":0.65,"orders":3},{"quantity":184000,"price":0.6,"orders":3}],"sell":[{"quantity":176000,"price":0.85,"orders":11},{"quantity":336000,"price":0.9,"orders":10},{"quantity":448000,"price":0.95,"orders":19},{"quantity":160000,"price":1.0,"orders":8},{"quantity":112000,"price":1.05,"orders":7}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|129890","symbol":"PNB25MAY103CE","last_price":0.85,"volume":3152000,"average_price":0.96,"oi":3664000.0,"net_change":-0.05,"total_buy_quantity":3336000.0,"total_sell_quantity":2936000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1747389565493","oi_day_high":3880000.0,"oi_day_low":3664000.0},"NSE_FO:ANGELONE25MAY2500PE":{"ohlc":{"open":55.0,"high":62.0,"low":15.75,"close":18.35},"depth":{"buy":[{"quantity":600,"price":18.45,"orders":1},{"quantity":200,"price":18.3,"orders":1},{"quantity":200,"price":18.25,"orders":1},{"quantity":200,"price":18.2,"orders":1},{"quantity":400,"price":18.15,"orders":2}],"sell":[{"quantity":600,"price":18.5,"orders":2},{"quantity":200,"price":18.6,"orders":1},{"quantity":200,"price":18.65,"orders":1},{"quantity":600,"price":18.7,"orders":3},{"quantity":400,"price":18.75,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|67890","symbol":"ANGELONE25MAY2500PE","last_price":18.35,"volume":1186600,"average_price":25.99,"oi":192200.0,"net_change":-42.7,"total_buy_quantity":71600.0,"total_sell_quantity":66400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":155.8,"last_trade_time":"1747389597128","oi_day_high":206600.0,"oi_day_low":110800.0},"NSE_FO:HFCL25MAY85PE":{"ohlc":{"open":1.1,"high":1.7,"low":0.9,"close":1.55},"depth":{"buy":[{"quantity":24900,"price":1.5,"orders":3},{"quantity":53950,"price":1.45,"orders":8},{"quantity":107900,"price":1.4,"orders":16},{"quantity":49800,"price":1.35,"orders":7},{"quantity":33200,"price":1.3,"orders":3}],"sell":[{"quantity":45650,"price":1.55,"orders":6},{"quantity":99600,"price":1.6,"orders":9},{"quantity":174300,"price":1.65,"orders":18},{"quantity":53950,"price":1.7,"orders":6},{"quantity":33200,"price":1.75,"orders":5}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|88362","symbol":"HFCL25MAY85PE","last_price":1.55,"volume":3606350,"average_price":1.31,"oi":1875800.0,"net_change":0.35,"total_buy_quantity":1191050.0,"total_sell_quantity":1269900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1747389569241","oi_day_high":1913150.0,"oi_day_low":1564550.0},"NSE_FO:BPCL25MAY300PE":{"ohlc":{"open":1.7,"high":1.8,"low":1.2,"close":1.3},"depth":{"buy":[{"quantity":7200,"price":1.25,"orders":3},{"quantity":43200,"price":1.2,"orders":7},{"quantity":45000,"price":1.15,"orders":9},{"quantity":66600,"price":1.1,"orders":5},{"quantity":66600,"price":1.05,"orders":4}],"sell":[{"quantity":57600,"price":1.3,"orders":8},{"quantity":46800,"price":1.35,"orders":10},{"quantity":46800,"price":1.4,"orders":7},{"quantity":14400,"price":1.45,"orders":3},{"quantity":27000,"price":1.5,"orders":6}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|71900","symbol":"BPCL25MAY300PE","last_price":1.3,"volume":1821600,"average_price":1.39,"oi":3272400.0,"net_change":-0.5,"total_buy_quantity":675000.0,"total_sell_quantity":615600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1747389567275","oi_day_high":3295800.0,"oi_day_low":2664000.0},"NSE_FO:RELIANCE25MAY1300CE":{"ohlc":{"open":158.0,"high":162.9,"low":153.95,"close":159.0},"depth":{"buy":[{"quantity":500,"price":158.1,"orders":1},{"quantity":1000,"price":158.05,"orders":2},{"quantity":9000,"price":157.55,"orders":4},{"quantity":1000,"price":157.5,"orders":1},{"quantity":500,"price":157.2,"orders":1}],"sell":[{"quantity":1000,"price":159.0,"orders":1},{"quantity":500,"price":159.8,"orders":1},{"quantity":500,"price":159.9,"orders":1},{"quantity":1000,"price":159.95,"orders":1},{"quantity":500,"price":160.0,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|120090","symbol":"RELIANCE25MAY1300CE","last_price":159.0,"volume":121000,"average_price":157.52,"oi":1681500.0,"net_change":3.05,"total_buy_quantity":55500.0,"total_sell_quantity":51500.0,"lower_circuit_limit":93.8,"upper_circuit_limit":218.1,"last_trade_time":"1747389545822","oi_day_high":1741500.0,"oi_day_low":1681500.0},"NSE_FO:TATACHEM25MAY860PE":{"ohlc":{"open":20.5,"high":20.5,"low":14.4,"close":15.1},"depth":{"buy":[{"quantity":550,"price":15.0,"orders":1},{"quantity":550,"price":14.95,"orders":1},{"quantity":1100,"price":14.85,"orders":2},{"quantity":550,"price":14.6,"orders":1},{"quantity":1100,"price":14.55,"orders":2}],"sell":[{"quantity":550,"price":15.2,"orders":1},{"quantity":550,"price":15.25,"orders":1},{"quantity":550,"price":15.3,"orders":1},{"quantity":1100,"price":15.5,"orders":2},{"quantity":1650,"price":15.55,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|141649","symbol":"TATACHEM25MAY860PE","last_price":15.1,"volume":366300,"average_price":16.72,"oi":431750.0,"net_change":-5.05,"total_buy_quantity":189750.0,"total_sell_quantity":98450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.5,"last_trade_time":"1747389515158","oi_day_high":437800.0,"oi_day_low":352000.0},"NSE_FO:LUPIN25MAY2100PE":{"ohlc":{"open":63.0,"high":85.05,"low":58.5,"close":66.8},"depth":{"buy":[{"quantity":850,"price":66.25,"orders":2},{"quantity":425,"price":66.2,"orders":1},{"quantity":1275,"price":65.15,"orders":2},{"quantity":425,"price":65.1,"orders":1},{"quantity":425,"price":64.6,"orders":1}],"sell":[{"quantity":425,"price":66.95,"orders":1},{"quantity":425,"price":67.0,"orders":1},{"quantity":850,"price":67.15,"orders":1},{"quantity":425,"price":67.8,"orders":1},{"quantity":425,"price":67.85,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|116360","symbol":"LUPIN25MAY2100PE","last_price":66.8,"volume":337450,"average_price":70.64,"oi":188700.0,"net_change":-2.65,"total_buy_quantity":41650.0,"total_sell_quantity":59925.0,"lower_circuit_limit":5.9,"upper_circuit_limit":133.0,"last_trade_time":"1747389599767","oi_day_high":223975.0,"oi_day_low":187425.0},"NSE_FO:BHEL25MAY230CE":{"ohlc":{"open":20.0,"high":31.6,"low":18.15,"close":23.0},"depth":{"buy":[{"quantity":2625,"price":22.9,"orders":1},{"quantity":2625,"price":22.85,"orders":1},{"quantity":2625,"price":22.75,"orders":1},{"quantity":2625,"price":22.65,"orders":1},{"quantity":2625,"price":22.6,"orders":1}],"sell":[{"quantity":2625,"price":23.0,"orders":1},{"quantity":2625,"price":23.15,"orders":1},{"quantity":2625,"price":23.2,"orders":1},{"quantity":5250,"price":23.25,"orders":2},{"quantity":2625,"price":23.3,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|71450","symbol":"BHEL25MAY230CE","last_price":23.0,"volume":2149875,"average_price":24.07,"oi":2598750.0,"net_change":3.7,"total_buy_quantity":367500.0,"total_sell_quantity":210000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.8,"last_trade_time":"1747389597143","oi_day_high":3037125.0,"oi_day_low":2598750.0},"NSE_FO:NBCC25MAY100CE":{"ohlc":{"open":8.25,"high":13.5,"low":8.25,"close":12.35},"depth":{"buy":[{"quantity":5800,"price":11.9,"orders":1},{"quantity":17400,"price":11.85,"orders":3},{"quantity":11600,"price":11.8,"orders":2},{"quantity":5800,"price":11.75,"orders":1},{"quantity":23200,"price":11.6,"orders":1}],"sell":[{"quantity":5800,"price":12.3,"orders":1},{"quantity":17400,"price":12.35,"orders":2},{"quantity":52200,"price":12.5,"orders":2},{"quantity":116000,"price":12.7,"orders":2},{"quantity":5800,"price":14.45,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|107981","symbol":"NBCC25MAY100CE","last_price":12.35,"volume":1038200,"average_price":11.57,"oi":1769000.0,"net_change":4.0,"total_buy_quantity":539400.0,"total_sell_quantity":545200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1747388933096","oi_day_high":2093800.0,"oi_day_low":1769000.0},"NSE_FO:TATAPOWER25MAY395CE":{"ohlc":{"open":11.85,"high":19.2,"low":11.3,"close":15.7},"depth":{"buy":[{"quantity":6750,"price":15.7,"orders":5},{"quantity":2700,"price":15.65,"orders":2},{"quantity":1350,"price":15.6,"orders":1},{"quantity":2700,"price":15.55,"orders":2},{"quantity":1350,"price":15.5,"orders":1}],"sell":[{"quantity":2700,"price":15.85,"orders":2},{"quantity":8100,"price":15.9,"orders":6},{"quantity":10800,"price":15.95,"orders":4},{"quantity":9450,"price":16.0,"orders":4},{"quantity":2700,"price":16.05,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|142867","symbol":"TATAPOWER25MAY395CE","last_price":15.7,"volume":2629800,"average_price":16.19,"oi":1439100.0,"net_change":3.8,"total_buy_quantity":264600.0,"total_sell_quantity":283500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.9,"last_trade_time":"1747389582254","oi_day_high":1984500.0,"oi_day_low":1429650.0},"NSE_FO:TIINDIA25MAY2650PE":{"ohlc":{"open":6.55,"high":6.6,"low":3.85,"close":5.0},"depth":{"buy":[{"quantity":3000,"price":2.05,"orders":1},{"quantity":1800,"price":2.0,"orders":1},{"quantity":150,"price":1.95,"orders":1},{"quantity":3000,"price":1.7,"orders":1},{"quantity":9000,"price":1.65,"orders":2}],"sell":[{"quantity":3000,"price":5.0,"orders":1},{"quantity":300,"price":5.05,"orders":1},{"quantity":7500,"price":6.95,"orders":1},{"quantity":7500,"price":12.15,"orders":1},{"quantity":600,"price":19.55,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|143991","symbol":"TIINDIA25MAY2650PE","last_price":5.0,"volume":9900,"average_price":5.27,"oi":16500.0,"net_change":-9.8,"total_buy_quantity":48000.0,"total_sell_quantity":22650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.3,"last_trade_time":"1747388549501","oi_day_high":19050.0,"oi_day_low":16500.0},"NSE_FO:BHARATFORG25MAY1100PE":{"ohlc":{"open":2.9,"high":3.4,"low":2.3,"close":2.6},"depth":{"buy":[{"quantity":1000,"price":2.5,"orders":2},{"quantity":1000,"price":2.45,"orders":2},{"quantity":1000,"price":2.4,"orders":2},{"quantity":500,"price":2.35,"orders":1},{"quantity":500,"price":2.3,"orders":1}],"sell":[{"quantity":4500,"price":2.6,"orders":3},{"quantity":1500,"price":2.65,"orders":3},{"quantity":1500,"price":2.7,"orders":3},{"quantity":500,"price":2.75,"orders":1},{"quantity":500,"price":2.8,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|74776","symbol":"BHARATFORG25MAY1100PE","last_price":2.6,"volume":112500,"average_price":2.65,"oi":259500.0,"net_change":-0.75,"total_buy_quantity":255500.0,"total_sell_quantity":103500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1747389576211","oi_day_high":296000.0,"oi_day_low":259500.0},"NSE_FO:HINDUNILVR25MAY2320PE":{"ohlc":{"open":16.6,"high":18.35,"low":9.4,"close":9.5},"depth":{"buy":[{"quantity":300,"price":9.45,"orders":1},{"quantity":600,"price":9.35,"orders":2},{"quantity":300,"price":9.25,"orders":1},{"quantity":300,"price":9.15,"orders":1},{"quantity":300,"price":9.1,"orders":1}],"sell":[{"quantity":900,"price":9.65,"orders":3},{"quantity":900,"price":9.7,"orders":3},{"quantity":1500,"price":9.75,"orders":4},{"quantity":300,"price":9.8,"orders":1},{"quantity":300,"price":9.9,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|89758","symbol":"HINDUNILVR25MAY2320PE","last_price":9.5,"volume":355800,"average_price":12.91,"oi":211200.0,"net_change":-7.35,"total_buy_quantity":144900.0,"total_sell_quantity":57300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.75,"last_trade_time":"1747389559051","oi_day_high":215400.0,"oi_day_low":171300.0},"NSE_FO:KOTAKBANK25MAY2220CE":{"ohlc":{"open":5.95,"high":6.95,"low":4.5,"close":5.45},"depth":{"buy":[{"quantity":2000,"price":5.3,"orders":2},{"quantity":3200,"price":5.25,"orders":5},{"quantity":5200,"price":5.2,"orders":8},{"quantity":4800,"price":5.15,"orders":9},{"quantity":3200,"price":5.1,"orders":5}],"sell":[{"quantity":400,"price":5.35,"orders":1},{"quantity":2800,"price":5.4,"orders":4},{"quantity":4400,"price":5.45,"orders":6},{"quantity":4800,"price":5.5,"orders":8},{"quantity":3200,"price":5.55,"orders":7}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|112100","symbol":"KOTAKBANK25MAY2220CE","last_price":5.45,"volume":456400,"average_price":5.36,"oi":766400.0,"net_change":-0.55,"total_buy_quantity":448400.0,"total_sell_quantity":103600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1747389596374","oi_day_high":803200.0,"oi_day_low":766400.0},"NSE_FO:CESC25MAY157.5CE":{"ohlc":{"open":8.75,"high":8.75,"low":8.75,"close":8.75},"depth":{"buy":[{"quantity":2925,"price":9.45,"orders":1},{"quantity":20475,"price":9.35,"orders":2},{"quantity":29250,"price":8.95,"orders":1},{"quantity":14625,"price":8.55,"orders":1},{"quantity":29250,"price":7.95,"orders":1}],"sell":[{"quantity":2925,"price":10.45,"orders":1},{"quantity":14625,"price":10.5,"orders":1},{"quantity":11700,"price":10.6,"orders":1},{"quantity":58500,"price":10.85,"orders":2},{"quantity":8775,"price":10.95,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|80001","symbol":"CESC25MAY157.5CE","last_price":8.75,"volume":0,"average_price":0.0,"oi":292500.0,"net_change":0.0,"total_buy_quantity":242775.0,"total_sell_quantity":239850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1747303092000","oi_day_high":330525.0,"oi_day_low":292500.0},"NSE_FO:KEI25MAY3000PE":{"ohlc":{"open":4.5,"high":5.05,"low":3.0,"close":4.25},"depth":{"buy":[{"quantity":300,"price":4.1,"orders":2},{"quantity":300,"price":4.05,"orders":2},{"quantity":750,"price":4.0,"orders":4},{"quantity":300,"price":3.95,"orders":2},{"quantity":300,"price":3.9,"orders":2}],"sell":[{"quantity":600,"price":4.35,"orders":4},{"quantity":300,"price":4.4,"orders":2},{"quantity":300,"price":4.45,"orders":2},{"quantity":450,"price":4.5,"orders":3},{"quantity":300,"price":4.55,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|99711","symbol":"KEI25MAY3000PE","last_price":4.25,"volume":16350,"average_price":4.39,"oi":65100.0,"net_change":-0.4,"total_buy_quantity":70650.0,"total_sell_quantity":28800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1747389547099","oi_day_high":68250.0,"oi_day_low":65100.0},"NSE_FO:UNIONBANK25MAY127.5CE":{"ohlc":{"open":7.55,"high":7.8,"low":6.8,"close":7.1},"depth":{"buy":[{"quantity":4425,"price":7.0,"orders":1},{"quantity":4425,"price":6.85,"orders":1},{"quantity":13275,"price":6.6,"orders":1},{"quantity":84075,"price":6.45,"orders":2},{"quantity":22125,"price":6.35,"orders":1}],"sell":[{"quantity":4425,"price":7.2,"orders":1},{"quantity":8850,"price":7.25,"orders":1},{"quantity":22125,"price":7.6,"orders":1},{"quantity":17700,"price":7.65,"orders":1},{"quantity":44250,"price":7.75,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|145457","symbol":"UNIONBANK25MAY127.5CE","last_price":7.1,"volume":199125,"average_price":7.28,"oi":650475.0,"net_change":0.4,"total_buy_quantity":411525.0,"total_sell_quantity":451350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1747389295403","oi_day_high":654900.0,"oi_day_low":601800.0},"NSE_FO:TATASTEEL25MAY142.5CE":{"ohlc":{"open":15.3,"high":15.85,"low":15.3,"close":15.35},"depth":{"buy":[{"quantity":11000,"price":15.35,"orders":2},{"quantity":16500,"price":15.3,"orders":3},{"quantity":11000,"price":15.25,"orders":2},{"quantity":5500,"price":15.2,"orders":1},{"quantity":22000,"price":14.85,"orders":1}],"sell":[{"quantity":11000,"price":15.55,"orders":2},{"quantity":5500,"price":15.6,"orders":1},{"quantity":5500,"price":15.65,"orders":1},{"quantity":5500,"price":15.9,"orders":1},{"quantity":16500,"price":15.95,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|143053","symbol":"TATASTEEL25MAY142.5CE","last_price":15.35,"volume":77000,"average_price":15.4,"oi":3140500.0,"net_change":0.05,"total_buy_quantity":401500.0,"total_sell_quantity":401500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.3,"last_trade_time":"1747389512757","oi_day_high":3162500.0,"oi_day_low":3140500.0},"NSE_FO:NCC25MAY220CE":{"ohlc":{"open":10.9,"high":14.45,"low":7.55,"close":11.45},"depth":{"buy":[{"quantity":1775,"price":11.5,"orders":1},{"quantity":8875,"price":11.45,"orders":4},{"quantity":3550,"price":11.4,"orders":2},{"quantity":1775,"price":11.35,"orders":1},{"quantity":3550,"price":11.3,"orders":2}],"sell":[{"quantity":1775,"price":11.65,"orders":1},{"quantity":1775,"price":11.7,"orders":1},{"quantity":1775,"price":11.75,"orders":1},{"quantity":1775,"price":11.8,"orders":1},{"quantity":1775,"price":11.85,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|108151","symbol":"NCC25MAY220CE","last_price":11.45,"volume":2962475,"average_price":9.74,"oi":970925.0,"net_change":-2.35,"total_buy_quantity":340800.0,"total_sell_quantity":598175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.8,"last_trade_time":"1747389571314","oi_day_high":1175050.0,"oi_day_low":885725.0},"NSE_FO:KPITTECH25MAY1220PE":{"ohlc":{"open":3.15,"high":3.8,"low":2.9,"close":3.5},"depth":{"buy":[{"quantity":800,"price":3.05,"orders":2},{"quantity":12000,"price":2.6,"orders":1},{"quantity":20000,"price":1.35,"orders":1},{"quantity":1200,"price":1.25,"orders":1},{"quantity":2800,"price":1.15,"orders":1}],"sell":[{"quantity":400,"price":3.25,"orders":1},{"quantity":400,"price":3.3,"orders":1},{"quantity":1600,"price":3.35,"orders":3},{"quantity":1200,"price":3.45,"orders":2},{"quantity":400,"price":3.5,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|112454","symbol":"KPITTECH25MAY1220PE","last_price":3.5,"volume":22000,"average_price":3.3,"oi":51200.0,"net_change":0.4,"total_buy_quantity":67200.0,"total_sell_quantity":65600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1747381997224","oi_day_high":56800.0,"oi_day_low":51200.0},"NSE_FO:DALBHARAT25MAY1980PE":{"ohlc":{"open":10.6,"high":17.05,"low":10.6,"close":12.8},"depth":{"buy":[{"quantity":275,"price":12.15,"orders":1},{"quantity":275,"price":12.1,"orders":1},{"quantity":275,"price":12.0,"orders":1},{"quantity":275,"price":11.95,"orders":1},{"quantity":275,"price":11.6,"orders":1}],"sell":[{"quantity":275,"price":12.7,"orders":1},{"quantity":275,"price":12.75,"orders":1},{"quantity":275,"price":13.3,"orders":1},{"quantity":275,"price":13.35,"orders":1},{"quantity":275,"price":14.5,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|84724","symbol":"DALBHARAT25MAY1980PE","last_price":12.8,"volume":29150,"average_price":13.67,"oi":68475.0,"net_change":0.65,"total_buy_quantity":74250.0,"total_sell_quantity":67375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.95,"last_trade_time":"1747389513224","oi_day_high":68475.0,"oi_day_low":64350.0},"NSE_FO:CYIENT25MAY1240CE":{"ohlc":{"open":69.6,"high":93.95,"low":69.6,"close":75.55},"depth":{"buy":[{"quantity":600,"price":70.95,"orders":1},{"quantity":1800,"price":70.9,"orders":1},{"quantity":300,"price":70.85,"orders":1},{"quantity":600,"price":70.35,"orders":1},{"quantity":2100,"price":70.3,"orders":2}],"sell":[{"quantity":2100,"price":75.85,"orders":2},{"quantity":300,"price":75.9,"orders":1},{"quantity":600,"price":76.85,"orders":1},{"quantity":600,"price":77.9,"orders":1},{"quantity":600,"price":79.7,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|77664","symbol":"CYIENT25MAY1240CE","last_price":75.55,"volume":11100,"average_price":82.26,"oi":16800.0,"net_change":5.75,"total_buy_quantity":53400.0,"total_sell_quantity":28800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":142.7,"last_trade_time":"1747389529302","oi_day_high":21300.0,"oi_day_low":16500.0},"NSE_FO:INDIGO25MAY5500CE":{"ohlc":{"open":212.6,"high":237.1,"low":174.85,"close":192.0},"depth":{"buy":[{"quantity":150,"price":192.45,"orders":1},{"quantity":150,"price":192.4,"orders":1},{"quantity":150,"price":192.3,"orders":1},{"quantity":150,"price":192.1,"orders":1},{"quantity":300,"price":192.05,"orders":1}],"sell":[{"quantity":150,"price":194.35,"orders":1},{"quantity":150,"price":194.95,"orders":1},{"quantity":150,"price":195.0,"orders":1},{"quantity":150,"price":204.9,"orders":1},{"quantity":150,"price":204.95,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|94019","symbol":"INDIGO25MAY5500CE","last_price":192.0,"volume":166950,"average_price":197.92,"oi":127500.0,"net_change":-20.1,"total_buy_quantity":11850.0,"total_sell_quantity":20400.0,"lower_circuit_limit":15.45,"upper_circuit_limit":408.75,"last_trade_time":"1747389584690","oi_day_high":149100.0,"oi_day_low":116100.0},"NSE_FO:CONCOR25MAY710CE":{"ohlc":{"open":12.15,"high":36.9,"low":11.6,"close":34.1},"depth":{"buy":[{"quantity":2000,"price":33.9,"orders":2},{"quantity":2000,"price":33.85,"orders":2},{"quantity":1000,"price":33.8,"orders":1},{"quantity":1000,"price":33.75,"orders":1},{"quantity":2000,"price":33.7,"orders":2}],"sell":[{"quantity":1000,"price":34.2,"orders":1},{"quantity":1000,"price":34.25,"orders":1},{"quantity":3000,"price":34.35,"orders":2},{"quantity":3000,"price":34.4,"orders":3},{"quantity":1000,"price":34.45,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|83185","symbol":"CONCOR25MAY710CE","last_price":34.1,"volume":4990000,"average_price":22.45,"oi":457000.0,"net_change":22.4,"total_buy_quantity":155000.0,"total_sell_quantity":129000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.6,"last_trade_time":"1747389589558","oi_day_high":889000.0,"oi_day_low":457000.0},"NSE_FO:AXISBANK25MAY1210CE":{"ohlc":{"open":22.35,"high":22.35,"low":17.4,"close":18.05},"depth":{"buy":[{"quantity":1875,"price":18.0,"orders":3},{"quantity":1875,"price":17.95,"orders":3},{"quantity":2500,"price":17.9,"orders":4},{"quantity":9375,"price":17.85,"orders":4},{"quantity":4375,"price":17.8,"orders":7}],"sell":[{"quantity":625,"price":18.1,"orders":1},{"quantity":1875,"price":18.15,"orders":3},{"quantity":3125,"price":18.2,"orders":5},{"quantity":5000,"price":18.25,"orders":7},{"quantity":10000,"price":18.3,"orders":7}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|70940","symbol":"AXISBANK25MAY1210CE","last_price":18.05,"volume":2883125,"average_price":19.07,"oi":1655000.0,"net_change":-1.75,"total_buy_quantity":520000.0,"total_sell_quantity":243750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.2,"last_trade_time":"1747389590248","oi_day_high":1754375.0,"oi_day_low":1638750.0},"NSE_FO:DELHIVERY25MAY300PE":{"ohlc":{"open":2.3,"high":3.0,"low":1.85,"close":2.9},"depth":{"buy":[{"quantity":39650,"price":2.9,"orders":6},{"quantity":35075,"price":2.85,"orders":6},{"quantity":12200,"price":2.8,"orders":4},{"quantity":22875,"price":2.75,"orders":6},{"quantity":30500,"price":2.7,"orders":7}],"sell":[{"quantity":3050,"price":3.0,"orders":2},{"quantity":24400,"price":3.05,"orders":8},{"quantity":10675,"price":3.1,"orders":5},{"quantity":32025,"price":3.15,"orders":9},{"quantity":15250,"price":3.2,"orders":6}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|79055","symbol":"DELHIVERY25MAY300PE","last_price":2.9,"volume":1560075,"average_price":2.58,"oi":1120875.0,"net_change":0.6,"total_buy_quantity":616100.0,"total_sell_quantity":390400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1747389598189","oi_day_high":1157475.0,"oi_day_low":1021750.0},"NSE_FO:INDUSINDBK25MAY700CE":{"ohlc":{"open":65.0,"high":94.55,"low":64.3,"close":94.0},"depth":{"buy":[{"quantity":500,"price":92.8,"orders":1},{"quantity":1000,"price":92.6,"orders":2},{"quantity":500,"price":92.55,"orders":1},{"quantity":1500,"price":92.5,"orders":1},{"quantity":500,"price":92.4,"orders":1}],"sell":[{"quantity":500,"price":93.75,"orders":1},{"quantity":500,"price":93.8,"orders":1},{"quantity":500,"price":93.95,"orders":1},{"quantity":500,"price":94.0,"orders":1},{"quantity":1500,"price":94.15,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|38576","symbol":"INDUSINDBK25MAY700CE","last_price":94.0,"volume":287000,"average_price":77.95,"oi":206500.0,"net_change":6.25,"total_buy_quantity":72500.0,"total_sell_quantity":63000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":147.35,"last_trade_time":"1747389560806","oi_day_high":253500.0,"oi_day_low":203000.0},"NSE_FO:HINDZINC25MAY460CE":{"ohlc":{"open":6.3,"high":6.8,"low":4.95,"close":5.35},"depth":{"buy":[{"quantity":2450,"price":5.3,"orders":2},{"quantity":4900,"price":5.25,"orders":3},{"quantity":3675,"price":5.2,"orders":3},{"quantity":6125,"price":5.15,"orders":2},{"quantity":1225,"price":5.1,"orders":1}],"sell":[{"quantity":1225,"price":5.5,"orders":1},{"quantity":2450,"price":5.55,"orders":1},{"quantity":1225,"price":5.65,"orders":1},{"quantity":1225,"price":5.7,"orders":1},{"quantity":3675,"price":5.75,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|98903","symbol":"HINDZINC25MAY460CE","last_price":5.35,"volume":245000,"average_price":5.65,"oi":416500.0,"net_change":-0.45,"total_buy_quantity":265825.0,"total_sell_quantity":279300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1747389575619","oi_day_high":427525.0,"oi_day_low":387100.0},"NSE_FO:TITAGARH25MAY820PE":{"ohlc":{"open":32.5,"high":33.2,"low":7.05,"close":7.05},"depth":{"buy":[{"quantity":625,"price":7.1,"orders":1},{"quantity":625,"price":7.05,"orders":1},{"quantity":1250,"price":7.0,"orders":2},{"quantity":625,"price":6.5,"orders":1},{"quantity":1250,"price":6.1,"orders":2}],"sell":[{"quantity":1875,"price":7.35,"orders":1},{"quantity":3750,"price":7.5,"orders":1},{"quantity":625,"price":7.7,"orders":1},{"quantity":1875,"price":8.0,"orders":1},{"quantity":625,"price":8.4,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|144083","symbol":"TITAGARH25MAY820PE","last_price":7.05,"volume":2826875,"average_price":13.18,"oi":454375.0,"net_change":-29.0,"total_buy_quantity":225625.0,"total_sell_quantity":150000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.2,"last_trade_time":"1747389599675","oi_day_high":458125.0,"oi_day_low":126250.0},"NSE_FO:AMBUJACEM25MAY570CE":{"ohlc":{"open":4.85,"high":10.35,"low":4.7,"close":8.0},"depth":{"buy":[{"quantity":900,"price":8.25,"orders":1},{"quantity":1800,"price":8.2,"orders":2},{"quantity":1800,"price":8.15,"orders":2},{"quantity":3600,"price":8.1,"orders":4},{"quantity":900,"price":8.05,"orders":1}],"sell":[{"quantity":900,"price":8.35,"orders":1},{"quantity":4500,"price":8.4,"orders":3},{"quantity":1800,"price":8.45,"orders":2},{"quantity":1800,"price":8.5,"orders":2},{"quantity":900,"price":8.6,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|65880","symbol":"AMBUJACEM25MAY570CE","last_price":8.0,"volume":2546100,"average_price":8.35,"oi":629100.0,"net_change":3.45,"total_buy_quantity":279900.0,"total_sell_quantity":208800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1747389596955","oi_day_high":713700.0,"oi_day_low":629100.0},"NSE_FO:JSWSTEEL25MAY1040CE":{"ohlc":{"open":23.1,"high":25.5,"low":15.15,"close":16.8},"depth":{"buy":[{"quantity":675,"price":16.7,"orders":1},{"quantity":3375,"price":16.65,"orders":4},{"quantity":675,"price":16.6,"orders":1},{"quantity":2025,"price":16.55,"orders":2},{"quantity":1350,"price":16.5,"orders":2}],"sell":[{"quantity":3375,"price":16.8,"orders":2},{"quantity":675,"price":16.9,"orders":1},{"quantity":675,"price":16.95,"orders":1},{"quantity":2025,"price":17.0,"orders":3},{"quantity":3375,"price":17.05,"orders":3}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|99015","symbol":"JSWSTEEL25MAY1040CE","last_price":16.8,"volume":955125,"average_price":18.31,"oi":579825.0,"net_change":-6.5,"total_buy_quantity":703350.0,"total_sell_quantity":143775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.65,"last_trade_time":"1747389595127","oi_day_high":581175.0,"oi_day_low":508275.0},"NSE_FO:VOLTAS25MAY1280CE":{"ohlc":{"open":24.15,"high":25.95,"low":20.1,"close":22.5},"depth":{"buy":[{"quantity":10200,"price":22.4,"orders":1},{"quantity":900,"price":22.25,"orders":1},{"quantity":900,"price":22.2,"orders":1},{"quantity":7200,"price":22.15,"orders":3},{"quantity":300,"price":22.1,"orders":1}],"sell":[{"quantity":600,"price":22.55,"orders":2},{"quantity":1800,"price":22.6,"orders":3},{"quantity":1500,"price":22.65,"orders":2},{"quantity":1800,"price":22.7,"orders":2},{"quantity":9300,"price":22.75,"orders":4}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|139979","symbol":"VOLTAS25MAY1280CE","last_price":22.5,"volume":498300,"average_price":22.81,"oi":716400.0,"net_change":-1.45,"total_buy_quantity":288900.0,"total_sell_quantity":271500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.75,"last_trade_time":"1747389597374","oi_day_high":742200.0,"oi_day_low":697200.0},"NSE_FO:UPL25MAY680PE":{"ohlc":{"open":36.9,"high":41.2,"low":36.9,"close":37.4},"depth":{"buy":[{"quantity":1355,"price":37.7,"orders":1},{"quantity":1355,"price":37.65,"orders":1},{"quantity":1355,"price":37.55,"orders":1},{"quantity":5420,"price":36.05,"orders":1},{"quantity":4065,"price":35.85,"orders":1}],"sell":[{"quantity":2710,"price":38.45,"orders":2},{"quantity":1355,"price":38.5,"orders":1},{"quantity":1355,"price":38.6,"orders":1},{"quantity":1355,"price":39.0,"orders":1},{"quantity":1355,"price":39.05,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|138930","symbol":"UPL25MAY680PE","last_price":37.4,"volume":28455,"average_price":38.9,"oi":528450.0,"net_change":-1.45,"total_buy_quantity":121950.0,"total_sell_quantity":169375.0,"lower_circuit_limit":11.4,"upper_circuit_limit":66.3,"last_trade_time":"1747388923253","oi_day_high":529805.0,"oi_day_low":528450.0},"NSE_FO:MANAPPURAM25MAY230PE":{"ohlc":{"open":1.0,"high":1.25,"low":1.0,"close":1.25},"depth":{"buy":[{"quantity":519000,"price":1.25,"orders":6},{"quantity":177000,"price":1.0,"orders":2},{"quantity":270000,"price":0.9,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3000,"price":1.5,"orders":1},{"quantity":9000,"price":1.7,"orders":1},{"quantity":3000,"price":1.75,"orders":1},{"quantity":3000,"price":1.8,"orders":1},{"quantity":3000,"price":1.85,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|103989","symbol":"MANAPPURAM25MAY230PE","last_price":1.25,"volume":24000,"average_price":1.21,"oi":8169000.0,"net_change":0.0,"total_buy_quantity":966000.0,"total_sell_quantity":468000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1747380128404","oi_day_high":8190000.0,"oi_day_low":8169000.0},"NSE_FO:MOTHERSON25MAY135PE":{"ohlc":{"open":1.25,"high":1.3,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":74550,"price":0.6,"orders":8},{"quantity":3550,"price":0.55,"orders":1},{"quantity":35500,"price":0.5,"orders":3},{"quantity":21300,"price":0.45,"orders":3},{"quantity":21300,"price":0.4,"orders":2}],"sell":[{"quantity":10650,"price":0.65,"orders":2},{"quantity":74550,"price":0.7,"orders":10},{"quantity":56800,"price":0.75,"orders":5},{"quantity":56800,"price":0.8,"orders":7},{"quantity":31950,"price":0.85,"orders":6}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|105896","symbol":"MOTHERSON25MAY135PE","last_price":0.65,"volume":1153750,"average_price":0.86,"oi":2485000.0,"net_change":-0.7,"total_buy_quantity":575100.0,"total_sell_quantity":972700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1747389311238","oi_day_high":2591500.0,"oi_day_low":2481450.0},"NSE_FO:EXIDEIND25MAY380PE":{"ohlc":{"open":6.15,"high":6.55,"low":2.95,"close":3.05},"depth":{"buy":[{"quantity":1800,"price":3.1,"orders":1},{"quantity":7200,"price":3.05,"orders":4},{"quantity":9000,"price":3.0,"orders":4},{"quantity":5400,"price":2.95,"orders":3},{"quantity":14400,"price":2.9,"orders":4}],"sell":[{"quantity":5400,"price":3.2,"orders":2},{"quantity":12600,"price":3.25,"orders":3},{"quantity":9000,"price":3.3,"orders":4},{"quantity":12600,"price":3.35,"orders":4},{"quantity":12600,"price":3.4,"orders":3}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|82126","symbol":"EXIDEIND25MAY380PE","last_price":3.05,"volume":1382400,"average_price":4.14,"oi":1083600.0,"net_change":-3.45,"total_buy_quantity":405000.0,"total_sell_quantity":511200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1747389598262","oi_day_high":1238400.0,"oi_day_low":1083600.0},"NSE_FO:RECLTD25MAY440PE":{"ohlc":{"open":37.0,"high":37.0,"low":32.75,"close":34.7},"depth":{"buy":[{"quantity":1000,"price":34.3,"orders":1},{"quantity":2000,"price":34.25,"orders":2},{"quantity":3000,"price":34.1,"orders":1},{"quantity":1000,"price":34.05,"orders":1},{"quantity":3000,"price":33.65,"orders":1}],"sell":[{"quantity":1000,"price":34.65,"orders":1},{"quantity":1000,"price":34.7,"orders":1},{"quantity":2000,"price":34.8,"orders":2},{"quantity":4000,"price":34.9,"orders":2},{"quantity":1000,"price":35.0,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|119729","symbol":"RECLTD25MAY440PE","last_price":34.7,"volume":156000,"average_price":34.13,"oi":878000.0,"net_change":-10.3,"total_buy_quantity":117000.0,"total_sell_quantity":166000.0,"lower_circuit_limit":2.2,"upper_circuit_limit":73.25,"last_trade_time":"1747389390230","oi_day_high":878000.0,"oi_day_low":860000.0},"NSE_FO:BANDHANBNK25MAY170CE":{"ohlc":{"open":3.9,"high":4.85,"low":3.65,"close":4.05},"depth":{"buy":[{"quantity":16800,"price":4.05,"orders":4},{"quantity":36400,"price":4.0,"orders":7},{"quantity":30800,"price":3.95,"orders":6},{"quantity":33600,"price":3.9,"orders":9},{"quantity":19600,"price":3.85,"orders":4}],"sell":[{"quantity":14000,"price":4.1,"orders":4},{"quantity":14000,"price":4.15,"orders":5},{"quantity":28000,"price":4.2,"orders":7},{"quantity":30800,"price":4.25,"orders":5},{"quantity":19600,"price":4.3,"orders":5}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|70274","symbol":"BANDHANBNK25MAY170CE","last_price":4.05,"volume":7898800,"average_price":4.18,"oi":7478800.0,"net_change":0.0,"total_buy_quantity":781200.0,"total_sell_quantity":1722000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1747389580190","oi_day_high":8041600.0,"oi_day_low":6417600.0},"NSE_FO:COALINDIA25MAY400CE":{"ohlc":{"open":11.25,"high":12.9,"low":9.45,"close":9.65},"depth":{"buy":[{"quantity":1050,"price":9.65,"orders":1},{"quantity":3150,"price":9.6,"orders":3},{"quantity":7350,"price":9.55,"orders":7},{"quantity":11550,"price":9.5,"orders":9},{"quantity":7350,"price":9.45,"orders":6}],"sell":[{"quantity":5250,"price":9.75,"orders":4},{"quantity":7350,"price":9.8,"orders":6},{"quantity":6300,"price":9.85,"orders":6},{"quantity":13650,"price":9.9,"orders":8},{"quantity":5250,"price":9.95,"orders":4}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|75295","symbol":"COALINDIA25MAY400CE","last_price":9.65,"volume":4828950,"average_price":11.43,"oi":4710300.0,"net_change":-0.6,"total_buy_quantity":270900.0,"total_sell_quantity":879900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1747389595078","oi_day_high":5259450.0,"oi_day_low":4710300.0},"NSE_FO:TATASTEEL25MAY142.5PE":{"ohlc":{"open":0.25,"high":0.3,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":709500,"price":0.2,"orders":14},{"quantity":1441000,"price":0.15,"orders":22},{"quantity":1045000,"price":0.1,"orders":18},{"quantity":1259500,"price":0.05,"orders":20},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":99000,"price":0.25,"orders":6},{"quantity":401500,"price":0.3,"orders":25},{"quantity":231000,"price":0.35,"orders":6},{"quantity":33000,"price":0.4,"orders":4},{"quantity":49500,"price":0.45,"orders":5}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|143054","symbol":"TATASTEEL25MAY142.5PE","last_price":0.25,"volume":2552000,"average_price":0.25,"oi":4053500.0,"net_change":-0.05,"total_buy_quantity":4455000.0,"total_sell_quantity":1556500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1747389590134","oi_day_high":4537500.0,"oi_day_low":4053500.0},"NSE_FO:TATACONSUM25MAY1160PE":{"ohlc":{"open":26.0,"high":29.65,"low":16.1,"close":17.25},"depth":{"buy":[{"quantity":912,"price":17.15,"orders":2},{"quantity":912,"price":17.1,"orders":1},{"quantity":912,"price":17.05,"orders":2},{"quantity":2280,"price":17.0,"orders":2},{"quantity":912,"price":16.95,"orders":2}],"sell":[{"quantity":456,"price":17.3,"orders":1},{"quantity":456,"price":17.35,"orders":1},{"quantity":456,"price":17.4,"orders":1},{"quantity":456,"price":17.55,"orders":1},{"quantity":456,"price":17.6,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|127474","symbol":"TATACONSUM25MAY1160PE","last_price":17.25,"volume":484728,"average_price":21.08,"oi":207024.0,"net_change":-12.65,"total_buy_quantity":93936.0,"total_sell_quantity":100776.0,"lower_circuit_limit":0.45,"upper_circuit_limit":59.35,"last_trade_time":"1747389575826","oi_day_high":218424.0,"oi_day_low":162336.0},"NSE_FO:CAMS25MAY4050CE":{"ohlc":{"open":18.05,"high":62.95,"low":18.05,"close":49.0},"depth":{"buy":[{"quantity":125,"price":48.15,"orders":1},{"quantity":125,"price":48.1,"orders":1},{"quantity":125,"price":48.0,"orders":1},{"quantity":125,"price":46.0,"orders":1},{"quantity":500,"price":45.95,"orders":1}],"sell":[{"quantity":500,"price":49.0,"orders":1},{"quantity":250,"price":50.15,"orders":2},{"quantity":125,"price":50.3,"orders":1},{"quantity":250,"price":50.35,"orders":1},{"quantity":250,"price":51.15,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|78658","symbol":"CAMS25MAY4050CE","last_price":49.0,"volume":99875,"average_price":47.74,"oi":19375.0,"net_change":26.05,"total_buy_quantity":34500.0,"total_sell_quantity":19250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":244.9,"last_trade_time":"1747389597956","oi_day_high":30375.0,"oi_day_low":19375.0},"NSE_FO:HAL25MAY4300PE":{"ohlc":{"open":14.0,"high":15.9,"low":6.9,"close":7.2},"depth":{"buy":[{"quantity":150,"price":6.95,"orders":1},{"quantity":300,"price":6.9,"orders":2},{"quantity":150,"price":6.85,"orders":1},{"quantity":150,"price":6.8,"orders":1},{"quantity":150,"price":6.75,"orders":1}],"sell":[{"quantity":150,"price":7.2,"orders":1},{"quantity":300,"price":7.25,"orders":1},{"quantity":150,"price":7.3,"orders":1},{"quantity":150,"price":7.35,"orders":1},{"quantity":300,"price":7.4,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|85704","symbol":"HAL25MAY4300PE","last_price":7.2,"volume":381000,"average_price":8.89,"oi":294900.0,"net_change":-7.05,"total_buy_quantity":346500.0,"total_sell_quantity":40350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.5,"last_trade_time":"1747389579683","oi_day_high":316200.0,"oi_day_low":289950.0},"NSE_FO:ADANIENT25MAY2440PE":{"ohlc":{"open":29.0,"high":29.0,"low":17.05,"close":19.15},"depth":{"buy":[{"quantity":600,"price":19.1,"orders":1},{"quantity":300,"price":19.05,"orders":1},{"quantity":600,"price":18.95,"orders":2},{"quantity":600,"price":18.9,"orders":2},{"quantity":4200,"price":18.85,"orders":3}],"sell":[{"quantity":300,"price":19.3,"orders":1},{"quantity":300,"price":19.35,"orders":1},{"quantity":300,"price":19.45,"orders":1},{"quantity":300,"price":19.5,"orders":1},{"quantity":300,"price":19.55,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|64513","symbol":"ADANIENT25MAY2440PE","last_price":19.15,"volume":573300,"average_price":20.97,"oi":240600.0,"net_change":-11.65,"total_buy_quantity":219600.0,"total_sell_quantity":52500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.25,"last_trade_time":"1747389578640","oi_day_high":240900.0,"oi_day_low":217800.0},"NSE_FO:PFC25MAY430CE":{"ohlc":{"open":5.75,"high":11.25,"low":5.65,"close":8.05},"depth":{"buy":[{"quantity":3900,"price":8.0,"orders":2},{"quantity":13000,"price":7.95,"orders":8},{"quantity":14300,"price":7.9,"orders":7},{"quantity":18200,"price":7.85,"orders":9},{"quantity":9100,"price":7.8,"orders":4}],"sell":[{"quantity":6500,"price":8.1,"orders":5},{"quantity":11700,"price":8.15,"orders":8},{"quantity":5200,"price":8.2,"orders":4},{"quantity":6500,"price":8.25,"orders":4},{"quantity":5200,"price":8.3,"orders":3}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|128558","symbol":"PFC25MAY430CE","last_price":8.05,"volume":9308000,"average_price":9.33,"oi":3142100.0,"net_change":2.45,"total_buy_quantity":652600.0,"total_sell_quantity":806000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1747389598294","oi_day_high":3248700.0,"oi_day_low":2857400.0},"NSE_FO:INDUSINDBK25MAY820CE":{"ohlc":{"open":10.1,"high":16.0,"low":8.0,"close":14.95},"depth":{"buy":[{"quantity":1000,"price":14.9,"orders":2},{"quantity":1500,"price":14.85,"orders":2},{"quantity":1000,"price":14.75,"orders":1},{"quantity":1000,"price":14.7,"orders":2},{"quantity":1000,"price":14.65,"orders":1}],"sell":[{"quantity":1000,"price":15.1,"orders":2},{"quantity":1500,"price":15.15,"orders":2},{"quantity":1000,"price":15.2,"orders":2},{"quantity":1000,"price":15.25,"orders":1},{"quantity":1000,"price":15.35,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|94522","symbol":"INDUSINDBK25MAY820CE","last_price":14.95,"volume":3733000,"average_price":12.28,"oi":1363500.0,"net_change":-0.15,"total_buy_quantity":979000.0,"total_sell_quantity":215500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.05,"last_trade_time":"1747389599986","oi_day_high":1538000.0,"oi_day_low":1297500.0},"NSE_FO:SYNGENE25MAY660PE":{"ohlc":{"open":25.55,"high":25.55,"low":18.05,"close":22.05},"depth":{"buy":[{"quantity":1000,"price":21.35,"orders":1},{"quantity":1000,"price":21.3,"orders":1},{"quantity":1000,"price":21.1,"orders":1},{"quantity":3000,"price":21.05,"orders":2},{"quantity":1000,"price":20.65,"orders":1}],"sell":[{"quantity":1000,"price":22.15,"orders":1},{"quantity":1000,"price":22.35,"orders":1},{"quantity":1000,"price":22.4,"orders":1},{"quantity":2000,"price":22.45,"orders":1},{"quantity":1000,"price":22.5,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|126445","symbol":"SYNGENE25MAY660PE","last_price":22.05,"volume":77000,"average_price":20.21,"oi":123000.0,"net_change":-5.05,"total_buy_quantity":110000.0,"total_sell_quantity":118000.0,"lower_circuit_limit":3.15,"upper_circuit_limit":51.05,"last_trade_time":"1747389591022","oi_day_high":123000.0,"oi_day_low":105000.0},"NSE_FO:BPCL25MAY300CE":{"ohlc":{"open":19.9,"high":23.0,"low":19.75,"close":21.3},"depth":{"buy":[{"quantity":3600,"price":20.95,"orders":2},{"quantity":5400,"price":20.65,"orders":2},{"quantity":1800,"price":20.6,"orders":1},{"quantity":3600,"price":20.2,"orders":1},{"quantity":7200,"price":20.15,"orders":1}],"sell":[{"quantity":1800,"price":21.25,"orders":1},{"quantity":1800,"price":21.3,"orders":1},{"quantity":3600,"price":21.55,"orders":1},{"quantity":1800,"price":21.6,"orders":1},{"quantity":3600,"price":22.75,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|71899","symbol":"BPCL25MAY300CE","last_price":21.3,"volume":201600,"average_price":21.59,"oi":1036800.0,"net_change":1.5,"total_buy_quantity":282600.0,"total_sell_quantity":216000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.8,"last_trade_time":"1747389550401","oi_day_high":1058400.0,"oi_day_low":1024200.0},"NSE_FO:TECHM25MAY1440CE":{"ohlc":{"open":189.5,"high":189.5,"low":189.5,"close":189.5},"depth":{"buy":[{"quantity":600,"price":178.15,"orders":1},{"quantity":600,"price":178.05,"orders":1},{"quantity":600,"price":177.95,"orders":1},{"quantity":10200,"price":177.25,"orders":2},{"quantity":2400,"price":176.05,"orders":1}],"sell":[{"quantity":1800,"price":186.5,"orders":1},{"quantity":10200,"price":186.55,"orders":2},{"quantity":2400,"price":188.8,"orders":1},{"quantity":3000,"price":189.45,"orders":1},{"quantity":6000,"price":191.25,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|132319","symbol":"TECHM25MAY1440CE","last_price":189.5,"volume":0,"average_price":0.0,"oi":184200.0,"net_change":0.0,"total_buy_quantity":48600.0,"total_sell_quantity":52800.0,"lower_circuit_limit":106.65,"upper_circuit_limit":272.35,"last_trade_time":"1747302156000","oi_day_high":188400.0,"oi_day_low":184200.0},"NSE_FO:ATGL25MAY620CE":{"ohlc":{"open":55.95,"high":70.75,"low":55.0,"close":65.65},"depth":{"buy":[{"quantity":775,"price":64.3,"orders":1},{"quantity":775,"price":64.15,"orders":1},{"quantity":775,"price":64.05,"orders":1},{"quantity":775,"price":63.85,"orders":1},{"quantity":3100,"price":62.7,"orders":1}],"sell":[{"quantity":9300,"price":68.25,"orders":4},{"quantity":3875,"price":68.3,"orders":1},{"quantity":7750,"price":69.65,"orders":1},{"quantity":3100,"price":70.0,"orders":1},{"quantity":2325,"price":70.55,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|68171","symbol":"ATGL25MAY620CE","last_price":65.65,"volume":44175,"average_price":62.65,"oi":114700.0,"net_change":17.65,"total_buy_quantity":76725.0,"total_sell_quantity":73625.0,"lower_circuit_limit":2.1,"upper_circuit_limit":93.9,"last_trade_time":"1747388904379","oi_day_high":126325.0,"oi_day_low":114700.0},"NSE_FO:APLAPOLLO25MAY1620PE":{"ohlc":{"open":3.8,"high":4.2,"low":2.65,"close":2.75},"depth":{"buy":[{"quantity":350,"price":2.4,"orders":1},{"quantity":700,"price":2.35,"orders":1},{"quantity":11200,"price":2.25,"orders":2},{"quantity":350,"price":2.2,"orders":1},{"quantity":350,"price":2.1,"orders":1}],"sell":[{"quantity":700,"price":3.0,"orders":2},{"quantity":350,"price":3.1,"orders":1},{"quantity":700,"price":3.15,"orders":1},{"quantity":700,"price":3.25,"orders":1},{"quantity":350,"price":3.6,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|68084","symbol":"APLAPOLLO25MAY1620PE","last_price":2.75,"volume":24500,"average_price":3.19,"oi":102550.0,"net_change":-2.0,"total_buy_quantity":129150.0,"total_sell_quantity":41300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1747386272332","oi_day_high":104300.0,"oi_day_low":95550.0},"NSE_FO:ALKEM25MAY5200CE":{"ohlc":{"open":210.0,"high":210.0,"low":128.6,"close":137.9},"depth":{"buy":[{"quantity":100,"price":132.9,"orders":1},{"quantity":100,"price":132.85,"orders":1},{"quantity":100,"price":131.5,"orders":1},{"quantity":100,"price":129.1,"orders":1},{"quantity":100,"price":129.05,"orders":1}],"sell":[{"quantity":100,"price":137.85,"orders":1},{"quantity":300,"price":137.9,"orders":1},{"quantity":100,"price":143.45,"orders":1},{"quantity":200,"price":143.5,"orders":2},{"quantity":100,"price":144.0,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|65604","symbol":"ALKEM25MAY5200CE","last_price":137.9,"volume":37100,"average_price":157.32,"oi":24900.0,"net_change":-35.25,"total_buy_quantity":8900.0,"total_sell_quantity":17800.0,"lower_circuit_limit":16.0,"upper_circuit_limit":330.3,"last_trade_time":"1747389591713","oi_day_high":25900.0,"oi_day_low":24300.0},"NSE_FO:RELIANCE25MAY1300PE":{"ohlc":{"open":1.5,"high":1.55,"low":1.3,"close":1.35},"depth":{"buy":[{"quantity":21500,"price":1.3,"orders":10},{"quantity":8500,"price":1.25,"orders":7},{"quantity":10500,"price":1.2,"orders":9},{"quantity":7000,"price":1.15,"orders":5},{"quantity":6500,"price":1.1,"orders":9}],"sell":[{"quantity":16000,"price":1.4,"orders":12},{"quantity":11500,"price":1.45,"orders":9},{"quantity":17500,"price":1.5,"orders":13},{"quantity":23500,"price":1.55,"orders":9},{"quantity":2500,"price":1.6,"orders":3}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|120103","symbol":"RELIANCE25MAY1300PE","last_price":1.35,"volume":1921500,"average_price":1.41,"oi":4733000.0,"net_change":-0.1,"total_buy_quantity":585000.0,"total_sell_quantity":249000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1747389584355","oi_day_high":5098500.0,"oi_day_low":4733000.0},"NSE_FO:PAYTM25MAY920CE":{"ohlc":{"open":8.55,"high":8.9,"low":5.95,"close":5.95},"depth":{"buy":[{"quantity":1300,"price":5.9,"orders":2},{"quantity":1950,"price":5.85,"orders":3},{"quantity":2600,"price":5.8,"orders":3},{"quantity":3900,"price":5.75,"orders":4},{"quantity":1950,"price":5.7,"orders":2}],"sell":[{"quantity":1300,"price":6.0,"orders":2},{"quantity":4550,"price":6.05,"orders":5},{"quantity":3250,"price":6.1,"orders":4},{"quantity":3900,"price":6.15,"orders":4},{"quantity":3250,"price":6.2,"orders":4}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|113662","symbol":"PAYTM25MAY920CE","last_price":5.95,"volume":746850,"average_price":7.02,"oi":645450.0,"net_change":-2.45,"total_buy_quantity":338650.0,"total_sell_quantity":180050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.65,"last_trade_time":"1747389571737","oi_day_high":663000.0,"oi_day_low":591500.0},"NSE_FO:ITC25MAY430CE":{"ohlc":{"open":8.25,"high":10.2,"low":8.1,"close":9.65},"depth":{"buy":[{"quantity":11200,"price":9.6,"orders":6},{"quantity":11200,"price":9.55,"orders":7},{"quantity":19200,"price":9.5,"orders":9},{"quantity":16000,"price":9.45,"orders":7},{"quantity":17600,"price":9.4,"orders":8}],"sell":[{"quantity":6400,"price":9.7,"orders":3},{"quantity":17600,"price":9.75,"orders":10},{"quantity":16000,"price":9.8,"orders":10},{"quantity":8000,"price":9.85,"orders":4},{"quantity":14400,"price":9.9,"orders":8}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|97219","symbol":"ITC25MAY430CE","last_price":9.65,"volume":5627200,"average_price":9.23,"oi":5761600.0,"net_change":1.4,"total_buy_quantity":432000.0,"total_sell_quantity":985600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1747389587462","oi_day_high":6340800.0,"oi_day_low":5761600.0},"NSE_FO:COFORGE25MAY7300CE":{"ohlc":{"open":1200.0,"high":1200.0,"low":1200.0,"close":1200.0},"depth":{"buy":[{"quantity":75,"price":1150.2,"orders":1},{"quantity":75,"price":1150.1,"orders":1},{"quantity":75,"price":1150.0,"orders":1},{"quantity":300,"price":1128.3,"orders":1},{"quantity":750,"price":1124.5,"orders":1}],"sell":[{"quantity":75,"price":1197.65,"orders":1},{"quantity":750,"price":1197.7,"orders":1},{"quantity":825,"price":1198.0,"orders":1},{"quantity":375,"price":1205.4,"orders":1},{"quantity":300,"price":1206.85,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|82050","symbol":"COFORGE25MAY7300CE","last_price":1200.0,"volume":0,"average_price":0.0,"oi":41400.0,"net_change":10.95,"total_buy_quantity":6750.0,"total_sell_quantity":6975.0,"lower_circuit_limit":605.45,"upper_circuit_limit":1781.95,"last_trade_time":"1747216620000","oi_day_high":41475.0,"oi_day_low":41250.0},"NSE_FO:TORNTPOWER25MAY1600PE":{"ohlc":{"open":154.5,"high":154.5,"low":154.5,"close":154.5},"depth":{"buy":[{"quantity":750,"price":150.7,"orders":2},{"quantity":1500,"price":150.65,"orders":1},{"quantity":1875,"price":149.55,"orders":1},{"quantity":3750,"price":148.0,"orders":1},{"quantity":3750,"price":146.7,"orders":1}],"sell":[{"quantity":375,"price":163.7,"orders":1},{"quantity":1500,"price":163.75,"orders":1},{"quantity":1875,"price":163.95,"orders":1},{"quantity":3750,"price":165.9,"orders":1},{"quantity":3750,"price":166.85,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|135477","symbol":"TORNTPOWER25MAY1600PE","last_price":154.5,"volume":375,"average_price":154.5,"oi":29250.0,"net_change":-17.65,"total_buy_quantity":26625.0,"total_sell_quantity":26250.0,"lower_circuit_limit":75.7,"upper_circuit_limit":268.6,"last_trade_time":"1747376178558","oi_day_high":29250.0,"oi_day_low":29250.0},"NSE_FO:COLPAL25MAY2740PE":{"ohlc":{"open":131.0,"high":131.0,"low":92.85,"close":95.6},"depth":{"buy":[{"quantity":175,"price":97.15,"orders":1},{"quantity":175,"price":97.1,"orders":1},{"quantity":175,"price":97.0,"orders":1},{"quantity":175,"price":96.65,"orders":1},{"quantity":350,"price":96.05,"orders":1}],"sell":[{"quantity":175,"price":99.9,"orders":1},{"quantity":175,"price":99.95,"orders":1},{"quantity":175,"price":100.05,"orders":1},{"quantity":175,"price":101.05,"orders":1},{"quantity":175,"price":101.3,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|82711","symbol":"COLPAL25MAY2740PE","last_price":95.6,"volume":8925,"average_price":96.55,"oi":9625.0,"net_change":-55.45,"total_buy_quantity":10325.0,"total_sell_quantity":23975.0,"lower_circuit_limit":66.85,"upper_circuit_limit":235.25,"last_trade_time":"1747388705336","oi_day_high":9800.0,"oi_day_low":4200.0},"NSE_FO:HINDPETRO25MAY390PE":{"ohlc":{"open":4.6,"high":5.15,"low":2.8,"close":3.1},"depth":{"buy":[{"quantity":22275,"price":2.95,"orders":6},{"quantity":20250,"price":2.9,"orders":5},{"quantity":16200,"price":2.85,"orders":4},{"quantity":32400,"price":2.8,"orders":7},{"quantity":14175,"price":2.75,"orders":3}],"sell":[{"quantity":6075,"price":3.05,"orders":3},{"quantity":24300,"price":3.1,"orders":5},{"quantity":12150,"price":3.15,"orders":4},{"quantity":32400,"price":3.2,"orders":5},{"quantity":22275,"price":3.25,"orders":5}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|89175","symbol":"HINDPETRO25MAY390PE","last_price":3.1,"volume":1304100,"average_price":3.75,"oi":1063125.0,"net_change":-2.3,"total_buy_quantity":619650.0,"total_sell_quantity":593325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1747389574517","oi_day_high":1172475.0,"oi_day_low":1063125.0},"NSE_FO:HINDUNILVR25MAY2320CE":{"ohlc":{"open":63.0,"high":81.85,"low":57.85,"close":75.95},"depth":{"buy":[{"quantity":900,"price":75.5,"orders":2},{"quantity":600,"price":75.05,"orders":1},{"quantity":600,"price":74.5,"orders":1},{"quantity":600,"price":74.45,"orders":1},{"quantity":300,"price":73.7,"orders":1}],"sell":[{"quantity":300,"price":76.0,"orders":1},{"quantity":300,"price":76.25,"orders":1},{"quantity":600,"price":76.7,"orders":1},{"quantity":600,"price":76.75,"orders":1},{"quantity":600,"price":78.15,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|89757","symbol":"HINDUNILVR25MAY2320CE","last_price":75.95,"volume":56700,"average_price":65.55,"oi":150300.0,"net_change":14.25,"total_buy_quantity":27600.0,"total_sell_quantity":26700.0,"lower_circuit_limit":4.5,"upper_circuit_limit":118.9,"last_trade_time":"1747389537743","oi_day_high":155400.0,"oi_day_low":150300.0},"NSE_FO:JUBLFOOD25MAY720CE":{"ohlc":{"open":6.85,"high":7.65,"low":4.3,"close":4.35},"depth":{"buy":[{"quantity":1250,"price":4.3,"orders":1},{"quantity":5000,"price":4.25,"orders":4},{"quantity":7500,"price":4.2,"orders":6},{"quantity":2500,"price":4.15,"orders":2},{"quantity":8750,"price":4.1,"orders":3}],"sell":[{"quantity":3750,"price":4.4,"orders":3},{"quantity":5000,"price":4.45,"orders":4},{"quantity":5000,"price":4.5,"orders":3},{"quantity":3750,"price":4.55,"orders":2},{"quantity":6250,"price":4.6,"orders":5}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|99293","symbol":"JUBLFOOD25MAY720CE","last_price":4.35,"volume":1625000,"average_price":4.94,"oi":1191250.0,"net_change":-3.45,"total_buy_quantity":440000.0,"total_sell_quantity":381250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1747389580765","oi_day_high":1197500.0,"oi_day_low":993750.0},"NSE_FO:LICHSGFIN25MAY610CE":{"ohlc":{"open":20.0,"high":27.55,"low":17.0,"close":21.65},"depth":{"buy":[{"quantity":3000,"price":21.5,"orders":2},{"quantity":7000,"price":21.4,"orders":2},{"quantity":1000,"price":21.35,"orders":1},{"quantity":7000,"price":21.3,"orders":1},{"quantity":3000,"price":21.2,"orders":2}],"sell":[{"quantity":1000,"price":21.65,"orders":1},{"quantity":1000,"price":21.7,"orders":1},{"quantity":1000,"price":21.75,"orders":1},{"quantity":1000,"price":21.9,"orders":1},{"quantity":2000,"price":21.95,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|113269","symbol":"LICHSGFIN25MAY610CE","last_price":21.65,"volume":3138000,"average_price":21.33,"oi":351000.0,"net_change":-7.4,"total_buy_quantity":184000.0,"total_sell_quantity":165000.0,"lower_circuit_limit":3.65,"upper_circuit_limit":54.45,"last_trade_time":"1747389595638","oi_day_high":627000.0,"oi_day_low":351000.0},"NSE_FO:IEX25MAY190CE":{"ohlc":{"open":9.05,"high":13.0,"low":7.95,"close":11.7},"depth":{"buy":[{"quantity":3750,"price":11.75,"orders":1},{"quantity":7500,"price":11.7,"orders":2},{"quantity":3750,"price":11.6,"orders":1},{"quantity":3750,"price":11.55,"orders":1},{"quantity":11250,"price":11.5,"orders":3}],"sell":[{"quantity":7500,"price":11.85,"orders":2},{"quantity":3750,"price":11.9,"orders":1},{"quantity":11250,"price":11.95,"orders":2},{"quantity":3750,"price":12.0,"orders":1},{"quantity":3750,"price":12.05,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|92033","symbol":"IEX25MAY190CE","last_price":11.7,"volume":877500,"average_price":10.62,"oi":1886250.0,"net_change":2.4,"total_buy_quantity":386250.0,"total_sell_quantity":318750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1747389571564","oi_day_high":1968750.0,"oi_day_low":1882500.0},"NSE_FO:PAGEIND25MAY45000CE":{"ohlc":{"open":2549.0,"high":3200.0,"low":2050.0,"close":2962.0},"depth":{"buy":[{"quantity":15,"price":2868.85,"orders":1},{"quantity":15,"price":2868.8,"orders":1},{"quantity":15,"price":2868.75,"orders":1},{"quantity":15,"price":2800.0,"orders":1},{"quantity":45,"price":2775.95,"orders":1}],"sell":[{"quantity":15,"price":3083.2,"orders":1},{"quantity":15,"price":3083.25,"orders":1},{"quantity":15,"price":3083.35,"orders":1},{"quantity":60,"price":3235.15,"orders":1},{"quantity":45,"price":3254.65,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|112170","symbol":"PAGEIND25MAY45000CE","last_price":2962.0,"volume":525,"average_price":2866.33,"oi":675.0,"net_change":617.75,"total_buy_quantity":1005.0,"total_sell_quantity":630.0,"lower_circuit_limit":589.8,"upper_circuit_limit":6418.9,"last_trade_time":"1747388822545","oi_day_high":870.0,"oi_day_low":675.0},"NSE_FO:GMRAIRPORT25MAY89CE":{"ohlc":{"open":2.5,"high":4.05,"low":2.2,"close":3.5},"depth":{"buy":[{"quantity":22500,"price":3.45,"orders":4},{"quantity":33750,"price":3.4,"orders":4},{"quantity":61875,"price":3.35,"orders":9},{"quantity":67500,"price":3.3,"orders":5},{"quantity":22500,"price":3.25,"orders":3}],"sell":[{"quantity":33750,"price":3.55,"orders":3},{"quantity":50625,"price":3.6,"orders":6},{"quantity":39375,"price":3.65,"orders":5},{"quantity":22500,"price":3.7,"orders":3},{"quantity":39375,"price":3.75,"orders":6}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|90010","symbol":"GMRAIRPORT25MAY89CE","last_price":3.5,"volume":6733125,"average_price":3.16,"oi":2773125.0,"net_change":1.05,"total_buy_quantity":1108125.0,"total_sell_quantity":900000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1747389595687","oi_day_high":3650625.0,"oi_day_low":2756250.0},"NSE_FO:GRASIM25MAY2720CE":{"ohlc":{"open":139.0,"high":139.0,"low":100.45,"close":113.4},"depth":{"buy":[{"quantity":750,"price":104.8,"orders":1},{"quantity":250,"price":104.75,"orders":1},{"quantity":1750,"price":101.0,"orders":2},{"quantity":2500,"price":100.8,"orders":1},{"quantity":2500,"price":96.1,"orders":1}],"sell":[{"quantity":750,"price":121.35,"orders":1},{"quantity":250,"price":121.4,"orders":1},{"quantity":250,"price":121.5,"orders":1},{"quantity":1250,"price":124.5,"orders":1},{"quantity":2500,"price":126.15,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|84984","symbol":"GRASIM25MAY2720CE","last_price":113.4,"volume":12250,"average_price":118.48,"oi":34500.0,"net_change":-13.35,"total_buy_quantity":25000.0,"total_sell_quantity":9750.0,"lower_circuit_limit":28.35,"upper_circuit_limit":225.15,"last_trade_time":"1747382031860","oi_day_high":38750.0,"oi_day_low":34500.0},"NSE_FO:NATIONALUM25MAY160PE":{"ohlc":{"open":0.9,"high":0.95,"low":0.75,"close":0.9},"depth":{"buy":[{"quantity":97500,"price":0.85,"orders":16},{"quantity":93750,"price":0.8,"orders":14},{"quantity":60000,"price":0.75,"orders":7},{"quantity":18750,"price":0.7,"orders":3},{"quantity":78750,"price":0.65,"orders":3}],"sell":[{"quantity":48750,"price":0.9,"orders":6},{"quantity":67500,"price":0.95,"orders":9},{"quantity":112500,"price":1.0,"orders":18},{"quantity":48750,"price":1.05,"orders":5},{"quantity":11250,"price":1.1,"orders":3}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|107480","symbol":"NATIONALUM25MAY160PE","last_price":0.9,"volume":922500,"average_price":0.86,"oi":2156250.0,"net_change":0.05,"total_buy_quantity":2730000.0,"total_sell_quantity":877500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1747389587418","oi_day_high":2205000.0,"oi_day_low":2103750.0},"NSE_FO:TATACHEM25MAY860CE":{"ohlc":{"open":16.1,"high":18.65,"low":14.45,"close":17.95},"depth":{"buy":[{"quantity":11550,"price":17.8,"orders":1},{"quantity":550,"price":17.75,"orders":1},{"quantity":1650,"price":17.7,"orders":2},{"quantity":12650,"price":17.65,"orders":2},{"quantity":550,"price":17.6,"orders":1}],"sell":[{"quantity":1100,"price":17.95,"orders":2},{"quantity":7700,"price":18.0,"orders":4},{"quantity":1100,"price":18.05,"orders":2},{"quantity":1650,"price":18.1,"orders":3},{"quantity":2750,"price":18.15,"orders":5}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|141648","symbol":"TATACHEM25MAY860CE","last_price":17.95,"volume":1647250,"average_price":17.07,"oi":848100.0,"net_change":1.7,"total_buy_quantity":343750.0,"total_sell_quantity":194150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.6,"last_trade_time":"1747389593521","oi_day_high":864600.0,"oi_day_low":677600.0},"NSE_FO:DRREDDY25MAY1120CE":{"ohlc":{"open":80.15,"high":80.15,"low":80.15,"close":80.15},"depth":{"buy":[{"quantity":625,"price":104.35,"orders":1},{"quantity":2500,"price":104.3,"orders":1},{"quantity":6250,"price":104.0,"orders":1},{"quantity":3125,"price":103.45,"orders":1},{"quantity":6250,"price":102.35,"orders":1}],"sell":[{"quantity":1875,"price":113.35,"orders":1},{"quantity":625,"price":113.4,"orders":1},{"quantity":2500,"price":114.3,"orders":1},{"quantity":3125,"price":115.65,"orders":1},{"quantity":6250,"price":117.05,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|81196","symbol":"DRREDDY25MAY1120CE","last_price":80.15,"volume":0,"average_price":0.0,"oi":36250.0,"net_change":0.0,"total_buy_quantity":37500.0,"total_sell_quantity":39375.0,"lower_circuit_limit":70.1,"upper_circuit_limit":169.1,"last_trade_time":"1747194600000","oi_day_high":36250.0,"oi_day_low":36250.0},"NSE_FO:MFSL25MAY1240CE":{"ohlc":{"open":123.2,"high":123.2,"low":123.2,"close":123.2},"depth":{"buy":[{"quantity":800,"price":116.0,"orders":1},{"quantity":2400,"price":115.95,"orders":1},{"quantity":3200,"price":115.6,"orders":1},{"quantity":8000,"price":113.4,"orders":1},{"quantity":8000,"price":112.2,"orders":1}],"sell":[{"quantity":800,"price":124.3,"orders":1},{"quantity":800,"price":124.35,"orders":1},{"quantity":4000,"price":126.35,"orders":1},{"quantity":11200,"price":126.8,"orders":2},{"quantity":8000,"price":127.55,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|105473","symbol":"MFSL25MAY1240CE","last_price":123.2,"volume":0,"average_price":0.0,"oi":33600.0,"net_change":0.65,"total_buy_quantity":51200.0,"total_sell_quantity":52000.0,"lower_circuit_limit":54.85,"upper_circuit_limit":190.25,"last_trade_time":"1747302951000","oi_day_high":35200.0,"oi_day_low":33600.0},"NSE_FO:IREDA25MAY175PE":{"ohlc":{"open":8.75,"high":8.95,"low":5.7,"close":6.75},"depth":{"buy":[{"quantity":5800,"price":6.75,"orders":2},{"quantity":23200,"price":6.7,"orders":7},{"quantity":17400,"price":6.65,"orders":5},{"quantity":17400,"price":6.6,"orders":4},{"quantity":14500,"price":6.55,"orders":4}],"sell":[{"quantity":11600,"price":6.85,"orders":4},{"quantity":20300,"price":6.9,"orders":4},{"quantity":17400,"price":6.95,"orders":4},{"quantity":2900,"price":7.0,"orders":1},{"quantity":2900,"price":7.05,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|96563","symbol":"IREDA25MAY175PE","last_price":6.75,"volume":2673800,"average_price":6.81,"oi":1418100.0,"net_change":-4.0,"total_buy_quantity":353800.0,"total_sell_quantity":353800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1747389596703","oi_day_high":1461600.0,"oi_day_low":664100.0},"NSE_FO:ASHOKLEY25MAY230PE":{"ohlc":{"open":3.5,"high":4.2,"low":3.15,"close":3.75},"depth":{"buy":[{"quantity":7500,"price":3.7,"orders":3},{"quantity":15000,"price":3.65,"orders":4},{"quantity":12500,"price":3.6,"orders":4},{"quantity":30000,"price":3.55,"orders":7},{"quantity":10000,"price":3.5,"orders":4}],"sell":[{"quantity":5000,"price":3.75,"orders":2},{"quantity":15000,"price":3.8,"orders":5},{"quantity":30000,"price":3.85,"orders":5},{"quantity":15000,"price":3.9,"orders":5},{"quantity":25000,"price":3.95,"orders":6}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|67237","symbol":"ASHOKLEY25MAY230PE","last_price":3.75,"volume":1595000,"average_price":3.66,"oi":1757500.0,"net_change":0.15,"total_buy_quantity":580000.0,"total_sell_quantity":725000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1747389550615","oi_day_high":1880000.0,"oi_day_low":1747500.0},"NSE_FO:DEEPAKNTR25MAY2000PE":{"ohlc":{"open":37.0,"high":40.05,"low":17.45,"close":19.0},"depth":{"buy":[{"quantity":600,"price":17.85,"orders":2},{"quantity":1500,"price":16.35,"orders":1},{"quantity":1500,"price":16.25,"orders":1},{"quantity":300,"price":16.1,"orders":1},{"quantity":300,"price":16.05,"orders":1}],"sell":[{"quantity":300,"price":18.8,"orders":1},{"quantity":300,"price":18.85,"orders":1},{"quantity":300,"price":18.95,"orders":1},{"quantity":300,"price":19.1,"orders":1},{"quantity":600,"price":19.15,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|78773","symbol":"DEEPAKNTR25MAY2000PE","last_price":19.0,"volume":154800,"average_price":29.17,"oi":67500.0,"net_change":-18.1,"total_buy_quantity":87300.0,"total_sell_quantity":51000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.4,"last_trade_time":"1747389590609","oi_day_high":70500.0,"oi_day_low":61800.0},"NSE_FO:ABCAPITAL25MAY202.5CE":{"ohlc":{"open":14.35,"high":17.45,"low":14.35,"close":16.65},"depth":{"buy":[{"quantity":5400,"price":16.25,"orders":2},{"quantity":2700,"price":16.2,"orders":1},{"quantity":10800,"price":15.85,"orders":1},{"quantity":13500,"price":15.6,"orders":1},{"quantity":2700,"price":15.45,"orders":1}],"sell":[{"quantity":2700,"price":17.05,"orders":1},{"quantity":13500,"price":17.45,"orders":1},{"quantity":2700,"price":17.5,"orders":1},{"quantity":10800,"price":17.8,"orders":1},{"quantity":27000,"price":17.9,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|65397","symbol":"ABCAPITAL25MAY202.5CE","last_price":16.65,"volume":45900,"average_price":16.82,"oi":256500.0,"net_change":2.05,"total_buy_quantity":264600.0,"total_sell_quantity":243000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.6,"last_trade_time":"1747387631353","oi_day_high":259200.0,"oi_day_low":253800.0},"NSE_FO:PHOENIXLTD25MAY1650PE":{"ohlc":{"open":113.0,"high":113.0,"low":103.4,"close":103.4},"depth":{"buy":[{"quantity":350,"price":100.8,"orders":1},{"quantity":350,"price":100.75,"orders":1},{"quantity":1400,"price":98.85,"orders":1},{"quantity":1750,"price":96.85,"orders":1},{"quantity":3500,"price":95.85,"orders":1}],"sell":[{"quantity":350,"price":105.8,"orders":1},{"quantity":350,"price":105.85,"orders":1},{"quantity":350,"price":105.9,"orders":1},{"quantity":700,"price":106.45,"orders":1},{"quantity":700,"price":107.95,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|128672","symbol":"PHOENIXLTD25MAY1650PE","last_price":103.4,"volume":700,"average_price":108.2,"oi":19950.0,"net_change":-9.75,"total_buy_quantity":30800.0,"total_sell_quantity":32550.0,"lower_circuit_limit":26.0,"upper_circuit_limit":200.3,"last_trade_time":"1747383129460","oi_day_high":19950.0,"oi_day_low":19600.0},"NSE_FO:OIL25MAY400PE":{"ohlc":{"open":4.55,"high":5.2,"low":3.45,"close":4.05},"depth":{"buy":[{"quantity":2150,"price":3.9,"orders":2},{"quantity":5375,"price":3.85,"orders":4},{"quantity":3225,"price":3.8,"orders":3},{"quantity":6450,"price":3.75,"orders":5},{"quantity":4300,"price":3.7,"orders":2}],"sell":[{"quantity":2150,"price":4.0,"orders":2},{"quantity":4300,"price":4.05,"orders":3},{"quantity":3225,"price":4.1,"orders":3},{"quantity":5375,"price":4.15,"orders":4},{"quantity":11825,"price":4.2,"orders":5}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|111301","symbol":"OIL25MAY400PE","last_price":4.05,"volume":205325,"average_price":4.28,"oi":203175.0,"net_change":-1.0,"total_buy_quantity":222525.0,"total_sell_quantity":259075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1747389597804","oi_day_high":258000.0,"oi_day_low":203175.0},"NSE_FO:DRREDDY25MAY1200PE":{"ohlc":{"open":13.25,"high":14.75,"low":10.85,"close":13.85},"depth":{"buy":[{"quantity":625,"price":13.9,"orders":1},{"quantity":625,"price":13.8,"orders":1},{"quantity":1875,"price":13.75,"orders":3},{"quantity":3125,"price":13.7,"orders":5},{"quantity":4375,"price":13.65,"orders":6}],"sell":[{"quantity":625,"price":14.0,"orders":1},{"quantity":625,"price":14.05,"orders":1},{"quantity":1250,"price":14.1,"orders":2},{"quantity":1875,"price":14.15,"orders":3},{"quantity":1250,"price":14.2,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|81221","symbol":"DRREDDY25MAY1200PE","last_price":13.85,"volume":633125,"average_price":12.94,"oi":569375.0,"net_change":0.95,"total_buy_quantity":352500.0,"total_sell_quantity":151875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1747389590013","oi_day_high":582500.0,"oi_day_low":462500.0},"NSE_FO:INDUSTOWER25MAY405CE":{"ohlc":{"open":6.75,"high":11.15,"low":6.6,"close":7.85},"depth":{"buy":[{"quantity":3400,"price":7.8,"orders":2},{"quantity":10200,"price":7.75,"orders":5},{"quantity":8500,"price":7.7,"orders":5},{"quantity":8500,"price":7.65,"orders":4},{"quantity":3400,"price":7.6,"orders":2}],"sell":[{"quantity":5100,"price":7.9,"orders":3},{"quantity":10200,"price":7.95,"orders":5},{"quantity":10200,"price":8.0,"orders":6},{"quantity":10200,"price":8.05,"orders":5},{"quantity":15300,"price":8.1,"orders":4}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|105211","symbol":"INDUSTOWER25MAY405CE","last_price":7.85,"volume":3337100,"average_price":9.12,"oi":992800.0,"net_change":0.9,"total_buy_quantity":385900.0,"total_sell_quantity":469200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.95,"last_trade_time":"1747389595511","oi_day_high":992800.0,"oi_day_low":634100.0},"NSE_FO:GODREJCP25MAY1260PE":{"ohlc":{"open":11.05,"high":12.25,"low":8.25,"close":9.2},"depth":{"buy":[{"quantity":500,"price":8.6,"orders":1},{"quantity":500,"price":8.5,"orders":1},{"quantity":1500,"price":8.2,"orders":1},{"quantity":15000,"price":8.15,"orders":1},{"quantity":1500,"price":7.95,"orders":1}],"sell":[{"quantity":500,"price":9.25,"orders":1},{"quantity":1500,"price":9.4,"orders":1},{"quantity":500,"price":9.45,"orders":1},{"quantity":1500,"price":9.5,"orders":1},{"quantity":1000,"price":9.55,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|83859","symbol":"GODREJCP25MAY1260PE","last_price":9.2,"volume":80000,"average_price":9.51,"oi":52500.0,"net_change":-2.8,"total_buy_quantity":129500.0,"total_sell_quantity":91500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.65,"last_trade_time":"1747389570026","oi_day_high":53000.0,"oi_day_low":46500.0},"NSE_FO:TCS25MAY3400CE":{"ohlc":{"open":189.85,"high":192.95,"low":168.8,"close":178.0},"depth":{"buy":[{"quantity":175,"price":177.15,"orders":1},{"quantity":175,"price":177.1,"orders":1},{"quantity":350,"price":175.55,"orders":1},{"quantity":175,"price":175.5,"orders":1},{"quantity":175,"price":175.45,"orders":1}],"sell":[{"quantity":175,"price":178.8,"orders":1},{"quantity":175,"price":178.85,"orders":1},{"quantity":175,"price":179.0,"orders":1},{"quantity":175,"price":179.2,"orders":1},{"quantity":175,"price":182.0,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|131752","symbol":"TCS25MAY3400CE","last_price":178.0,"volume":20825,"average_price":180.6,"oi":301525.0,"net_change":-15.15,"total_buy_quantity":22575.0,"total_sell_quantity":22050.0,"lower_circuit_limit":66.0,"upper_circuit_limit":320.3,"last_trade_time":"1747389590496","oi_day_high":307825.0,"oi_day_low":301525.0},"NSE_FO:SHREECEM25MAY30750CE":{"ohlc":{"open":1050.0,"high":1050.0,"low":1050.0,"close":1050.0},"depth":{"buy":[{"quantity":50,"price":941.55,"orders":2},{"quantity":25,"price":941.5,"orders":1},{"quantity":25,"price":941.45,"orders":1},{"quantity":25,"price":941.4,"orders":1},{"quantity":25,"price":916.55,"orders":1}],"sell":[{"quantity":100,"price":1142.85,"orders":1},{"quantity":25,"price":1142.9,"orders":1},{"quantity":25,"price":1143.8,"orders":1},{"quantity":50,"price":1153.0,"orders":1},{"quantity":125,"price":1194.9,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|136588","symbol":"SHREECEM25MAY30750CE","last_price":1050.0,"volume":50,"average_price":1050.0,"oi":1075.0,"net_change":-4.4,"total_buy_quantity":1175.0,"total_sell_quantity":1725.0,"lower_circuit_limit":119.5,"upper_circuit_limit":1989.3,"last_trade_time":"1747388521349","oi_day_high":1075.0,"oi_day_low":1075.0},"NSE_FO:BSOFT25MAY395PE":{"ohlc":{"open":2.9,"high":3.25,"low":2.4,"close":2.6},"depth":{"buy":[{"quantity":1000,"price":2.45,"orders":1},{"quantity":2000,"price":2.4,"orders":2},{"quantity":1000,"price":2.35,"orders":1},{"quantity":6000,"price":2.3,"orders":2},{"quantity":2000,"price":2.25,"orders":2}],"sell":[{"quantity":2000,"price":2.6,"orders":2},{"quantity":1000,"price":2.65,"orders":1},{"quantity":1000,"price":2.7,"orders":1},{"quantity":1000,"price":2.75,"orders":1},{"quantity":2000,"price":2.8,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|77886","symbol":"BSOFT25MAY395PE","last_price":2.6,"volume":35000,"average_price":2.78,"oi":150000.0,"net_change":-0.85,"total_buy_quantity":206000.0,"total_sell_quantity":202000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1747388780134","oi_day_high":154000.0,"oi_day_low":144000.0},"NSE_FO:HINDALCO25MAY630PE":{"ohlc":{"open":5.4,"high":6.1,"low":4.95,"close":5.5},"depth":{"buy":[{"quantity":8400,"price":5.4,"orders":3},{"quantity":9800,"price":5.35,"orders":4},{"quantity":9800,"price":5.3,"orders":5},{"quantity":12600,"price":5.25,"orders":5},{"quantity":12600,"price":5.2,"orders":5}],"sell":[{"quantity":14000,"price":5.5,"orders":6},{"quantity":16800,"price":5.55,"orders":7},{"quantity":22400,"price":5.6,"orders":7},{"quantity":29400,"price":5.65,"orders":6},{"quantity":1400,"price":5.7,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|96975","symbol":"HINDALCO25MAY630PE","last_price":5.5,"volume":1178800,"average_price":5.55,"oi":1016400.0,"net_change":0.0,"total_buy_quantity":478800.0,"total_sell_quantity":316400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1747389592767","oi_day_high":1274000.0,"oi_day_low":1005200.0},"NSE_FO:IDFCFIRSTB25MAY68PE":{"ohlc":{"open":1.0,"high":1.2,"low":0.8,"close":1.05},"depth":{"buy":[{"quantity":180000,"price":1.0,"orders":10},{"quantity":202500,"price":0.95,"orders":11},{"quantity":187500,"price":0.9,"orders":9},{"quantity":142500,"price":0.85,"orders":9},{"quantity":105000,"price":0.8,"orders":8}],"sell":[{"quantity":82500,"price":1.05,"orders":8},{"quantity":277500,"price":1.1,"orders":12},{"quantity":330000,"price":1.15,"orders":21},{"quantity":82500,"price":1.2,"orders":8},{"quantity":195000,"price":1.25,"orders":7}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|91755","symbol":"IDFCFIRSTB25MAY68PE","last_price":1.05,"volume":4402500,"average_price":1.01,"oi":4087500.0,"net_change":0.0,"total_buy_quantity":6555000.0,"total_sell_quantity":2917500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1747389562285","oi_day_high":4402500.0,"oi_day_low":4057500.0},"NSE_FO:JINDALSTEL25MAY910CE":{"ohlc":{"open":63.0,"high":74.0,"low":60.0,"close":74.0},"depth":{"buy":[{"quantity":625,"price":71.2,"orders":1},{"quantity":625,"price":71.15,"orders":1},{"quantity":625,"price":71.05,"orders":1},{"quantity":625,"price":71.0,"orders":1},{"quantity":625,"price":70.85,"orders":1}],"sell":[{"quantity":1250,"price":73.35,"orders":2},{"quantity":625,"price":73.4,"orders":1},{"quantity":625,"price":73.5,"orders":1},{"quantity":625,"price":73.7,"orders":1},{"quantity":5000,"price":75.4,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|109180","symbol":"JINDALSTEL25MAY910CE","last_price":74.0,"volume":8125,"average_price":66.25,"oi":159375.0,"net_change":12.0,"total_buy_quantity":76875.0,"total_sell_quantity":64375.0,"lower_circuit_limit":12.75,"upper_circuit_limit":111.25,"last_trade_time":"1747386778117","oi_day_high":161250.0,"oi_day_low":159375.0},"NSE_FO:ICICIGI25MAY1880CE":{"ohlc":{"open":28.0,"high":34.9,"low":21.75,"close":24.5},"depth":{"buy":[{"quantity":250,"price":23.25,"orders":1},{"quantity":500,"price":23.2,"orders":2},{"quantity":500,"price":23.15,"orders":1},{"quantity":250,"price":23.05,"orders":1},{"quantity":1750,"price":23.0,"orders":1}],"sell":[{"quantity":250,"price":24.0,"orders":1},{"quantity":250,"price":24.2,"orders":1},{"quantity":750,"price":24.45,"orders":2},{"quantity":250,"price":24.5,"orders":1},{"quantity":250,"price":25.1,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|90966","symbol":"ICICIGI25MAY1880CE","last_price":24.5,"volume":88000,"average_price":27.87,"oi":56250.0,"net_change":-9.75,"total_buy_quantity":62750.0,"total_sell_quantity":48750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.7,"last_trade_time":"1747389589392","oi_day_high":60000.0,"oi_day_low":46500.0},"NSE_FO:ACC25MAY2060PE":{"ohlc":{"open":147.85,"high":148.55,"low":133.4,"close":136.0},"depth":{"buy":[{"quantity":2100,"price":130.25,"orders":1},{"quantity":300,"price":130.2,"orders":1},{"quantity":300,"price":128.45,"orders":1},{"quantity":600,"price":125.95,"orders":2},{"quantity":900,"price":125.35,"orders":1}],"sell":[{"quantity":300,"price":139.3,"orders":1},{"quantity":300,"price":139.35,"orders":1},{"quantity":1200,"price":142.25,"orders":1},{"quantity":300,"price":143.1,"orders":1},{"quantity":1500,"price":145.15,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|65938","symbol":"ACC25MAY2060PE","last_price":136.0,"volume":4200,"average_price":139.24,"oi":44700.0,"net_change":-36.4,"total_buy_quantity":30300.0,"total_sell_quantity":28200.0,"lower_circuit_limit":80.5,"upper_circuit_limit":264.3,"last_trade_time":"1747388848340","oi_day_high":46500.0,"oi_day_low":44700.0},"NSE_FO:ESCORTS25MAY3400CE":{"ohlc":{"open":230.0,"high":235.0,"low":176.8,"close":195.05},"depth":{"buy":[{"quantity":150,"price":186.2,"orders":1},{"quantity":150,"price":186.15,"orders":1},{"quantity":150,"price":186.1,"orders":1},{"quantity":150,"price":186.0,"orders":1},{"quantity":150,"price":185.9,"orders":1}],"sell":[{"quantity":150,"price":195.4,"orders":1},{"quantity":150,"price":195.45,"orders":1},{"quantity":150,"price":195.5,"orders":1},{"quantity":150,"price":195.65,"orders":1},{"quantity":450,"price":205.3,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|81711","symbol":"ESCORTS25MAY3400CE","last_price":195.05,"volume":20550,"average_price":210.76,"oi":56400.0,"net_change":9.6,"total_buy_quantity":18900.0,"total_sell_quantity":19500.0,"lower_circuit_limit":31.0,"upper_circuit_limit":339.9,"last_trade_time":"1747388863670","oi_day_high":59250.0,"oi_day_low":56400.0},"NSE_FO:JSL25MAY570PE":{"ohlc":{"open":0.8,"high":0.85,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":13175,"price":0.5,"orders":9},{"quantity":775,"price":0.45,"orders":1},{"quantity":775,"price":0.4,"orders":1},{"quantity":775,"price":0.35,"orders":1},{"quantity":775,"price":0.3,"orders":1}],"sell":[{"quantity":1550,"price":0.6,"orders":2},{"quantity":1550,"price":0.65,"orders":2},{"quantity":775,"price":0.7,"orders":1},{"quantity":775,"price":0.75,"orders":1},{"quantity":8525,"price":0.8,"orders":3}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|110200","symbol":"JSL25MAY570PE","last_price":0.55,"volume":21700,"average_price":0.69,"oi":63550.0,"net_change":-0.45,"total_buy_quantity":38750.0,"total_sell_quantity":126325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1747388983907","oi_day_high":74400.0,"oi_day_low":63550.0},"NSE_FO:BANKBARODA25MAY252.5PE":{"ohlc":{"open":17.3,"high":17.5,"low":15.15,"close":16.2},"depth":{"buy":[{"quantity":20475,"price":15.3,"orders":2},{"quantity":14625,"price":15.2,"orders":1},{"quantity":11700,"price":15.0,"orders":1},{"quantity":76050,"price":14.65,"orders":3},{"quantity":87750,"price":11.95,"orders":1}],"sell":[{"quantity":17550,"price":16.7,"orders":3},{"quantity":11700,"price":16.9,"orders":1},{"quantity":14625,"price":17.0,"orders":1},{"quantity":29250,"price":17.45,"orders":1},{"quantity":29250,"price":17.5,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|73653","symbol":"BANKBARODA25MAY252.5PE","last_price":16.2,"volume":111150,"average_price":16.1,"oi":219375.0,"net_change":-2.05,"total_buy_quantity":239850.0,"total_sell_quantity":242775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.25,"last_trade_time":"1747389065470","oi_day_high":219375.0,"oi_day_low":187200.0},"NSE_FO:LICI25MAY820PE":{"ohlc":{"open":9.45,"high":9.5,"low":3.95,"close":4.6},"depth":{"buy":[{"quantity":575,"price":4.55,"orders":1},{"quantity":1150,"price":4.5,"orders":2},{"quantity":1150,"price":4.45,"orders":2},{"quantity":1150,"price":4.4,"orders":2},{"quantity":575,"price":4.35,"orders":1}],"sell":[{"quantity":1725,"price":4.65,"orders":3},{"quantity":1725,"price":4.7,"orders":3},{"quantity":1725,"price":4.75,"orders":3},{"quantity":1150,"price":4.8,"orders":2},{"quantity":575,"price":4.85,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|101391","symbol":"LICI25MAY820PE","last_price":4.6,"volume":332350,"average_price":5.16,"oi":177100.0,"net_change":-5.2,"total_buy_quantity":179400.0,"total_sell_quantity":116150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1747389528313","oi_day_high":189750.0,"oi_day_low":146625.0},"NSE_FO:BEL25MAY305CE":{"ohlc":{"open":49.65,"high":65.45,"low":49.65,"close":60.2},"depth":{"buy":[{"quantity":2850,"price":60.3,"orders":1},{"quantity":5700,"price":60.25,"orders":2},{"quantity":2850,"price":60.15,"orders":1},{"quantity":2850,"price":60.0,"orders":1},{"quantity":11400,"price":59.45,"orders":1}],"sell":[{"quantity":2850,"price":60.85,"orders":1},{"quantity":2850,"price":60.9,"orders":1},{"quantity":37050,"price":61.3,"orders":2},{"quantity":2850,"price":61.35,"orders":1},{"quantity":5700,"price":61.4,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|74554","symbol":"BEL25MAY305CE","last_price":60.2,"volume":85500,"average_price":59.18,"oi":1464900.0,"net_change":13.45,"total_buy_quantity":245100.0,"total_sell_quantity":276450.0,"lower_circuit_limit":23.95,"upper_circuit_limit":85.5,"last_trade_time":"1747389595635","oi_day_high":1487700.0,"oi_day_low":1464900.0},"NSE_FO:SUPREMEIND25MAY3500CE":{"ohlc":{"open":200.0,"high":255.0,"low":180.6,"close":221.1},"depth":{"buy":[{"quantity":125,"price":219.15,"orders":1},{"quantity":125,"price":219.1,"orders":1},{"quantity":125,"price":219.05,"orders":1},{"quantity":125,"price":219.0,"orders":1},{"quantity":125,"price":218.25,"orders":1}],"sell":[{"quantity":125,"price":223.5,"orders":1},{"quantity":250,"price":223.55,"orders":2},{"quantity":125,"price":223.6,"orders":1},{"quantity":250,"price":223.95,"orders":1},{"quantity":125,"price":228.95,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|141138","symbol":"SUPREMEIND25MAY3500CE","last_price":221.1,"volume":15000,"average_price":223.28,"oi":18000.0,"net_change":25.85,"total_buy_quantity":16750.0,"total_sell_quantity":8125.0,"lower_circuit_limit":10.45,"upper_circuit_limit":380.05,"last_trade_time":"1747389544375","oi_day_high":24375.0,"oi_day_low":18000.0},"NSE_FO:DABUR25MAY490CE":{"ohlc":{"open":1.7,"high":2.7,"low":1.4,"close":2.5},"depth":{"buy":[{"quantity":7500,"price":2.4,"orders":4},{"quantity":6250,"price":2.35,"orders":4},{"quantity":13750,"price":2.3,"orders":4},{"quantity":10000,"price":2.25,"orders":3},{"quantity":1250,"price":2.2,"orders":1}],"sell":[{"quantity":7500,"price":2.55,"orders":6},{"quantity":5000,"price":2.6,"orders":3},{"quantity":16250,"price":2.65,"orders":7},{"quantity":5000,"price":2.7,"orders":3},{"quantity":13750,"price":2.75,"orders":6}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|78118","symbol":"DABUR25MAY490CE","last_price":2.5,"volume":561250,"average_price":2.21,"oi":1046250.0,"net_change":0.75,"total_buy_quantity":352500.0,"total_sell_quantity":301250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1747389549245","oi_day_high":1096250.0,"oi_day_low":1042500.0},"NSE_FO:SBILIFE25MAY1600PE":{"ohlc":{"open":1.65,"high":1.65,"low":1.25,"close":1.35},"depth":{"buy":[{"quantity":1125,"price":1.3,"orders":3},{"quantity":375,"price":1.25,"orders":1},{"quantity":1125,"price":1.2,"orders":2},{"quantity":1500,"price":1.15,"orders":3},{"quantity":1125,"price":1.1,"orders":2}],"sell":[{"quantity":375,"price":1.35,"orders":1},{"quantity":1125,"price":1.4,"orders":3},{"quantity":2250,"price":1.45,"orders":5},{"quantity":375,"price":1.5,"orders":1},{"quantity":1125,"price":1.55,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|121368","symbol":"SBILIFE25MAY1600PE","last_price":1.35,"volume":64500,"average_price":1.41,"oi":403875.0,"net_change":-0.3,"total_buy_quantity":271500.0,"total_sell_quantity":69375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1747389515103","oi_day_high":414375.0,"oi_day_low":390375.0},"NSE_FO:KALYANKJIL25MAY520PE":{"ohlc":{"open":5.75,"high":6.0,"low":3.3,"close":3.65},"depth":{"buy":[{"quantity":1550,"price":3.55,"orders":1},{"quantity":5425,"price":3.5,"orders":6},{"quantity":5425,"price":3.45,"orders":5},{"quantity":3100,"price":3.4,"orders":3},{"quantity":5425,"price":3.35,"orders":5}],"sell":[{"quantity":3100,"price":3.65,"orders":4},{"quantity":3875,"price":3.7,"orders":4},{"quantity":3875,"price":3.75,"orders":4},{"quantity":2325,"price":3.8,"orders":3},{"quantity":2325,"price":3.85,"orders":3}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|99509","symbol":"KALYANKJIL25MAY520PE","last_price":3.65,"volume":644800,"average_price":4.3,"oi":486700.0,"net_change":-2.35,"total_buy_quantity":408425.0,"total_sell_quantity":220875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1747389577340","oi_day_high":685100.0,"oi_day_low":486700.0},"NSE_FO:POONAWALLA25MAY395CE":{"ohlc":{"open":11.0,"high":13.05,"low":9.65,"close":12.25},"depth":{"buy":[{"quantity":1450,"price":12.15,"orders":1},{"quantity":2900,"price":12.1,"orders":2},{"quantity":4350,"price":12.05,"orders":2},{"quantity":1450,"price":11.8,"orders":1},{"quantity":4350,"price":11.75,"orders":2}],"sell":[{"quantity":1450,"price":12.3,"orders":1},{"quantity":2900,"price":12.35,"orders":2},{"quantity":1450,"price":12.4,"orders":1},{"quantity":1450,"price":12.45,"orders":1},{"quantity":1450,"price":12.5,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|131891","symbol":"POONAWALLA25MAY395CE","last_price":12.25,"volume":566950,"average_price":11.29,"oi":392950.0,"net_change":2.15,"total_buy_quantity":227650.0,"total_sell_quantity":252300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1747389506490","oi_day_high":421950.0,"oi_day_low":156600.0},"NSE_FO:DLF25MAY680PE":{"ohlc":{"open":8.75,"high":8.95,"low":5.05,"close":5.75},"depth":{"buy":[{"quantity":2475,"price":5.7,"orders":2},{"quantity":5775,"price":5.65,"orders":5},{"quantity":5775,"price":5.6,"orders":3},{"quantity":9900,"price":5.55,"orders":7},{"quantity":6600,"price":5.5,"orders":4}],"sell":[{"quantity":825,"price":5.75,"orders":1},{"quantity":4950,"price":5.8,"orders":4},{"quantity":6600,"price":5.85,"orders":4},{"quantity":7425,"price":5.9,"orders":4},{"quantity":8250,"price":5.95,"orders":5}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|80524","symbol":"DLF25MAY680PE","last_price":5.75,"volume":1070025,"average_price":6.65,"oi":676500.0,"net_change":-2.15,"total_buy_quantity":333300.0,"total_sell_quantity":325875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1747389570222","oi_day_high":740025.0,"oi_day_low":676500.0},"NSE_FO:HDFCLIFE25MAY710PE":{"ohlc":{"open":2.05,"high":2.1,"low":1.65,"close":1.65},"depth":{"buy":[{"quantity":3300,"price":1.65,"orders":2},{"quantity":4400,"price":1.6,"orders":3},{"quantity":15400,"price":1.55,"orders":7},{"quantity":7700,"price":1.5,"orders":6},{"quantity":7700,"price":1.45,"orders":5}],"sell":[{"quantity":4400,"price":1.75,"orders":3},{"quantity":4400,"price":1.8,"orders":3},{"quantity":9900,"price":1.85,"orders":4},{"quantity":11000,"price":1.9,"orders":5},{"quantity":2200,"price":1.95,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|94704","symbol":"HDFCLIFE25MAY710PE","last_price":1.65,"volume":133100,"average_price":1.88,"oi":261800.0,"net_change":-0.45,"total_buy_quantity":212300.0,"total_sell_quantity":179300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1747389564306","oi_day_high":271700.0,"oi_day_low":261800.0},"NSE_FO:LTIM25MAY4550PE":{"ohlc":{"open":12.0,"high":12.7,"low":12.0,"close":12.7},"depth":{"buy":[{"quantity":150,"price":11.85,"orders":1},{"quantity":150,"price":11.8,"orders":1},{"quantity":150,"price":11.75,"orders":1},{"quantity":300,"price":11.65,"orders":1},{"quantity":150,"price":11.55,"orders":1}],"sell":[{"quantity":150,"price":18.85,"orders":1},{"quantity":150,"price":18.9,"orders":1},{"quantity":150,"price":19.0,"orders":1},{"quantity":150,"price":19.1,"orders":1},{"quantity":600,"price":20.0,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|115838","symbol":"LTIM25MAY4550PE","last_price":12.7,"volume":900,"average_price":12.34,"oi":14100.0,"net_change":-2.6,"total_buy_quantity":58950.0,"total_sell_quantity":14550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.8,"last_trade_time":"1747388779388","oi_day_high":14400.0,"oi_day_low":14100.0},"NSE_FO:PEL25MAY1020PE":{"ohlc":{"open":8.6,"high":8.6,"low":4.2,"close":4.95},"depth":{"buy":[{"quantity":750,"price":4.8,"orders":1},{"quantity":3750,"price":4.75,"orders":4},{"quantity":1500,"price":4.7,"orders":2},{"quantity":2250,"price":4.65,"orders":2},{"quantity":750,"price":4.6,"orders":1}],"sell":[{"quantity":750,"price":4.95,"orders":1},{"quantity":1500,"price":5.0,"orders":1},{"quantity":750,"price":5.1,"orders":1},{"quantity":750,"price":5.15,"orders":1},{"quantity":1500,"price":5.2,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|127779","symbol":"PEL25MAY1020PE","last_price":4.95,"volume":267750,"average_price":5.6,"oi":132750.0,"net_change":-4.35,"total_buy_quantity":237000.0,"total_sell_quantity":142500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1747388820353","oi_day_high":182250.0,"oi_day_low":132750.0},"NSE_FO:NYKAA25MAY195PE":{"ohlc":{"open":4.3,"high":4.3,"low":2.5,"close":2.85},"depth":{"buy":[{"quantity":11800,"price":2.75,"orders":3},{"quantity":17700,"price":2.7,"orders":5},{"quantity":11800,"price":2.65,"orders":3},{"quantity":23600,"price":2.6,"orders":4},{"quantity":8850,"price":2.55,"orders":2}],"sell":[{"quantity":2950,"price":2.8,"orders":1},{"quantity":11800,"price":2.85,"orders":4},{"quantity":8850,"price":2.9,"orders":2},{"quantity":14750,"price":2.95,"orders":4},{"quantity":5900,"price":3.0,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|110598","symbol":"NYKAA25MAY195PE","last_price":2.85,"volume":778800,"average_price":3.06,"oi":318600.0,"net_change":-1.7,"total_buy_quantity":590000.0,"total_sell_quantity":404150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1747389589116","oi_day_high":463150.0,"oi_day_low":297950.0},"NSE_FO:ADANIGREEN25MAY960PE":{"ohlc":{"open":27.55,"high":27.8,"low":10.65,"close":11.65},"depth":{"buy":[{"quantity":375,"price":11.4,"orders":1},{"quantity":1875,"price":11.35,"orders":5},{"quantity":1875,"price":11.3,"orders":5},{"quantity":2250,"price":11.25,"orders":5},{"quantity":1500,"price":11.2,"orders":4}],"sell":[{"quantity":750,"price":11.6,"orders":2},{"quantity":1125,"price":11.65,"orders":3},{"quantity":750,"price":11.7,"orders":2},{"quantity":1875,"price":11.75,"orders":4},{"quantity":2625,"price":11.8,"orders":3}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|64785","symbol":"ADANIGREEN25MAY960PE","last_price":11.65,"volume":1557750,"average_price":14.48,"oi":645375.0,"net_change":-14.4,"total_buy_quantity":576000.0,"total_sell_quantity":128250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.5,"last_trade_time":"1747389584483","oi_day_high":692250.0,"oi_day_low":557250.0},"NSE_FO:ABCAPITAL25MAY195CE":{"ohlc":{"open":22.25,"high":24.25,"low":22.25,"close":23.7},"depth":{"buy":[{"quantity":2700,"price":23.35,"orders":1},{"quantity":2700,"price":23.3,"orders":1},{"quantity":5400,"price":23.1,"orders":2},{"quantity":24300,"price":22.55,"orders":2},{"quantity":10800,"price":22.4,"orders":2}],"sell":[{"quantity":2700,"price":24.05,"orders":1},{"quantity":2700,"price":24.1,"orders":1},{"quantity":2700,"price":24.2,"orders":1},{"quantity":13500,"price":24.25,"orders":1},{"quantity":2700,"price":24.65,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|63932","symbol":"ABCAPITAL25MAY195CE","last_price":23.7,"volume":21600,"average_price":22.95,"oi":191700.0,"net_change":2.8,"total_buy_quantity":232200.0,"total_sell_quantity":256500.0,"lower_circuit_limit":0.9,"upper_circuit_limit":40.9,"last_trade_time":"1747389105878","oi_day_high":197100.0,"oi_day_low":191700.0},"NSE_FO:PIIND25MAY3650CE":{"ohlc":{"open":133.95,"high":205.65,"low":116.65,"close":186.05},"depth":{"buy":[{"quantity":125,"price":187.15,"orders":1},{"quantity":125,"price":187.1,"orders":1},{"quantity":125,"price":186.1,"orders":1},{"quantity":250,"price":186.05,"orders":1},{"quantity":125,"price":185.5,"orders":1}],"sell":[{"quantity":125,"price":191.7,"orders":1},{"quantity":125,"price":191.75,"orders":1},{"quantity":250,"price":191.8,"orders":2},{"quantity":125,"price":191.85,"orders":1},{"quantity":125,"price":195.5,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|129735","symbol":"PIIND25MAY3650CE","last_price":186.05,"volume":75250,"average_price":155.03,"oi":21625.0,"net_change":51.05,"total_buy_quantity":10375.0,"total_sell_quantity":7375.0,"lower_circuit_limit":22.25,"upper_circuit_limit":247.75,"last_trade_time":"1747389558708","oi_day_high":29500.0,"oi_day_low":20250.0},"NSE_FO:NMDC25MAY68PE":{"ohlc":{"open":1.0,"high":1.05,"low":0.8,"close":0.85},"depth":{"buy":[{"quantity":148500,"price":0.85,"orders":6},{"quantity":175500,"price":0.8,"orders":8},{"quantity":243000,"price":0.75,"orders":5},{"quantity":337500,"price":0.7,"orders":8},{"quantity":418500,"price":0.65,"orders":8}],"sell":[{"quantity":121500,"price":0.9,"orders":8},{"quantity":148500,"price":0.95,"orders":6},{"quantity":108000,"price":1.0,"orders":5},{"quantity":148500,"price":1.05,"orders":7},{"quantity":27000,"price":1.1,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|53938","symbol":"NMDC25MAY68PE","last_price":0.85,"volume":4617000,"average_price":0.93,"oi":3429000.0,"net_change":-0.15,"total_buy_quantity":7371000.0,"total_sell_quantity":2119500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1747389453363","oi_day_high":3604500.0,"oi_day_low":3334500.0},"NSE_FO:PATANJALI25MAY1960PE":{"ohlc":{"open":184.6,"high":188.0,"low":184.6,"close":188.0},"depth":{"buy":[{"quantity":300,"price":175.3,"orders":1},{"quantity":300,"price":175.25,"orders":1},{"quantity":300,"price":175.2,"orders":1},{"quantity":300,"price":175.15,"orders":1},{"quantity":300,"price":175.1,"orders":1}],"sell":[{"quantity":300,"price":181.05,"orders":1},{"quantity":300,"price":181.1,"orders":1},{"quantity":300,"price":181.15,"orders":1},{"quantity":300,"price":181.25,"orders":1},{"quantity":300,"price":181.35,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|113546","symbol":"PATANJALI25MAY1960PE","last_price":188.0,"volume":600,"average_price":186.3,"oi":12600.0,"net_change":10.0,"total_buy_quantity":24300.0,"total_sell_quantity":24300.0,"lower_circuit_limit":64.0,"upper_circuit_limit":247.3,"last_trade_time":"1747376349037","oi_day_high":12600.0,"oi_day_low":12300.0},"NSE_FO:MRF25MAY130000PE":{"ohlc":{"open":156.05,"high":198.95,"low":138.0,"close":194.15},"depth":{"buy":[{"quantity":10,"price":172.05,"orders":1},{"quantity":30,"price":172.0,"orders":1},{"quantity":5,"price":150.1,"orders":1},{"quantity":55,"price":145.0,"orders":1},{"quantity":15,"price":140.05,"orders":1}],"sell":[{"quantity":10,"price":199.85,"orders":1},{"quantity":5,"price":199.9,"orders":1},{"quantity":5,"price":200.0,"orders":1},{"quantity":5,"price":209.0,"orders":1},{"quantity":15,"price":223.95,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|106955","symbol":"MRF25MAY130000PE","last_price":194.15,"volume":690,"average_price":176.48,"oi":2710.0,"net_change":37.95,"total_buy_quantity":1355.0,"total_sell_quantity":285.0,"lower_circuit_limit":0.05,"upper_circuit_limit":411.55,"last_trade_time":"1747389486703","oi_day_high":2710.0,"oi_day_low":2460.0},"NSE_FO:LAURUSLABS25MAY650CE":{"ohlc":{"open":4.25,"high":4.5,"low":3.0,"close":3.05},"depth":{"buy":[{"quantity":18700,"price":3.0,"orders":7},{"quantity":6800,"price":2.95,"orders":4},{"quantity":13600,"price":2.9,"orders":4},{"quantity":11900,"price":2.85,"orders":3},{"quantity":11900,"price":2.8,"orders":3}],"sell":[{"quantity":3400,"price":3.05,"orders":1},{"quantity":6800,"price":3.1,"orders":4},{"quantity":5100,"price":3.15,"orders":3},{"quantity":5100,"price":3.2,"orders":3},{"quantity":15300,"price":3.25,"orders":5}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|112723","symbol":"LAURUSLABS25MAY650CE","last_price":3.05,"volume":688500,"average_price":3.48,"oi":2704700.0,"net_change":-0.9,"total_buy_quantity":537200.0,"total_sell_quantity":387600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1747389595095","oi_day_high":2738700.0,"oi_day_low":2652000.0},"NSE_FO:CHOLAFIN25MAY1540PE":{"ohlc":{"open":10.0,"high":10.25,"low":8.1,"close":8.3},"depth":{"buy":[{"quantity":1250,"price":8.2,"orders":2},{"quantity":625,"price":8.15,"orders":1},{"quantity":625,"price":8.1,"orders":1},{"quantity":1250,"price":8.05,"orders":2},{"quantity":625,"price":8.0,"orders":1}],"sell":[{"quantity":1250,"price":8.45,"orders":2},{"quantity":1250,"price":8.5,"orders":2},{"quantity":1250,"price":8.55,"orders":2},{"quantity":625,"price":8.6,"orders":1},{"quantity":625,"price":8.7,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|80760","symbol":"CHOLAFIN25MAY1540PE","last_price":8.3,"volume":72500,"average_price":8.86,"oi":96250.0,"net_change":-5.95,"total_buy_quantity":217500.0,"total_sell_quantity":97500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.6,"last_trade_time":"1747389509852","oi_day_high":101250.0,"oi_day_low":86875.0},"NSE_FO:TVSMOTOR25MAY2780CE":{"ohlc":{"open":68.05,"high":103.0,"low":64.0,"close":90.5},"depth":{"buy":[{"quantity":350,"price":88.9,"orders":1},{"quantity":350,"price":88.7,"orders":1},{"quantity":350,"price":88.65,"orders":1},{"quantity":1050,"price":88.6,"orders":2},{"quantity":700,"price":88.55,"orders":1}],"sell":[{"quantity":350,"price":90.25,"orders":1},{"quantity":350,"price":90.35,"orders":1},{"quantity":350,"price":90.4,"orders":1},{"quantity":350,"price":90.45,"orders":1},{"quantity":350,"price":91.4,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|145098","symbol":"TVSMOTOR25MAY2780CE","last_price":90.5,"volume":231700,"average_price":81.16,"oi":47250.0,"net_change":19.55,"total_buy_quantity":58800.0,"total_sell_quantity":33250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":154.8,"last_trade_time":"1747389461945","oi_day_high":70350.0,"oi_day_low":45850.0},"NSE_FO:CIPLA25MAY1560PE":{"ohlc":{"open":65.0,"high":71.0,"low":60.0,"close":64.9},"depth":{"buy":[{"quantity":325,"price":63.1,"orders":1},{"quantity":975,"price":63.05,"orders":2},{"quantity":325,"price":60.0,"orders":1},{"quantity":4550,"price":58.15,"orders":1},{"quantity":1625,"price":56.7,"orders":1}],"sell":[{"quantity":325,"price":65.1,"orders":1},{"quantity":650,"price":65.25,"orders":2},{"quantity":325,"price":65.3,"orders":1},{"quantity":325,"price":66.8,"orders":1},{"quantity":3250,"price":68.2,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|75045","symbol":"CIPLA25MAY1560PE","last_price":64.9,"volume":9100,"average_price":63.6,"oi":109850.0,"net_change":1.15,"total_buy_quantity":29575.0,"total_sell_quantity":34775.0,"lower_circuit_limit":13.65,"upper_circuit_limit":113.85,"last_trade_time":"1747386438725","oi_day_high":110175.0,"oi_day_low":108225.0},"NSE_FO:HCLTECH25MAY1580CE":{"ohlc":{"open":110.35,"high":110.45,"low":91.0,"close":92.9},"depth":{"buy":[{"quantity":350,"price":92.45,"orders":1},{"quantity":350,"price":92.3,"orders":1},{"quantity":350,"price":92.25,"orders":1},{"quantity":700,"price":92.05,"orders":1},{"quantity":350,"price":91.9,"orders":1}],"sell":[{"quantity":700,"price":93.25,"orders":2},{"quantity":350,"price":93.95,"orders":1},{"quantity":350,"price":94.0,"orders":1},{"quantity":350,"price":95.75,"orders":1},{"quantity":1050,"price":95.8,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|92842","symbol":"HCLTECH25MAY1580CE","last_price":92.9,"volume":60900,"average_price":97.32,"oi":308000.0,"net_change":-27.85,"total_buy_quantity":34300.0,"total_sell_quantity":38850.0,"lower_circuit_limit":44.1,"upper_circuit_limit":197.4,"last_trade_time":"1747389571505","oi_day_high":309400.0,"oi_day_low":296800.0},"NSE_FO:PIDILITIND25MAY3080CE":{"ohlc":{"open":80.0,"high":81.0,"low":53.5,"close":53.8},"depth":{"buy":[{"quantity":250,"price":53.3,"orders":1},{"quantity":500,"price":53.0,"orders":2},{"quantity":250,"price":52.6,"orders":1},{"quantity":500,"price":52.55,"orders":1},{"quantity":250,"price":51.15,"orders":1}],"sell":[{"quantity":250,"price":55.25,"orders":1},{"quantity":250,"price":55.3,"orders":1},{"quantity":250,"price":55.4,"orders":1},{"quantity":500,"price":55.45,"orders":1},{"quantity":250,"price":55.7,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|116028","symbol":"PIDILITIND25MAY3080CE","last_price":53.8,"volume":21750,"average_price":64.58,"oi":25750.0,"net_change":-15.9,"total_buy_quantity":27500.0,"total_sell_quantity":33250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":143.15,"last_trade_time":"1747389597005","oi_day_high":26750.0,"oi_day_low":25000.0},"NSE_FO:IRB25MAY48CE":{"ohlc":{"open":3.75,"high":4.0,"low":3.4,"close":3.95},"depth":{"buy":[{"quantity":10250,"price":3.95,"orders":1},{"quantity":41000,"price":3.9,"orders":4},{"quantity":41000,"price":3.85,"orders":3},{"quantity":30750,"price":3.8,"orders":3},{"quantity":82000,"price":3.75,"orders":5}],"sell":[{"quantity":51250,"price":4.0,"orders":4},{"quantity":51250,"price":4.05,"orders":4},{"quantity":30750,"price":4.1,"orders":2},{"quantity":71750,"price":4.15,"orders":3},{"quantity":133250,"price":4.2,"orders":5}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|95826","symbol":"IRB25MAY48CE","last_price":3.95,"volume":2193500,"average_price":3.75,"oi":1968000.0,"net_change":0.1,"total_buy_quantity":1291500.0,"total_sell_quantity":1250500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1747389589740","oi_day_high":2562500.0,"oi_day_low":1968000.0},"NSE_FO:ZYDUSLIFE25MAY880CE":{"ohlc":{"open":40.0,"high":43.2,"low":38.75,"close":41.5},"depth":{"buy":[{"quantity":900,"price":40.75,"orders":1},{"quantity":900,"price":40.7,"orders":1},{"quantity":900,"price":37.85,"orders":1},{"quantity":9000,"price":37.8,"orders":1},{"quantity":900,"price":37.6,"orders":1}],"sell":[{"quantity":900,"price":41.65,"orders":1},{"quantity":900,"price":41.7,"orders":1},{"quantity":900,"price":41.9,"orders":1},{"quantity":1800,"price":41.95,"orders":1},{"quantity":900,"price":43.7,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|140951","symbol":"ZYDUSLIFE25MAY880CE","last_price":41.5,"volume":42300,"average_price":41.41,"oi":179100.0,"net_change":-2.15,"total_buy_quantity":55800.0,"total_sell_quantity":87300.0,"lower_circuit_limit":11.35,"upper_circuit_limit":75.95,"last_trade_time":"1747389580084","oi_day_high":183600.0,"oi_day_low":173700.0},"NSE_FO:SBICARD25MAY930PE":{"ohlc":{"open":23.6,"high":26.2,"low":21.15,"close":25.1},"depth":{"buy":[{"quantity":800,"price":24.95,"orders":1},{"quantity":800,"price":24.9,"orders":1},{"quantity":800,"price":24.5,"orders":1},{"quantity":800,"price":24.1,"orders":1},{"quantity":1600,"price":24.05,"orders":1}],"sell":[{"quantity":1600,"price":25.25,"orders":2},{"quantity":800,"price":25.45,"orders":1},{"quantity":800,"price":25.6,"orders":1},{"quantity":800,"price":25.65,"orders":1},{"quantity":1600,"price":25.7,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|121086","symbol":"SBICARD25MAY930PE","last_price":25.1,"volume":59200,"average_price":24.43,"oi":37600.0,"net_change":-0.85,"total_buy_quantity":99200.0,"total_sell_quantity":112800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.3,"last_trade_time":"1747389594100","oi_day_high":40000.0,"oi_day_low":35200.0},"NSE_FO:BALKRISIND25MAY2580PE":{"ohlc":{"open":34.4,"high":34.4,"low":34.4,"close":34.4},"depth":{"buy":[{"quantity":300,"price":18.85,"orders":1},{"quantity":300,"price":18.8,"orders":1},{"quantity":300,"price":18.55,"orders":1},{"quantity":600,"price":18.45,"orders":1},{"quantity":9000,"price":12.95,"orders":1}],"sell":[{"quantity":300,"price":34.4,"orders":1},{"quantity":9000,"price":34.45,"orders":1},{"quantity":300,"price":35.0,"orders":1},{"quantity":1200,"price":36.2,"orders":1},{"quantity":3000,"price":36.9,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|72897","symbol":"BALKRISIND25MAY2580PE","last_price":34.4,"volume":0,"average_price":0.0,"oi":10200.0,"net_change":0.0,"total_buy_quantity":33000.0,"total_sell_quantity":18300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.45,"last_trade_time":"1747126464000","oi_day_high":10200.0,"oi_day_low":10200.0},"NSE_FO:SJVN25MAY99PE":{"ohlc":{"open":2.95,"high":3.05,"low":1.2,"close":1.35},"depth":{"buy":[{"quantity":28350,"price":1.2,"orders":3},{"quantity":51975,"price":1.15,"orders":4},{"quantity":23625,"price":1.1,"orders":2},{"quantity":37800,"price":1.05,"orders":4},{"quantity":23625,"price":1.0,"orders":2}],"sell":[{"quantity":9450,"price":1.3,"orders":2},{"quantity":18900,"price":1.35,"orders":3},{"quantity":28350,"price":1.4,"orders":2},{"quantity":14175,"price":1.45,"orders":2},{"quantity":4725,"price":1.5,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|138191","symbol":"SJVN25MAY99PE","last_price":1.35,"volume":576450,"average_price":1.85,"oi":236250.0,"net_change":-2.25,"total_buy_quantity":680400.0,"total_sell_quantity":826875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1747388208296","oi_day_high":292950.0,"oi_day_low":207900.0},"NSE_FO:HDFCBANK25MAY1920CE":{"ohlc":{"open":38.6,"high":42.05,"low":33.75,"close":36.3},"depth":{"buy":[{"quantity":39600,"price":36.2,"orders":4},{"quantity":1650,"price":36.1,"orders":1},{"quantity":1650,"price":36.05,"orders":1},{"quantity":1100,"price":36.0,"orders":2},{"quantity":1650,"price":35.85,"orders":1}],"sell":[{"quantity":550,"price":36.35,"orders":1},{"quantity":3300,"price":36.4,"orders":3},{"quantity":2750,"price":36.45,"orders":3},{"quantity":1650,"price":36.5,"orders":2},{"quantity":1100,"price":36.55,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|87325","symbol":"HDFCBANK25MAY1920CE","last_price":36.3,"volume":3167450,"average_price":37.26,"oi":1966250.0,"net_change":0.3,"total_buy_quantity":291500.0,"total_sell_quantity":250250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.55,"last_trade_time":"1747389593115","oi_day_high":2107600.0,"oi_day_low":1959650.0},"NSE_FO:TATATECH25MAY720PE":{"ohlc":{"open":17.15,"high":17.85,"low":6.55,"close":6.6},"depth":{"buy":[{"quantity":700,"price":6.45,"orders":1},{"quantity":700,"price":6.4,"orders":1},{"quantity":2100,"price":6.35,"orders":2},{"quantity":700,"price":6.3,"orders":1},{"quantity":700,"price":6.25,"orders":1}],"sell":[{"quantity":1400,"price":6.65,"orders":2},{"quantity":3500,"price":6.7,"orders":5},{"quantity":3500,"price":6.75,"orders":5},{"quantity":7000,"price":6.8,"orders":5},{"quantity":3500,"price":6.85,"orders":3}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|131285","symbol":"TATATECH25MAY720PE","last_price":6.6,"volume":817600,"average_price":11.23,"oi":182700.0,"net_change":-11.8,"total_buy_quantity":118300.0,"total_sell_quantity":154000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.4,"last_trade_time":"1747389582333","oi_day_high":229600.0,"oi_day_low":162400.0},"NSE_FO:TATAMOTORS25MAY670CE":{"ohlc":{"open":63.75,"high":74.7,"low":60.55,"close":62.65},"depth":{"buy":[{"quantity":1100,"price":63.65,"orders":2},{"quantity":1100,"price":63.6,"orders":2},{"quantity":1100,"price":63.55,"orders":1},{"quantity":1100,"price":63.0,"orders":1},{"quantity":3300,"price":62.2,"orders":2}],"sell":[{"quantity":550,"price":65.0,"orders":1},{"quantity":550,"price":65.05,"orders":1},{"quantity":4400,"price":65.3,"orders":2},{"quantity":1100,"price":65.9,"orders":1},{"quantity":8250,"price":67.6,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|142677","symbol":"TATAMOTORS25MAY670CE","last_price":62.65,"volume":160600,"average_price":67.29,"oi":703450.0,"net_change":0.1,"total_buy_quantity":71500.0,"total_sell_quantity":68750.0,"lower_circuit_limit":23.2,"upper_circuit_limit":101.9,"last_trade_time":"1747387695533","oi_day_high":740850.0,"oi_day_low":700150.0},"NSE_FO:TITAN25MAY3380CE":{"ohlc":{"open":278.45,"high":278.45,"low":255.0,"close":267.5},"depth":{"buy":[{"quantity":350,"price":270.45,"orders":2},{"quantity":175,"price":267.4,"orders":1},{"quantity":350,"price":267.35,"orders":1},{"quantity":175,"price":267.3,"orders":1},{"quantity":350,"price":263.9,"orders":1}],"sell":[{"quantity":175,"price":276.8,"orders":1},{"quantity":175,"price":276.85,"orders":1},{"quantity":175,"price":277.05,"orders":1},{"quantity":175,"price":277.1,"orders":1},{"quantity":350,"price":277.25,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|144456","symbol":"TITAN25MAY3380CE","last_price":267.5,"volume":875,"average_price":266.1,"oi":37800.0,"net_change":-4.2,"total_buy_quantity":17150.0,"total_sell_quantity":16100.0,"lower_circuit_limit":124.35,"upper_circuit_limit":419.05,"last_trade_time":"1747389501388","oi_day_high":38325.0,"oi_day_low":37800.0},"NSE_FO:IOC25MAY138PE":{"ohlc":{"open":0.85,"high":0.85,"low":0.55,"close":0.75},"depth":{"buy":[{"quantity":29250,"price":0.65,"orders":6},{"quantity":58500,"price":0.6,"orders":4},{"quantity":39000,"price":0.55,"orders":4},{"quantity":165750,"price":0.5,"orders":3},{"quantity":68250,"price":0.45,"orders":2}],"sell":[{"quantity":24375,"price":0.75,"orders":5},{"quantity":43875,"price":0.8,"orders":3},{"quantity":185250,"price":0.85,"orders":5},{"quantity":53625,"price":0.9,"orders":6},{"quantity":82875,"price":0.95,"orders":5}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|106993","symbol":"IOC25MAY138PE","last_price":0.75,"volume":292500,"average_price":0.67,"oi":692250.0,"net_change":-0.05,"total_buy_quantity":1550250.0,"total_sell_quantity":1092000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1747388847772","oi_day_high":702000.0,"oi_day_low":667875.0},"NSE_FO:DIVISLAB25MAY6200PE":{"ohlc":{"open":187.5,"high":222.45,"low":149.05,"close":158.6},"depth":{"buy":[{"quantity":100,"price":158.3,"orders":1},{"quantity":100,"price":158.25,"orders":1},{"quantity":100,"price":158.15,"orders":1},{"quantity":200,"price":157.65,"orders":1},{"quantity":300,"price":157.6,"orders":3}],"sell":[{"quantity":100,"price":159.5,"orders":1},{"quantity":100,"price":160.9,"orders":1},{"quantity":100,"price":160.95,"orders":1},{"quantity":100,"price":161.65,"orders":1},{"quantity":100,"price":161.9,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|79683","symbol":"DIVISLAB25MAY6200PE","last_price":158.6,"volume":299400,"average_price":174.59,"oi":91900.0,"net_change":-38.0,"total_buy_quantity":19200.0,"total_sell_quantity":19700.0,"lower_circuit_limit":44.4,"upper_circuit_limit":348.8,"last_trade_time":"1747389591714","oi_day_high":98700.0,"oi_day_low":75400.0},"NSE_FO:POLICYBZR25MAY1660PE":{"ohlc":{"open":16.0,"high":28.0,"low":9.45,"close":23.0},"depth":{"buy":[{"quantity":325,"price":22.65,"orders":1},{"quantity":650,"price":22.6,"orders":2},{"quantity":975,"price":21.4,"orders":1},{"quantity":975,"price":21.25,"orders":1},{"quantity":975,"price":21.0,"orders":1}],"sell":[{"quantity":325,"price":23.55,"orders":1},{"quantity":325,"price":26.1,"orders":1},{"quantity":6500,"price":26.7,"orders":1},{"quantity":975,"price":28.85,"orders":1},{"quantity":1625,"price":29.1,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|131104","symbol":"POLICYBZR25MAY1660PE","last_price":23.0,"volume":365300,"average_price":17.54,"oi":72150.0,"net_change":-2.65,"total_buy_quantity":158600.0,"total_sell_quantity":52975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.75,"last_trade_time":"1747389593384","oi_day_high":82225.0,"oi_day_low":44200.0},"NSE_FO:AUROPHARMA25MAY1260PE":{"ohlc":{"open":62.3,"high":71.8,"low":61.45,"close":68.15},"depth":{"buy":[{"quantity":1100,"price":66.2,"orders":1},{"quantity":550,"price":66.15,"orders":1},{"quantity":550,"price":66.05,"orders":1},{"quantity":1650,"price":66.0,"orders":3},{"quantity":550,"price":65.95,"orders":1}],"sell":[{"quantity":550,"price":69.2,"orders":1},{"quantity":550,"price":69.25,"orders":1},{"quantity":550,"price":69.6,"orders":1},{"quantity":550,"price":69.65,"orders":1},{"quantity":550,"price":70.0,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|70677","symbol":"AUROPHARMA25MAY1260PE","last_price":68.15,"volume":4950,"average_price":66.01,"oi":300850.0,"net_change":9.3,"total_buy_quantity":55000.0,"total_sell_quantity":62700.0,"lower_circuit_limit":12.2,"upper_circuit_limit":105.5,"last_trade_time":"1747389184430","oi_day_high":300850.0,"oi_day_low":299750.0},"NSE_FO:PRESTIGE25MAY1300CE":{"ohlc":{"open":137.25,"high":159.0,"low":130.1,"close":136.6},"depth":{"buy":[{"quantity":325,"price":139.15,"orders":1},{"quantity":325,"price":139.1,"orders":1},{"quantity":1300,"price":133.8,"orders":1},{"quantity":1625,"price":133.1,"orders":1},{"quantity":975,"price":131.85,"orders":1}],"sell":[{"quantity":325,"price":148.5,"orders":1},{"quantity":1625,"price":149.05,"orders":1},{"quantity":1300,"price":150.35,"orders":1},{"quantity":3250,"price":152.1,"orders":1},{"quantity":975,"price":152.25,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|118569","symbol":"PRESTIGE25MAY1300CE","last_price":136.6,"volume":3900,"average_price":144.72,"oi":39975.0,"net_change":-10.45,"total_buy_quantity":17225.0,"total_sell_quantity":35100.0,"lower_circuit_limit":48.35,"upper_circuit_limit":245.75,"last_trade_time":"1747380501960","oi_day_high":41275.0,"oi_day_low":39975.0},"NSE_FO:TATAELXSI25MAY5900PE":{"ohlc":{"open":42.15,"high":50.0,"low":31.45,"close":32.0},"depth":{"buy":[{"quantity":100,"price":31.4,"orders":1},{"quantity":100,"price":31.35,"orders":1},{"quantity":200,"price":30.8,"orders":2},{"quantity":100,"price":30.35,"orders":1},{"quantity":500,"price":30.3,"orders":1}],"sell":[{"quantity":100,"price":32.15,"orders":1},{"quantity":100,"price":32.4,"orders":1},{"quantity":100,"price":32.55,"orders":1},{"quantity":100,"price":32.85,"orders":1},{"quantity":100,"price":32.9,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|142498","symbol":"TATAELXSI25MAY5900PE","last_price":32.0,"volume":25400,"average_price":37.0,"oi":19600.0,"net_change":-22.85,"total_buy_quantity":24400.0,"total_sell_quantity":11900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":157.2,"last_trade_time":"1747389527532","oi_day_high":20100.0,"oi_day_low":15200.0},"NSE_FO:PERSISTENT25MAY5200CE":{"ohlc":{"open":550.55,"high":550.55,"low":496.3,"close":531.7},"depth":{"buy":[{"quantity":100,"price":533.1,"orders":1},{"quantity":100,"price":533.05,"orders":1},{"quantity":200,"price":531.7,"orders":1},{"quantity":300,"price":530.05,"orders":1},{"quantity":200,"price":530.0,"orders":2}],"sell":[{"quantity":100,"price":535.2,"orders":1},{"quantity":300,"price":538.95,"orders":1},{"quantity":300,"price":549.45,"orders":1},{"quantity":1000,"price":549.5,"orders":1},{"quantity":400,"price":549.55,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|114444","symbol":"PERSISTENT25MAY5200CE","last_price":531.7,"volume":3400,"average_price":526.39,"oi":44500.0,"net_change":16.7,"total_buy_quantity":12700.0,"total_sell_quantity":9500.0,"lower_circuit_limit":171.8,"upper_circuit_limit":858.2,"last_trade_time":"1747389570590","oi_day_high":46700.0,"oi_day_low":44500.0},"NSE_FO:IGL25MAY185CE":{"ohlc":{"open":26.4,"high":26.4,"low":25.2,"close":25.55},"depth":{"buy":[{"quantity":2750,"price":24.95,"orders":1},{"quantity":2750,"price":24.9,"orders":1},{"quantity":11000,"price":24.55,"orders":1},{"quantity":8250,"price":24.25,"orders":1},{"quantity":8250,"price":24.2,"orders":1}],"sell":[{"quantity":2750,"price":25.8,"orders":1},{"quantity":2750,"price":25.85,"orders":1},{"quantity":2750,"price":25.9,"orders":1},{"quantity":13750,"price":26.1,"orders":1},{"quantity":8250,"price":26.25,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|92187","symbol":"IGL25MAY185CE","last_price":25.55,"volume":44000,"average_price":25.95,"oi":404250.0,"net_change":6.35,"total_buy_quantity":261250.0,"total_sell_quantity":225500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.2,"last_trade_time":"1747389010853","oi_day_high":407000.0,"oi_day_low":404250.0},"NSE_FO:DMART25MAY4500CE":{"ohlc":{"open":8.15,"high":19.15,"low":8.15,"close":16.8},"depth":{"buy":[{"quantity":150,"price":16.65,"orders":1},{"quantity":150,"price":16.6,"orders":1},{"quantity":450,"price":16.55,"orders":2},{"quantity":450,"price":16.5,"orders":3},{"quantity":300,"price":16.45,"orders":2}],"sell":[{"quantity":3150,"price":16.85,"orders":1},{"quantity":300,"price":16.95,"orders":2},{"quantity":300,"price":17.0,"orders":2},{"quantity":150,"price":17.1,"orders":1},{"quantity":300,"price":17.2,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|80823","symbol":"DMART25MAY4500CE","last_price":16.8,"volume":364800,"average_price":14.26,"oi":262800.0,"net_change":7.6,"total_buy_quantity":60900.0,"total_sell_quantity":25200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1747389593863","oi_day_high":268050.0,"oi_day_low":248550.0},"NSE_FO:M&MFIN25MAY262.7CE":{"ohlc":{"open":7.85,"high":9.95,"low":7.75,"close":8.15},"depth":{"buy":[{"quantity":4112,"price":8.0,"orders":2},{"quantity":2056,"price":7.95,"orders":1},{"quantity":2056,"price":7.9,"orders":1},{"quantity":2056,"price":7.85,"orders":1},{"quantity":2056,"price":7.8,"orders":1}],"sell":[{"quantity":2056,"price":8.3,"orders":1},{"quantity":2056,"price":8.5,"orders":1},{"quantity":2056,"price":8.55,"orders":1},{"quantity":2056,"price":8.6,"orders":1},{"quantity":2056,"price":8.65,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|103516","symbol":"M&MFIN25MAY262.7CE","last_price":8.15,"volume":653808,"average_price":8.83,"oi":1461816.0,"net_change":0.3,"total_buy_quantity":209712.0,"total_sell_quantity":240552.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1747389584625","oi_day_high":1609848.0,"oi_day_low":1461816.0},"NSE_FO:ANGELONE25MAY2500CE":{"ohlc":{"open":120.7,"high":297.0,"low":115.1,"close":288.05},"depth":{"buy":[{"quantity":200,"price":276.75,"orders":1},{"quantity":200,"price":276.65,"orders":1},{"quantity":2000,"price":276.55,"orders":1},{"quantity":400,"price":276.45,"orders":2},{"quantity":200,"price":276.35,"orders":1}],"sell":[{"quantity":200,"price":291.85,"orders":1},{"quantity":200,"price":291.9,"orders":1},{"quantity":400,"price":291.95,"orders":1},{"quantity":200,"price":292.0,"orders":1},{"quantity":400,"price":296.0,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|67889","symbol":"ANGELONE25MAY2500CE","last_price":288.05,"volume":394600,"average_price":190.4,"oi":214400.0,"net_change":172.0,"total_buy_quantity":30400.0,"total_sell_quantity":23200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":513.05,"last_trade_time":"1747389447263","oi_day_high":270200.0,"oi_day_low":214400.0},"NSE_FO:GODREJCP25MAY1260CE":{"ohlc":{"open":46.4,"high":54.0,"low":44.8,"close":48.75},"depth":{"buy":[{"quantity":500,"price":47.05,"orders":1},{"quantity":500,"price":47.0,"orders":1},{"quantity":500,"price":46.95,"orders":1},{"quantity":1500,"price":46.8,"orders":1},{"quantity":1500,"price":46.45,"orders":1}],"sell":[{"quantity":500,"price":49.3,"orders":1},{"quantity":500,"price":49.45,"orders":1},{"quantity":1500,"price":49.5,"orders":1},{"quantity":1000,"price":49.9,"orders":2},{"quantity":1500,"price":49.95,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|83855","symbol":"GODREJCP25MAY1260CE","last_price":48.75,"volume":34500,"average_price":50.16,"oi":133500.0,"net_change":2.35,"total_buy_quantity":41000.0,"total_sell_quantity":76000.0,"lower_circuit_limit":2.1,"upper_circuit_limit":90.7,"last_trade_time":"1747389562361","oi_day_high":139000.0,"oi_day_low":133000.0},"NSE_FO:ICICIPRULI25MAY600CE":{"ohlc":{"open":20.1,"high":24.65,"low":18.9,"close":22.25},"depth":{"buy":[{"quantity":750,"price":22.15,"orders":1},{"quantity":750,"price":22.1,"orders":1},{"quantity":1500,"price":22.05,"orders":2},{"quantity":1500,"price":22.0,"orders":2},{"quantity":4500,"price":21.95,"orders":1}],"sell":[{"quantity":2250,"price":22.25,"orders":1},{"quantity":750,"price":22.55,"orders":1},{"quantity":750,"price":22.65,"orders":1},{"quantity":750,"price":22.7,"orders":1},{"quantity":750,"price":22.8,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|91343","symbol":"ICICIPRULI25MAY600CE","last_price":22.25,"volume":300750,"average_price":22.43,"oi":261750.0,"net_change":1.05,"total_buy_quantity":91500.0,"total_sell_quantity":78000.0,"lower_circuit_limit":1.1,"upper_circuit_limit":41.3,"last_trade_time":"1747389587261","oi_day_high":288000.0,"oi_day_low":261750.0},"NSE_FO:NBCC25MAY100PE":{"ohlc":{"open":1.2,"high":1.3,"low":0.7,"close":0.75},"depth":{"buy":[{"quantity":63800,"price":0.75,"orders":7},{"quantity":98600,"price":0.7,"orders":5},{"quantity":46400,"price":0.65,"orders":4},{"quantity":23200,"price":0.6,"orders":3},{"quantity":69600,"price":0.55,"orders":3}],"sell":[{"quantity":40600,"price":0.8,"orders":4},{"quantity":75400,"price":0.85,"orders":11},{"quantity":40600,"price":0.9,"orders":5},{"quantity":40600,"price":0.95,"orders":4},{"quantity":23200,"price":1.0,"orders":3}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|107982","symbol":"NBCC25MAY100PE","last_price":0.75,"volume":3659800,"average_price":0.89,"oi":2789800.0,"net_change":-0.6,"total_buy_quantity":980200.0,"total_sell_quantity":1160000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1747389580483","oi_day_high":3625000.0,"oi_day_low":2685400.0},"NSE_FO:BAJAJ-AUTO25MAY8200PE":{"ohlc":{"open":102.95,"high":120.1,"low":51.75,"close":52.2},"depth":{"buy":[{"quantity":75,"price":52.1,"orders":1},{"quantity":150,"price":52.05,"orders":2},{"quantity":150,"price":51.95,"orders":2},{"quantity":75,"price":51.1,"orders":1},{"quantity":75,"price":49.65,"orders":1}],"sell":[{"quantity":75,"price":53.05,"orders":1},{"quantity":75,"price":53.1,"orders":1},{"quantity":75,"price":53.2,"orders":1},{"quantity":75,"price":53.25,"orders":1},{"quantity":75,"price":55.3,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|69519","symbol":"BAJAJ-AUTO25MAY8200PE","last_price":52.2,"volume":250725,"average_price":77.83,"oi":66600.0,"net_change":-50.75,"total_buy_quantity":22950.0,"total_sell_quantity":9825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":270.85,"last_trade_time":"1747389594454","oi_day_high":74250.0,"oi_day_low":60375.0},"NSE_FO:OBEROIRLTY25MAY1680CE":{"ohlc":{"open":25.35,"high":40.75,"low":25.0,"close":39.9},"depth":{"buy":[{"quantity":350,"price":39.95,"orders":1},{"quantity":350,"price":39.9,"orders":1},{"quantity":350,"price":39.8,"orders":1},{"quantity":350,"price":39.7,"orders":1},{"quantity":700,"price":39.65,"orders":1}],"sell":[{"quantity":350,"price":40.1,"orders":1},{"quantity":350,"price":40.15,"orders":1},{"quantity":1050,"price":40.2,"orders":3},{"quantity":700,"price":40.25,"orders":2},{"quantity":350,"price":40.3,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|110846","symbol":"OBEROIRLTY25MAY1680CE","last_price":39.9,"volume":746900,"average_price":37.01,"oi":169750.0,"net_change":15.0,"total_buy_quantity":195300.0,"total_sell_quantity":66500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.75,"last_trade_time":"1747389599926","oi_day_high":207550.0,"oi_day_low":91350.0},"NSE_FO:HEROMOTOCO25MAY3950CE":{"ohlc":{"open":375.0,"high":401.15,"low":372.0,"close":397.5},"depth":{"buy":[{"quantity":150,"price":394.45,"orders":1},{"quantity":150,"price":394.4,"orders":1},{"quantity":150,"price":392.1,"orders":1},{"quantity":150,"price":390.9,"orders":1},{"quantity":150,"price":390.85,"orders":1}],"sell":[{"quantity":150,"price":396.85,"orders":1},{"quantity":150,"price":396.9,"orders":1},{"quantity":150,"price":397.5,"orders":1},{"quantity":150,"price":402.85,"orders":1},{"quantity":150,"price":402.9,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|95372","symbol":"HEROMOTOCO25MAY3950CE","last_price":397.5,"volume":2850,"average_price":385.12,"oi":40950.0,"net_change":22.5,"total_buy_quantity":15900.0,"total_sell_quantity":16050.0,"lower_circuit_limit":171.5,"upper_circuit_limit":578.5,"last_trade_time":"1747389464590","oi_day_high":42000.0,"oi_day_low":40950.0},"NSE_FO:NTPC25MAY365CE":{"ohlc":{"open":1.1,"high":1.55,"low":1.05,"close":1.15},"depth":{"buy":[{"quantity":49500,"price":1.15,"orders":9},{"quantity":73500,"price":1.1,"orders":16},{"quantity":94500,"price":1.05,"orders":20},{"quantity":85500,"price":1.0,"orders":18},{"quantity":66000,"price":0.95,"orders":12}],"sell":[{"quantity":33000,"price":1.2,"orders":12},{"quantity":55500,"price":1.25,"orders":12},{"quantity":54000,"price":1.3,"orders":11},{"quantity":22500,"price":1.35,"orders":8},{"quantity":27000,"price":1.4,"orders":7}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|124355","symbol":"NTPC25MAY365CE","last_price":1.15,"volume":1635000,"average_price":1.29,"oi":2578500.0,"net_change":0.1,"total_buy_quantity":1158000.0,"total_sell_quantity":670500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1747389580915","oi_day_high":2580000.0,"oi_day_low":2380500.0},"NSE_FO:MARUTI25MAY11900PE":{"ohlc":{"open":12.4,"high":14.35,"low":11.15,"close":11.8},"depth":{"buy":[{"quantity":50,"price":11.45,"orders":1},{"quantity":50,"price":11.4,"orders":1},{"quantity":100,"price":11.35,"orders":2},{"quantity":50,"price":11.3,"orders":1},{"quantity":150,"price":11.25,"orders":2}],"sell":[{"quantity":50,"price":12.95,"orders":1},{"quantity":100,"price":13.0,"orders":2},{"quantity":50,"price":13.25,"orders":1},{"quantity":50,"price":14.55,"orders":1},{"quantity":1000,"price":14.6,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|117771","symbol":"MARUTI25MAY11900PE","last_price":11.8,"volume":29100,"average_price":12.45,"oi":45650.0,"net_change":-3.5,"total_buy_quantity":44450.0,"total_sell_quantity":6150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.95,"last_trade_time":"1747389551185","oi_day_high":48650.0,"oi_day_low":44150.0},"NSE_FO:DRREDDY25MAY1200CE":{"ohlc":{"open":42.7,"high":47.0,"low":36.35,"close":40.45},"depth":{"buy":[{"quantity":625,"price":40.35,"orders":1},{"quantity":625,"price":40.3,"orders":1},{"quantity":625,"price":40.25,"orders":1},{"quantity":625,"price":39.9,"orders":1},{"quantity":1875,"price":39.65,"orders":2}],"sell":[{"quantity":625,"price":40.5,"orders":1},{"quantity":1250,"price":41.25,"orders":2},{"quantity":625,"price":41.3,"orders":1},{"quantity":625,"price":41.7,"orders":1},{"quantity":1250,"price":41.75,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|81220","symbol":"DRREDDY25MAY1200CE","last_price":40.45,"volume":293125,"average_price":40.55,"oi":1018125.0,"net_change":-4.15,"total_buy_quantity":80625.0,"total_sell_quantity":113750.0,"lower_circuit_limit":6.9,"upper_circuit_limit":82.3,"last_trade_time":"1747389579941","oi_day_high":1043125.0,"oi_day_low":1016250.0},"NSE_FO:EICHERMOT25MAY5650CE":{"ohlc":{"open":54.05,"high":87.25,"low":51.95,"close":54.55},"depth":{"buy":[{"quantity":175,"price":53.95,"orders":1},{"quantity":175,"price":53.9,"orders":1},{"quantity":175,"price":53.85,"orders":1},{"quantity":175,"price":53.8,"orders":1},{"quantity":175,"price":53.15,"orders":1}],"sell":[{"quantity":175,"price":54.7,"orders":1},{"quantity":175,"price":54.75,"orders":1},{"quantity":175,"price":54.8,"orders":1},{"quantity":175,"price":55.25,"orders":1},{"quantity":350,"price":55.3,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|87977","symbol":"EICHERMOT25MAY5650CE","last_price":54.55,"volume":600075,"average_price":69.07,"oi":99575.0,"net_change":3.1,"total_buy_quantity":37975.0,"total_sell_quantity":28875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":141.6,"last_trade_time":"1747389559925","oi_day_high":102550.0,"oi_day_low":55825.0},"NSE_FO:SBIN25MAY810CE":{"ohlc":{"open":9.5,"high":9.5,"low":7.0,"close":7.15},"depth":{"buy":[{"quantity":7500,"price":7.1,"orders":2},{"quantity":16500,"price":7.05,"orders":10},{"quantity":20250,"price":7.0,"orders":18},{"quantity":25500,"price":6.95,"orders":10},{"quantity":15000,"price":6.9,"orders":12}],"sell":[{"quantity":9750,"price":7.15,"orders":3},{"quantity":12750,"price":7.2,"orders":7},{"quantity":22500,"price":7.25,"orders":10},{"quantity":15000,"price":7.3,"orders":11},{"quantity":12000,"price":7.35,"orders":8}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|136171","symbol":"SBIN25MAY810CE","last_price":7.15,"volume":8718750,"average_price":8.12,"oi":6980250.0,"net_change":-1.15,"total_buy_quantity":689250.0,"total_sell_quantity":1386000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1747389598593","oi_day_high":7029000.0,"oi_day_low":6292500.0},"NSE_FO:IRCTC25MAY780PE":{"ohlc":{"open":13.0,"high":13.0,"low":5.25,"close":6.2},"depth":{"buy":[{"quantity":875,"price":6.15,"orders":1},{"quantity":4375,"price":6.1,"orders":5},{"quantity":6125,"price":6.05,"orders":6},{"quantity":3500,"price":6.0,"orders":4},{"quantity":6125,"price":5.95,"orders":6}],"sell":[{"quantity":1750,"price":6.25,"orders":2},{"quantity":3500,"price":6.3,"orders":4},{"quantity":4375,"price":6.35,"orders":4},{"quantity":3500,"price":6.4,"orders":4},{"quantity":3500,"price":6.45,"orders":3}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|95970","symbol":"IRCTC25MAY780PE","last_price":6.2,"volume":1340500,"average_price":6.88,"oi":371875.0,"net_change":-7.0,"total_buy_quantity":455875.0,"total_sell_quantity":180250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.2,"last_trade_time":"1747389566356","oi_day_high":424375.0,"oi_day_low":240625.0},"NSE_FO:NAUKRI25MAY1440PE":{"ohlc":{"open":17.7,"high":18.75,"low":13.65,"close":15.95},"depth":{"buy":[{"quantity":375,"price":15.75,"orders":1},{"quantity":375,"price":15.7,"orders":1},{"quantity":750,"price":15.6,"orders":2},{"quantity":1125,"price":15.5,"orders":1},{"quantity":375,"price":15.45,"orders":1}],"sell":[{"quantity":375,"price":16.0,"orders":1},{"quantity":375,"price":16.05,"orders":1},{"quantity":375,"price":16.1,"orders":1},{"quantity":375,"price":16.4,"orders":1},{"quantity":750,"price":16.45,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|107839","symbol":"NAUKRI25MAY1440PE","last_price":15.95,"volume":70500,"average_price":16.55,"oi":101250.0,"net_change":-2.65,"total_buy_quantity":90000.0,"total_sell_quantity":75375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.9,"last_trade_time":"1747389582789","oi_day_high":117750.0,"oi_day_low":99750.0},"NSE_FO:CDSL25MAY1360CE":{"ohlc":{"open":10.0,"high":34.5,"low":7.0,"close":34.0},"depth":{"buy":[{"quantity":350,"price":33.7,"orders":1},{"quantity":350,"price":32.25,"orders":1},{"quantity":1050,"price":31.5,"orders":2},{"quantity":700,"price":31.15,"orders":1},{"quantity":700,"price":31.1,"orders":1}],"sell":[{"quantity":1400,"price":34.5,"orders":4},{"quantity":5950,"price":35.0,"orders":7},{"quantity":350,"price":35.7,"orders":1},{"quantity":1400,"price":36.0,"orders":3},{"quantity":2100,"price":37.0,"orders":3}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|73438","symbol":"CDSL25MAY1360CE","last_price":34.0,"volume":202650,"average_price":23.86,"oi":536200.0,"net_change":25.0,"total_buy_quantity":30100.0,"total_sell_quantity":60200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":151.65,"last_trade_time":"1747389597942","oi_day_high":646450.0,"oi_day_low":536200.0},"NSE_FO:ADANIENSOL25MAY960CE":{"ohlc":{"open":15.65,"high":23.8,"low":14.4,"close":16.6},"depth":{"buy":[{"quantity":625,"price":16.4,"orders":1},{"quantity":1875,"price":16.35,"orders":3},{"quantity":3750,"price":16.3,"orders":2},{"quantity":2500,"price":16.25,"orders":3},{"quantity":1875,"price":16.2,"orders":3}],"sell":[{"quantity":625,"price":16.55,"orders":1},{"quantity":625,"price":16.6,"orders":1},{"quantity":625,"price":16.65,"orders":1},{"quantity":625,"price":16.7,"orders":1},{"quantity":1250,"price":16.75,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|64326","symbol":"ADANIENSOL25MAY960CE","last_price":16.6,"volume":2535625,"average_price":18.5,"oi":778750.0,"net_change":1.8,"total_buy_quantity":262500.0,"total_sell_quantity":170000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.3,"last_trade_time":"1747389588206","oi_day_high":778750.0,"oi_day_low":625625.0},"NSE_FO:M&M25MAY2900PE":{"ohlc":{"open":10.35,"high":11.2,"low":7.7,"close":8.2},"depth":{"buy":[{"quantity":1225,"price":8.05,"orders":5},{"quantity":2625,"price":8.0,"orders":9},{"quantity":1400,"price":7.95,"orders":5},{"quantity":1400,"price":7.9,"orders":5},{"quantity":875,"price":7.85,"orders":4}],"sell":[{"quantity":350,"price":8.15,"orders":2},{"quantity":5075,"price":8.2,"orders":4},{"quantity":1225,"price":8.25,"orders":4},{"quantity":1225,"price":8.3,"orders":4},{"quantity":1225,"price":8.35,"orders":4}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|103283","symbol":"M&M25MAY2900PE","last_price":8.2,"volume":362425,"average_price":9.13,"oi":497350.0,"net_change":-1.35,"total_buy_quantity":364000.0,"total_sell_quantity":67550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.75,"last_trade_time":"1747389572568","oi_day_high":544950.0,"oi_day_low":497350.0},"NSE_FO:DLF25MAY680CE":{"ohlc":{"open":37.8,"high":48.9,"low":37.65,"close":44.6},"depth":{"buy":[{"quantity":1650,"price":43.7,"orders":2},{"quantity":825,"price":43.25,"orders":1},{"quantity":825,"price":43.2,"orders":1},{"quantity":1650,"price":43.05,"orders":2},{"quantity":825,"price":42.85,"orders":1}],"sell":[{"quantity":825,"price":44.25,"orders":1},{"quantity":825,"price":44.3,"orders":1},{"quantity":825,"price":44.75,"orders":1},{"quantity":825,"price":44.8,"orders":1},{"quantity":825,"price":44.95,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|80521","symbol":"DLF25MAY680CE","last_price":44.6,"volume":293700,"average_price":43.68,"oi":551100.0,"net_change":5.95,"total_buy_quantity":120450.0,"total_sell_quantity":104775.0,"lower_circuit_limit":4.75,"upper_circuit_limit":72.55,"last_trade_time":"1747389334079","oi_day_high":598950.0,"oi_day_low":550275.0},"NSE_FO:HCLTECH25MAY1580PE":{"ohlc":{"open":5.1,"high":7.5,"low":4.55,"close":6.2},"depth":{"buy":[{"quantity":1050,"price":6.1,"orders":2},{"quantity":2450,"price":6.05,"orders":6},{"quantity":2450,"price":6.0,"orders":6},{"quantity":2450,"price":5.95,"orders":5},{"quantity":1750,"price":5.9,"orders":5}],"sell":[{"quantity":1050,"price":6.2,"orders":3},{"quantity":350,"price":6.3,"orders":1},{"quantity":700,"price":6.35,"orders":1},{"quantity":1050,"price":6.4,"orders":2},{"quantity":1050,"price":6.45,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|92843","symbol":"HCLTECH25MAY1580PE","last_price":6.2,"volume":359450,"average_price":6.1,"oi":701050.0,"net_change":1.6,"total_buy_quantity":463750.0,"total_sell_quantity":59850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1747389597779","oi_day_high":701750.0,"oi_day_low":687750.0},"NSE_FO:ASTRAL25MAY1400CE":{"ohlc":{"open":19.1,"high":30.15,"low":17.75,"close":24.5},"depth":{"buy":[{"quantity":367,"price":24.05,"orders":1},{"quantity":367,"price":24.0,"orders":1},{"quantity":367,"price":23.55,"orders":1},{"quantity":1101,"price":23.5,"orders":2},{"quantity":3670,"price":23.1,"orders":2}],"sell":[{"quantity":367,"price":24.35,"orders":1},{"quantity":367,"price":24.4,"orders":1},{"quantity":367,"price":24.6,"orders":1},{"quantity":367,"price":24.75,"orders":1},{"quantity":367,"price":24.8,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|67956","symbol":"ASTRAL25MAY1400CE","last_price":24.5,"volume":900618,"average_price":26.29,"oi":713081.0,"net_change":4.45,"total_buy_quantity":92117.0,"total_sell_quantity":144965.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.4,"last_trade_time":"1747389593947","oi_day_high":798959.0,"oi_day_low":713081.0},"NSE_FO:CGPOWER25MAY650PE":{"ohlc":{"open":7.2,"high":7.2,"low":2.5,"close":3.7},"depth":{"buy":[{"quantity":1450,"price":3.65,"orders":2},{"quantity":1450,"price":3.6,"orders":2},{"quantity":2900,"price":3.55,"orders":4},{"quantity":1450,"price":3.5,"orders":2},{"quantity":1450,"price":3.45,"orders":2}],"sell":[{"quantity":1450,"price":3.75,"orders":2},{"quantity":2900,"price":3.8,"orders":4},{"quantity":4350,"price":3.85,"orders":2},{"quantity":5800,"price":3.9,"orders":4},{"quantity":11600,"price":3.95,"orders":6}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|80254","symbol":"CGPOWER25MAY650PE","last_price":3.7,"volume":355250,"average_price":4.02,"oi":273325.0,"net_change":-3.6,"total_buy_quantity":342200.0,"total_sell_quantity":203000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1747389557300","oi_day_high":273325.0,"oi_day_low":254475.0},"NSE_FO:SBICARD25MAY930CE":{"ohlc":{"open":9.3,"high":12.8,"low":7.7,"close":7.85},"depth":{"buy":[{"quantity":800,"price":7.75,"orders":1},{"quantity":3200,"price":7.7,"orders":4},{"quantity":3200,"price":7.65,"orders":3},{"quantity":1600,"price":7.6,"orders":2},{"quantity":800,"price":7.5,"orders":1}],"sell":[{"quantity":2400,"price":7.9,"orders":3},{"quantity":3200,"price":7.95,"orders":3},{"quantity":1600,"price":8.0,"orders":2},{"quantity":800,"price":8.05,"orders":1},{"quantity":800,"price":8.1,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|121085","symbol":"SBICARD25MAY930CE","last_price":7.85,"volume":489600,"average_price":10.13,"oi":268800.0,"net_change":-1.4,"total_buy_quantity":280800.0,"total_sell_quantity":174400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1747389595102","oi_day_high":280000.0,"oi_day_low":248800.0},"NSE_FO:HUDCO25MAY230CE":{"ohlc":{"open":4.2,"high":10.1,"low":3.85,"close":9.7},"depth":{"buy":[{"quantity":14550,"price":9.65,"orders":4},{"quantity":12125,"price":9.6,"orders":5},{"quantity":12125,"price":9.55,"orders":4},{"quantity":4850,"price":9.5,"orders":2},{"quantity":7275,"price":9.45,"orders":2}],"sell":[{"quantity":12125,"price":9.75,"orders":5},{"quantity":14550,"price":9.8,"orders":6},{"quantity":16975,"price":9.85,"orders":6},{"quantity":7275,"price":9.9,"orders":3},{"quantity":14550,"price":9.95,"orders":5}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|90026","symbol":"HUDCO25MAY230CE","last_price":9.7,"volume":19550350,"average_price":7.35,"oi":2485625.0,"net_change":5.7,"total_buy_quantity":603825.0,"total_sell_quantity":647475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1747389596498","oi_day_high":3518675.0,"oi_day_low":2485625.0},"NSE_FO:TATAMOTORS25MAY680CE":{"ohlc":{"open":55.15,"high":65.1,"low":52.0,"close":55.7},"depth":{"buy":[{"quantity":550,"price":55.05,"orders":1},{"quantity":1100,"price":54.9,"orders":1},{"quantity":550,"price":54.75,"orders":1},{"quantity":550,"price":54.7,"orders":1},{"quantity":1100,"price":54.65,"orders":1}],"sell":[{"quantity":550,"price":55.75,"orders":1},{"quantity":1100,"price":55.8,"orders":1},{"quantity":1650,"price":56.1,"orders":2},{"quantity":550,"price":56.15,"orders":1},{"quantity":550,"price":56.4,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|128188","symbol":"TATAMOTORS25MAY680CE","last_price":55.7,"volume":271150,"average_price":58.05,"oi":1625800.0,"net_change":2.0,"total_buy_quantity":83050.0,"total_sell_quantity":95700.0,"lower_circuit_limit":16.35,"upper_circuit_limit":91.05,"last_trade_time":"1747389561395","oi_day_high":1659900.0,"oi_day_low":1621400.0},"NSE_FO:DIXON25MAY16500CE":{"ohlc":{"open":650.05,"high":820.0,"low":615.9,"close":750.6},"depth":{"buy":[{"quantity":50,"price":750.45,"orders":1},{"quantity":50,"price":750.4,"orders":1},{"quantity":50,"price":749.95,"orders":1},{"quantity":50,"price":747.65,"orders":1},{"quantity":50,"price":747.6,"orders":1}],"sell":[{"quantity":50,"price":754.15,"orders":1},{"quantity":50,"price":754.3,"orders":1},{"quantity":100,"price":754.8,"orders":2},{"quantity":50,"price":754.85,"orders":1},{"quantity":50,"price":757.0,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|80032","symbol":"DIXON25MAY16500CE","last_price":750.6,"volume":396000,"average_price":717.74,"oi":156450.0,"net_change":77.75,"total_buy_quantity":14500.0,"total_sell_quantity":13300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1361.1,"last_trade_time":"1747389596758","oi_day_high":175500.0,"oi_day_low":156450.0},"NSE_FO:LODHA25MAY1320CE":{"ohlc":{"open":78.6,"high":97.5,"low":78.6,"close":92.0},"depth":{"buy":[{"quantity":3150,"price":86.6,"orders":2},{"quantity":2250,"price":85.9,"orders":1},{"quantity":4500,"price":84.5,"orders":1},{"quantity":3150,"price":81.45,"orders":1},{"quantity":4500,"price":80.75,"orders":1}],"sell":[{"quantity":2250,"price":94.4,"orders":3},{"quantity":3150,"price":94.6,"orders":1},{"quantity":2250,"price":98.45,"orders":1},{"quantity":4500,"price":99.75,"orders":1},{"quantity":1800,"price":100.65,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|101626","symbol":"LODHA25MAY1320CE","last_price":92.0,"volume":21150,"average_price":89.74,"oi":100800.0,"net_change":12.6,"total_buy_quantity":23400.0,"total_sell_quantity":45450.0,"lower_circuit_limit":0.3,"upper_circuit_limit":158.5,"last_trade_time":"1747388616968","oi_day_high":108450.0,"oi_day_low":100800.0},"NSE_FO:ULTRACEMCO25MAY12200PE":{"ohlc":{"open":333.05,"high":380.25,"low":311.75,"close":346.6},"depth":{"buy":[{"quantity":50,"price":350.05,"orders":1},{"quantity":50,"price":350.0,"orders":1},{"quantity":50,"price":346.6,"orders":1},{"quantity":100,"price":346.55,"orders":1},{"quantity":50,"price":343.1,"orders":1}],"sell":[{"quantity":50,"price":353.3,"orders":1},{"quantity":50,"price":353.4,"orders":1},{"quantity":100,"price":356.95,"orders":1},{"quantity":100,"price":360.45,"orders":1},{"quantity":50,"price":363.4,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|137114","symbol":"ULTRACEMCO25MAY12200PE","last_price":346.6,"volume":3000,"average_price":342.9,"oi":38100.0,"net_change":-34.15,"total_buy_quantity":5400.0,"total_sell_quantity":6050.0,"lower_circuit_limit":32.5,"upper_circuit_limit":729.0,"last_trade_time":"1747389570446","oi_day_high":39200.0,"oi_day_low":38100.0},"NSE_FO:POLICYBZR25MAY1660CE":{"ohlc":{"open":182.0,"high":201.1,"low":113.85,"close":122.1},"depth":{"buy":[{"quantity":650,"price":114.6,"orders":1},{"quantity":325,"price":114.55,"orders":1},{"quantity":975,"price":110.1,"orders":1},{"quantity":975,"price":109.3,"orders":1},{"quantity":2275,"price":109.25,"orders":2}],"sell":[{"quantity":650,"price":119.95,"orders":1},{"quantity":325,"price":120.0,"orders":1},{"quantity":975,"price":120.2,"orders":1},{"quantity":650,"price":120.25,"orders":2},{"quantity":975,"price":120.8,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|131103","symbol":"POLICYBZR25MAY1660CE","last_price":122.1,"volume":5525,"average_price":147.9,"oi":48750.0,"net_change":-20.55,"total_buy_quantity":31525.0,"total_sell_quantity":37375.0,"lower_circuit_limit":24.85,"upper_circuit_limit":260.45,"last_trade_time":"1747389453914","oi_day_high":50050.0,"oi_day_low":48750.0},"NSE_FO:TIINDIA25MAY2650CE":{"ohlc":{"open":356.45,"high":400.0,"low":356.45,"close":400.0},"depth":{"buy":[{"quantity":600,"price":400.7,"orders":1},{"quantity":750,"price":399.35,"orders":1},{"quantity":1500,"price":394.85,"orders":1},{"quantity":1500,"price":388.0,"orders":1},{"quantity":7500,"price":354.85,"orders":1}],"sell":[{"quantity":750,"price":431.0,"orders":5},{"quantity":750,"price":431.05,"orders":1},{"quantity":600,"price":431.4,"orders":1},{"quantity":1500,"price":433.5,"orders":1},{"quantity":1500,"price":437.2,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|143990","symbol":"TIINDIA25MAY2650CE","last_price":400.0,"volume":300,"average_price":378.22,"oi":6150.0,"net_change":119.15,"total_buy_quantity":11850.0,"total_sell_quantity":13950.0,"lower_circuit_limit":94.05,"upper_circuit_limit":684.85,"last_trade_time":"1747381496432","oi_day_high":6300.0,"oi_day_low":6150.0},"NSE_FO:CHAMBLFERT25MAY690PE":{"ohlc":{"open":55.7,"high":61.6,"low":55.6,"close":59.05},"depth":{"buy":[{"quantity":950,"price":56.25,"orders":1},{"quantity":5700,"price":56.2,"orders":1},{"quantity":950,"price":56.15,"orders":1},{"quantity":950,"price":55.8,"orders":1},{"quantity":4750,"price":54.8,"orders":1}],"sell":[{"quantity":950,"price":58.7,"orders":1},{"quantity":950,"price":58.75,"orders":1},{"quantity":950,"price":58.9,"orders":1},{"quantity":6650,"price":59.7,"orders":2},{"quantity":950,"price":60.3,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|80509","symbol":"CHAMBLFERT25MAY690PE","last_price":59.05,"volume":51300,"average_price":57.62,"oi":429400.0,"net_change":3.95,"total_buy_quantity":94050.0,"total_sell_quantity":96900.0,"lower_circuit_limit":16.55,"upper_circuit_limit":93.65,"last_trade_time":"1747387954360","oi_day_high":429400.0,"oi_day_low":418000.0},"NSE_FO:CANBK25MAY99CE":{"ohlc":{"open":8.3,"high":10.4,"low":8.2,"close":9.45},"depth":{"buy":[{"quantity":6750,"price":9.4,"orders":1},{"quantity":6750,"price":9.35,"orders":1},{"quantity":6750,"price":9.3,"orders":1},{"quantity":47250,"price":9.2,"orders":6},{"quantity":27000,"price":9.15,"orders":1}],"sell":[{"quantity":6750,"price":9.55,"orders":1},{"quantity":6750,"price":9.6,"orders":1},{"quantity":13500,"price":9.75,"orders":1},{"quantity":27000,"price":10.15,"orders":1},{"quantity":33750,"price":10.5,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|78981","symbol":"CANBK25MAY99CE","last_price":9.45,"volume":4664250,"average_price":9.0,"oi":2720250.0,"net_change":2.3,"total_buy_quantity":634500.0,"total_sell_quantity":567000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1747389018080","oi_day_high":4880250.0,"oi_day_low":2720250.0},"NSE_FO:CIPLA25MAY1560CE":{"ohlc":{"open":11.9,"high":12.3,"low":8.9,"close":10.15},"depth":{"buy":[{"quantity":325,"price":9.9,"orders":1},{"quantity":650,"price":9.8,"orders":2},{"quantity":325,"price":9.75,"orders":1},{"quantity":975,"price":9.7,"orders":3},{"quantity":1625,"price":9.65,"orders":4}],"sell":[{"quantity":325,"price":9.95,"orders":1},{"quantity":650,"price":10.0,"orders":2},{"quantity":650,"price":10.05,"orders":2},{"quantity":1300,"price":10.1,"orders":4},{"quantity":975,"price":10.15,"orders":3}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|74910","symbol":"CIPLA25MAY1560CE","last_price":10.15,"volume":310050,"average_price":10.07,"oi":573300.0,"net_change":-1.2,"total_buy_quantity":222625.0,"total_sell_quantity":93925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1747389584758","oi_day_high":577850.0,"oi_day_low":558350.0},"NSE_FO:MUTHOOTFIN25MAY2160PE":{"ohlc":{"open":87.8,"high":101.45,"low":79.9,"close":86.15},"depth":{"buy":[{"quantity":275,"price":84.55,"orders":1},{"quantity":275,"price":83.45,"orders":1},{"quantity":275,"price":83.4,"orders":1},{"quantity":275,"price":82.2,"orders":1},{"quantity":1375,"price":82.15,"orders":1}],"sell":[{"quantity":275,"price":88.15,"orders":1},{"quantity":275,"price":88.2,"orders":1},{"quantity":275,"price":88.25,"orders":1},{"quantity":275,"price":88.3,"orders":1},{"quantity":275,"price":88.75,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|107189","symbol":"MUTHOOTFIN25MAY2160PE","last_price":86.15,"volume":44825,"average_price":88.62,"oi":146575.0,"net_change":-2.0,"total_buy_quantity":9075.0,"total_sell_quantity":37950.0,"lower_circuit_limit":12.65,"upper_circuit_limit":163.65,"last_trade_time":"1747389412744","oi_day_high":157025.0,"oi_day_low":146575.0},"NSE_FO:GODREJPROP25MAY2150PE":{"ohlc":{"open":60.35,"high":60.35,"low":35.65,"close":42.65},"depth":{"buy":[{"quantity":450,"price":41.65,"orders":1},{"quantity":225,"price":41.45,"orders":1},{"quantity":450,"price":41.4,"orders":1},{"quantity":225,"price":41.35,"orders":1},{"quantity":450,"price":39.95,"orders":1}],"sell":[{"quantity":450,"price":42.85,"orders":1},{"quantity":675,"price":43.35,"orders":2},{"quantity":225,"price":44.9,"orders":1},{"quantity":450,"price":44.95,"orders":1},{"quantity":225,"price":45.0,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|90761","symbol":"GODREJPROP25MAY2150PE","last_price":42.65,"volume":344700,"average_price":42.54,"oi":187875.0,"net_change":-17.5,"total_buy_quantity":35100.0,"total_sell_quantity":20700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.0,"last_trade_time":"1747389595601","oi_day_high":190125.0,"oi_day_low":130275.0},"NSE_FO:BAJFINANCE25MAY9300PE":{"ohlc":{"open":203.85,"high":252.1,"low":170.0,"close":218.0},"depth":{"buy":[{"quantity":125,"price":217.45,"orders":1},{"quantity":125,"price":217.4,"orders":1},{"quantity":125,"price":216.0,"orders":1},{"quantity":250,"price":215.55,"orders":1},{"quantity":375,"price":215.1,"orders":2}],"sell":[{"quantity":125,"price":219.55,"orders":1},{"quantity":125,"price":219.6,"orders":1},{"quantity":125,"price":220.0,"orders":1},{"quantity":125,"price":222.65,"orders":1},{"quantity":125,"price":222.7,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|72469","symbol":"BAJFINANCE25MAY9300PE","last_price":218.0,"volume":178375,"average_price":209.26,"oi":105750.0,"net_change":-0.95,"total_buy_quantity":24625.0,"total_sell_quantity":12750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":475.15,"last_trade_time":"1747389593027","oi_day_high":113875.0,"oi_day_low":97875.0},"NSE_FO:KEI25MAY3000CE":{"ohlc":{"open":520.0,"high":520.0,"low":520.0,"close":520.0},"depth":{"buy":[{"quantity":450,"price":470.5,"orders":1},{"quantity":600,"price":470.45,"orders":1},{"quantity":750,"price":466.95,"orders":1},{"quantity":1500,"price":463.45,"orders":1},{"quantity":1500,"price":463.1,"orders":1}],"sell":[{"quantity":150,"price":493.5,"orders":1},{"quantity":150,"price":493.55,"orders":1},{"quantity":150,"price":493.65,"orders":1},{"quantity":600,"price":499.2,"orders":1},{"quantity":1500,"price":500.4,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|99710","symbol":"KEI25MAY3000CE","last_price":520.0,"volume":0,"average_price":0.0,"oi":33600.0,"net_change":0.0,"total_buy_quantity":11100.0,"total_sell_quantity":12150.0,"lower_circuit_limit":225.1,"upper_circuit_limit":814.9,"last_trade_time":"1747299325000","oi_day_high":34050.0,"oi_day_low":33600.0},"NSE_FO:BHARTIARTL25MAY1840PE":{"ohlc":{"open":30.85,"high":43.6,"low":30.55,"close":39.6},"depth":{"buy":[{"quantity":2375,"price":39.5,"orders":1},{"quantity":1900,"price":39.25,"orders":2},{"quantity":475,"price":39.1,"orders":1},{"quantity":1425,"price":39.05,"orders":1},{"quantity":475,"price":38.95,"orders":1}],"sell":[{"quantity":475,"price":39.7,"orders":1},{"quantity":475,"price":39.75,"orders":1},{"quantity":950,"price":39.85,"orders":2},{"quantity":950,"price":39.9,"orders":2},{"quantity":2375,"price":39.95,"orders":3}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|71335","symbol":"BHARTIARTL25MAY1840PE","last_price":39.6,"volume":3670325,"average_price":38.73,"oi":818425.0,"net_change":22.65,"total_buy_quantity":132525.0,"total_sell_quantity":68400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.1,"last_trade_time":"1747389595640","oi_day_high":818425.0,"oi_day_low":638875.0},"NSE_FO:LTF25MAY180CE":{"ohlc":{"open":2.1,"high":3.0,"low":1.7,"close":1.8},"depth":{"buy":[{"quantity":26772,"price":1.7,"orders":5},{"quantity":35696,"price":1.65,"orders":5},{"quantity":35696,"price":1.6,"orders":6},{"quantity":35696,"price":1.55,"orders":5},{"quantity":13386,"price":1.5,"orders":3}],"sell":[{"quantity":8924,"price":1.8,"orders":2},{"quantity":17848,"price":1.85,"orders":3},{"quantity":22310,"price":1.9,"orders":4},{"quantity":31234,"price":1.95,"orders":5},{"quantity":17848,"price":2.0,"orders":3}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|102368","symbol":"LTF25MAY180CE","last_price":1.8,"volume":5635506,"average_price":2.27,"oi":4167508.0,"net_change":-0.75,"total_buy_quantity":642528.0,"total_sell_quantity":1450150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1747389598933","oi_day_high":4212128.0,"oi_day_low":2985078.0},"NSE_FO:YESBANK25MAY18CE":{"ohlc":{"open":3.5,"high":3.95,"low":3.5,"close":3.8},"depth":{"buy":[{"quantity":572000,"price":3.5,"orders":4},{"quantity":286000,"price":3.45,"orders":2},{"quantity":52000,"price":3.0,"orders":2},{"quantity":1040000,"price":2.05,"orders":1},{"quantity":26000,"price":2.0,"orders":1}],"sell":[{"quantity":26000,"price":3.65,"orders":1},{"quantity":130000,"price":3.7,"orders":2},{"quantity":650000,"price":3.75,"orders":3},{"quantity":78000,"price":3.8,"orders":1},{"quantity":52000,"price":3.95,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|140559","symbol":"YESBANK25MAY18CE","last_price":3.8,"volume":676000,"average_price":3.83,"oi":1.7342E7,"net_change":0.2,"total_buy_quantity":2678000.0,"total_sell_quantity":2236000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1747383622795","oi_day_high":1.7524E7,"oi_day_low":1.7342E7},"NSE_FO:NMDC25MAY68CE":{"ohlc":{"open":3.5,"high":3.75,"low":3.0,"close":3.3},"depth":{"buy":[{"quantity":94500,"price":3.25,"orders":5},{"quantity":13500,"price":3.2,"orders":1},{"quantity":13500,"price":3.15,"orders":1},{"quantity":135000,"price":3.1,"orders":4},{"quantity":13500,"price":3.05,"orders":1}],"sell":[{"quantity":54000,"price":3.35,"orders":3},{"quantity":67500,"price":3.4,"orders":4},{"quantity":67500,"price":3.45,"orders":4},{"quantity":135000,"price":3.5,"orders":5},{"quantity":54000,"price":3.55,"orders":3}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|53937","symbol":"NMDC25MAY68CE","last_price":3.3,"volume":1012500,"average_price":3.27,"oi":3901500.0,"net_change":0.15,"total_buy_quantity":1579500.0,"total_sell_quantity":1849500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1747389292737","oi_day_high":4063500.0,"oi_day_low":3888000.0},"NSE_FO:APOLLOHOSP25MAY7150PE":{"ohlc":{"open":125.05,"high":172.25,"low":121.65,"close":166.35},"depth":{"buy":[{"quantity":125,"price":170.35,"orders":1},{"quantity":125,"price":170.15,"orders":1},{"quantity":125,"price":168.1,"orders":1},{"quantity":250,"price":168.05,"orders":1},{"quantity":125,"price":165.1,"orders":1}],"sell":[{"quantity":125,"price":175.55,"orders":1},{"quantity":125,"price":175.6,"orders":1},{"quantity":125,"price":176.9,"orders":1},{"quantity":250,"price":176.95,"orders":1},{"quantity":125,"price":184.45,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|68322","symbol":"APOLLOHOSP25MAY7150PE","last_price":166.35,"volume":15750,"average_price":145.97,"oi":8750.0,"net_change":31.5,"total_buy_quantity":10125.0,"total_sell_quantity":13625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":304.7,"last_trade_time":"1747389304001","oi_day_high":9250.0,"oi_day_low":8000.0},"NSE_FO:HFCL25MAY85CE":{"ohlc":{"open":6.3,"high":7.15,"low":4.9,"close":5.35},"depth":{"buy":[{"quantity":4150,"price":5.3,"orders":1},{"quantity":37350,"price":5.25,"orders":7},{"quantity":16600,"price":5.2,"orders":3},{"quantity":41500,"price":5.15,"orders":5},{"quantity":16600,"price":5.1,"orders":3}],"sell":[{"quantity":49800,"price":5.4,"orders":7},{"quantity":49800,"price":5.45,"orders":6},{"quantity":45650,"price":5.5,"orders":8},{"quantity":24900,"price":5.55,"orders":5},{"quantity":16600,"price":5.65,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|88361","symbol":"HFCL25MAY85CE","last_price":5.35,"volume":1821850,"average_price":5.98,"oi":1830150.0,"net_change":-1.15,"total_buy_quantity":730400.0,"total_sell_quantity":788500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1747389588273","oi_day_high":2075000.0,"oi_day_low":1743000.0},"NSE_FO:OIL25MAY400CE":{"ohlc":{"open":28.3,"high":33.0,"low":27.1,"close":29.25},"depth":{"buy":[{"quantity":3225,"price":28.7,"orders":3},{"quantity":1075,"price":28.65,"orders":1},{"quantity":1075,"price":28.35,"orders":1},{"quantity":1075,"price":27.65,"orders":1},{"quantity":7525,"price":27.6,"orders":2}],"sell":[{"quantity":1075,"price":29.75,"orders":1},{"quantity":1075,"price":29.8,"orders":1},{"quantity":2150,"price":29.95,"orders":1},{"quantity":1075,"price":30.2,"orders":1},{"quantity":8600,"price":30.8,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|111298","symbol":"OIL25MAY400CE","last_price":29.25,"volume":74175,"average_price":29.23,"oi":222525.0,"net_change":1.5,"total_buy_quantity":110725.0,"total_sell_quantity":140825.0,"lower_circuit_limit":2.5,"upper_circuit_limit":53.0,"last_trade_time":"1747389112727","oi_day_high":223600.0,"oi_day_low":220375.0},"NSE_FO:TATAPOWER25MAY395PE":{"ohlc":{"open":7.65,"high":7.75,"low":3.1,"close":3.8},"depth":{"buy":[{"quantity":6750,"price":3.8,"orders":4},{"quantity":21600,"price":3.75,"orders":10},{"quantity":20250,"price":3.7,"orders":9},{"quantity":18900,"price":3.65,"orders":8},{"quantity":18900,"price":3.6,"orders":11}],"sell":[{"quantity":22950,"price":3.9,"orders":11},{"quantity":18900,"price":3.95,"orders":9},{"quantity":24300,"price":4.0,"orders":10},{"quantity":16200,"price":4.05,"orders":6},{"quantity":13500,"price":4.1,"orders":5}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|142868","symbol":"TATAPOWER25MAY395PE","last_price":3.8,"volume":3277800,"average_price":3.97,"oi":1009800.0,"net_change":-3.65,"total_buy_quantity":604800.0,"total_sell_quantity":378000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1747389537505","oi_day_high":1129950.0,"oi_day_low":949050.0},"NSE_FO:MCX25MAY6200CE":{"ohlc":{"open":204.9,"high":407.25,"low":204.8,"close":340.25},"depth":{"buy":[{"quantity":100,"price":337.25,"orders":1},{"quantity":100,"price":337.2,"orders":1},{"quantity":100,"price":336.95,"orders":1},{"quantity":200,"price":336.9,"orders":2},{"quantity":100,"price":336.25,"orders":1}],"sell":[{"quantity":100,"price":348.9,"orders":1},{"quantity":100,"price":348.95,"orders":1},{"quantity":100,"price":349.2,"orders":1},{"quantity":200,"price":349.3,"orders":2},{"quantity":100,"price":349.35,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|105165","symbol":"MCX25MAY6200CE","last_price":340.25,"volume":377800,"average_price":299.3,"oi":64700.0,"net_change":138.9,"total_buy_quantity":12800.0,"total_sell_quantity":10200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":463.5,"last_trade_time":"1747389598484","oi_day_high":146400.0,"oi_day_low":64700.0},"NSE_FO:ETERNAL25MAY235PE":{"ohlc":{"open":3.75,"high":3.85,"low":2.45,"close":2.6},"depth":{"buy":[{"quantity":26000,"price":2.6,"orders":10},{"quantity":28000,"price":2.55,"orders":9},{"quantity":26000,"price":2.5,"orders":7},{"quantity":80000,"price":2.45,"orders":15},{"quantity":54000,"price":2.4,"orders":13}],"sell":[{"quantity":8000,"price":2.65,"orders":1},{"quantity":54000,"price":2.7,"orders":14},{"quantity":64000,"price":2.75,"orders":19},{"quantity":40000,"price":2.8,"orders":9},{"quantity":52000,"price":2.85,"orders":9}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|146347","symbol":"ETERNAL25MAY235PE","last_price":2.6,"volume":5242000,"average_price":2.89,"oi":2968000.0,"net_change":-1.1,"total_buy_quantity":688000.0,"total_sell_quantity":1106000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1747389592738","oi_day_high":2974000.0,"oi_day_low":2576000.0},"NSE_FO:PNB25MAY103PE":{"ohlc":{"open":4.6,"high":4.85,"low":4.3,"close":4.75},"depth":{"buy":[{"quantity":24000,"price":4.65,"orders":3},{"quantity":16000,"price":4.6,"orders":2},{"quantity":16000,"price":4.55,"orders":2},{"quantity":16000,"price":4.5,"orders":2},{"quantity":16000,"price":4.45,"orders":2}],"sell":[{"quantity":24000,"price":4.8,"orders":3},{"quantity":16000,"price":4.85,"orders":2},{"quantity":24000,"price":4.9,"orders":3},{"quantity":48000,"price":4.95,"orders":3},{"quantity":8000,"price":5.0,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|129891","symbol":"PNB25MAY103PE","last_price":4.75,"volume":256000,"average_price":4.53,"oi":1544000.0,"net_change":-0.65,"total_buy_quantity":928000.0,"total_sell_quantity":880000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1747389359533","oi_day_high":1624000.0,"oi_day_low":1544000.0},"NSE_FO:LUPIN25MAY2100CE":{"ohlc":{"open":50.5,"high":51.45,"low":31.8,"close":39.55},"depth":{"buy":[{"quantity":850,"price":39.0,"orders":2},{"quantity":425,"price":38.7,"orders":1},{"quantity":850,"price":38.45,"orders":1},{"quantity":850,"price":38.4,"orders":2},{"quantity":425,"price":37.9,"orders":1}],"sell":[{"quantity":425,"price":39.65,"orders":1},{"quantity":425,"price":39.7,"orders":1},{"quantity":425,"price":39.75,"orders":1},{"quantity":425,"price":39.8,"orders":1},{"quantity":850,"price":40.0,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|116359","symbol":"LUPIN25MAY2100CE","last_price":39.55,"volume":3778675,"average_price":40.0,"oi":1389750.0,"net_change":-5.85,"total_buy_quantity":209100.0,"total_sell_quantity":331925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.3,"last_trade_time":"1747389599944","oi_day_high":1671950.0,"oi_day_low":1184475.0},"NSE_FO:ADANIPORTS25MAY1240CE":{"ohlc":{"open":171.35,"high":183.0,"low":169.0,"close":172.0},"depth":{"buy":[{"quantity":800,"price":170.0,"orders":2},{"quantity":400,"price":169.95,"orders":1},{"quantity":400,"price":169.85,"orders":1},{"quantity":400,"price":169.8,"orders":1},{"quantity":400,"price":169.75,"orders":1}],"sell":[{"quantity":400,"price":174.0,"orders":1},{"quantity":800,"price":174.05,"orders":2},{"quantity":1200,"price":174.1,"orders":3},{"quantity":400,"price":185.0,"orders":1},{"quantity":1600,"price":192.5,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|65156","symbol":"ADANIPORTS25MAY1240CE","last_price":172.0,"volume":13600,"average_price":181.59,"oi":263200.0,"net_change":2.1,"total_buy_quantity":22000.0,"total_sell_quantity":24000.0,"lower_circuit_limit":73.75,"upper_circuit_limit":266.05,"last_trade_time":"1747378010154","oi_day_high":271200.0,"oi_day_low":263200.0},"NSE_FO:UNIONBANK25MAY127.5PE":{"ohlc":{"open":1.45,"high":1.6,"low":1.3,"close":1.4},"depth":{"buy":[{"quantity":4425,"price":1.3,"orders":1},{"quantity":4425,"price":1.25,"orders":1},{"quantity":8850,"price":1.2,"orders":2},{"quantity":8850,"price":1.15,"orders":2},{"quantity":13275,"price":1.1,"orders":3}],"sell":[{"quantity":13275,"price":1.4,"orders":3},{"quantity":13275,"price":1.45,"orders":3},{"quantity":8850,"price":1.5,"orders":2},{"quantity":8850,"price":1.55,"orders":2},{"quantity":8850,"price":1.6,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|145458","symbol":"UNIONBANK25MAY127.5PE","last_price":1.4,"volume":252225,"average_price":1.41,"oi":473475.0,"net_change":-0.45,"total_buy_quantity":2097450.0,"total_sell_quantity":619500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1747389420101","oi_day_high":548700.0,"oi_day_low":473475.0},"NSE_FO:UNITDSPR25MAY1560PE":{"ohlc":{"open":46.1,"high":52.0,"low":39.45,"close":48.7},"depth":{"buy":[{"quantity":350,"price":47.8,"orders":1},{"quantity":350,"price":47.75,"orders":1},{"quantity":350,"price":47.65,"orders":1},{"quantity":350,"price":47.6,"orders":1},{"quantity":350,"price":46.15,"orders":1}],"sell":[{"quantity":350,"price":49.9,"orders":1},{"quantity":350,"price":49.95,"orders":1},{"quantity":350,"price":50.0,"orders":1},{"quantity":350,"price":50.05,"orders":1},{"quantity":350,"price":50.1,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|138464","symbol":"UNITDSPR25MAY1560PE","last_price":48.7,"volume":75600,"average_price":45.3,"oi":98350.0,"net_change":1.95,"total_buy_quantity":28350.0,"total_sell_quantity":44100.0,"lower_circuit_limit":5.0,"upper_circuit_limit":88.5,"last_trade_time":"1747389490268","oi_day_high":105000.0,"oi_day_low":97300.0},"NSE_FO:CONCOR25MAY710PE":{"ohlc":{"open":25.0,"high":25.05,"low":11.3,"close":12.15},"depth":{"buy":[{"quantity":2000,"price":11.95,"orders":2},{"quantity":2000,"price":11.9,"orders":2},{"quantity":2000,"price":11.85,"orders":1},{"quantity":1000,"price":11.8,"orders":1},{"quantity":3000,"price":11.75,"orders":2}],"sell":[{"quantity":4000,"price":12.1,"orders":2},{"quantity":1000,"price":12.15,"orders":1},{"quantity":4000,"price":12.25,"orders":3},{"quantity":1000,"price":12.3,"orders":1},{"quantity":1000,"price":12.35,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|83186","symbol":"CONCOR25MAY710PE","last_price":12.15,"volume":1547000,"average_price":16.29,"oi":292000.0,"net_change":-16.45,"total_buy_quantity":368000.0,"total_sell_quantity":211000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.95,"last_trade_time":"1747389595815","oi_day_high":301000.0,"oi_day_low":157000.0},"NSE_FO:SOLARINDS25MAY13250PE":{"ohlc":{"open":184.8,"high":185.05,"low":106.0,"close":142.0},"depth":{"buy":[{"quantity":75,"price":140.6,"orders":1},{"quantity":75,"price":140.55,"orders":1},{"quantity":75,"price":140.5,"orders":1},{"quantity":75,"price":140.45,"orders":1},{"quantity":150,"price":140.05,"orders":1}],"sell":[{"quantity":300,"price":150.0,"orders":3},{"quantity":150,"price":150.45,"orders":1},{"quantity":150,"price":153.95,"orders":1},{"quantity":1500,"price":161.3,"orders":1},{"quantity":150,"price":175.0,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|138655","symbol":"SOLARINDS25MAY13250PE","last_price":142.0,"volume":19050,"average_price":132.26,"oi":9000.0,"net_change":-42.85,"total_buy_quantity":7725.0,"total_sell_quantity":7575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":459.95,"last_trade_time":"1747389576511","oi_day_high":10950.0,"oi_day_low":9000.0},"NSE_FO:BHEL25MAY230PE":{"ohlc":{"open":2.7,"high":3.25,"low":1.2,"close":1.5},"depth":{"buy":[{"quantity":60375,"price":1.5,"orders":10},{"quantity":57750,"price":1.45,"orders":6},{"quantity":123375,"price":1.4,"orders":13},{"quantity":39375,"price":1.35,"orders":5},{"quantity":34125,"price":1.3,"orders":9}],"sell":[{"quantity":31500,"price":1.55,"orders":3},{"quantity":70875,"price":1.6,"orders":8},{"quantity":70875,"price":1.65,"orders":7},{"quantity":55125,"price":1.7,"orders":5},{"quantity":49875,"price":1.75,"orders":11}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|71451","symbol":"BHEL25MAY230PE","last_price":1.5,"volume":21483000,"average_price":2.05,"oi":4740750.0,"net_change":-1.35,"total_buy_quantity":1971375.0,"total_sell_quantity":1409625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1747389599401","oi_day_high":4879875.0,"oi_day_low":4336500.0},"NSE_FO:TRENT25MAY5300PE":{"ohlc":{"open":51.05,"high":54.7,"low":35.55,"close":35.55},"depth":{"buy":[{"quantity":100,"price":35.15,"orders":1},{"quantity":100,"price":35.1,"orders":1},{"quantity":200,"price":35.05,"orders":2},{"quantity":1300,"price":35.0,"orders":2},{"quantity":100,"price":33.35,"orders":1}],"sell":[{"quantity":100,"price":35.85,"orders":1},{"quantity":100,"price":35.9,"orders":1},{"quantity":100,"price":36.05,"orders":1},{"quantity":100,"price":36.1,"orders":1},{"quantity":100,"price":36.15,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|144981","symbol":"TRENT25MAY5300PE","last_price":35.55,"volume":222900,"average_price":44.26,"oi":270300.0,"net_change":-13.0,"total_buy_quantity":24500.0,"total_sell_quantity":23900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":169.85,"last_trade_time":"1747389592794","oi_day_high":270300.0,"oi_day_low":254700.0},"NSE_FO:INDHOTEL25MAY820CE":{"ohlc":{"open":4.25,"high":5.0,"low":3.35,"close":3.9},"depth":{"buy":[{"quantity":6000,"price":3.9,"orders":2},{"quantity":7000,"price":3.85,"orders":6},{"quantity":11000,"price":3.8,"orders":7},{"quantity":7000,"price":3.75,"orders":5},{"quantity":6000,"price":3.7,"orders":5}],"sell":[{"quantity":4000,"price":3.95,"orders":3},{"quantity":6000,"price":4.0,"orders":5},{"quantity":11000,"price":4.05,"orders":7},{"quantity":6000,"price":4.1,"orders":4},{"quantity":7000,"price":4.15,"orders":3}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|93231","symbol":"INDHOTEL25MAY820CE","last_price":3.9,"volume":675000,"average_price":3.94,"oi":1751000.0,"net_change":-0.55,"total_buy_quantity":418000.0,"total_sell_quantity":359000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1747389587590","oi_day_high":1761000.0,"oi_day_low":1609000.0},"NSE_FO:BIOCON25MAY325PE":{"ohlc":{"open":3.0,"high":3.0,"low":2.0,"close":2.6},"depth":{"buy":[{"quantity":5000,"price":2.6,"orders":2},{"quantity":10000,"price":2.55,"orders":4},{"quantity":5000,"price":2.5,"orders":2},{"quantity":5000,"price":2.45,"orders":2},{"quantity":5000,"price":2.4,"orders":2}],"sell":[{"quantity":5000,"price":2.7,"orders":2},{"quantity":7500,"price":2.75,"orders":3},{"quantity":7500,"price":2.8,"orders":3},{"quantity":17500,"price":2.85,"orders":3},{"quantity":5000,"price":2.9,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|75655","symbol":"BIOCON25MAY325PE","last_price":2.6,"volume":395000,"average_price":2.52,"oi":640000.0,"net_change":-0.7,"total_buy_quantity":397500.0,"total_sell_quantity":522500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1747389429565","oi_day_high":777500.0,"oi_day_low":637500.0},"NSE_FO:IRFC25MAY132.5CE":{"ohlc":{"open":2.7,"high":9.45,"low":2.4,"close":7.8},"depth":{"buy":[{"quantity":17625,"price":7.7,"orders":5},{"quantity":17625,"price":7.65,"orders":5},{"quantity":10575,"price":7.6,"orders":3},{"quantity":10575,"price":7.55,"orders":3},{"quantity":35250,"price":7.5,"orders":4}],"sell":[{"quantity":10575,"price":7.8,"orders":3},{"quantity":17625,"price":7.85,"orders":4},{"quantity":3525,"price":7.9,"orders":1},{"quantity":21150,"price":7.95,"orders":4},{"quantity":24675,"price":8.0,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|108335","symbol":"IRFC25MAY132.5CE","last_price":7.8,"volume":11304675,"average_price":5.56,"oi":1892925.0,"net_change":5.15,"total_buy_quantity":1117425.0,"total_sell_quantity":532275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1747389592350","oi_day_high":3200700.0,"oi_day_low":1892925.0},"NSE_FO:ICICIBANK25MAY1400CE":{"ohlc":{"open":58.0,"high":64.0,"low":56.0,"close":61.0},"depth":{"buy":[{"quantity":1400,"price":61.0,"orders":1},{"quantity":1400,"price":60.6,"orders":1},{"quantity":700,"price":60.55,"orders":1},{"quantity":700,"price":60.25,"orders":1},{"quantity":2100,"price":60.2,"orders":1}],"sell":[{"quantity":700,"price":61.75,"orders":1},{"quantity":1400,"price":61.8,"orders":2},{"quantity":700,"price":61.85,"orders":1},{"quantity":4200,"price":62.05,"orders":4},{"quantity":700,"price":62.15,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|90470","symbol":"ICICIBANK25MAY1400CE","last_price":61.0,"volume":204400,"average_price":60.64,"oi":954100.0,"net_change":3.7,"total_buy_quantity":86100.0,"total_sell_quantity":149800.0,"lower_circuit_limit":12.9,"upper_circuit_limit":101.7,"last_trade_time":"1747389565390","oi_day_high":979300.0,"oi_day_low":952700.0},"NSE_FO:NCC25MAY220PE":{"ohlc":{"open":4.95,"high":6.3,"low":2.8,"close":3.25},"depth":{"buy":[{"quantity":7100,"price":3.2,"orders":4},{"quantity":7100,"price":3.15,"orders":3},{"quantity":7100,"price":3.1,"orders":3},{"quantity":8875,"price":3.05,"orders":3},{"quantity":30175,"price":3.0,"orders":6}],"sell":[{"quantity":12425,"price":3.3,"orders":3},{"quantity":7100,"price":3.35,"orders":3},{"quantity":28400,"price":3.4,"orders":5},{"quantity":15975,"price":3.45,"orders":5},{"quantity":23075,"price":3.5,"orders":5}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|108152","symbol":"NCC25MAY220PE","last_price":3.25,"volume":6098900,"average_price":4.84,"oi":891050.0,"net_change":-0.75,"total_buy_quantity":752600.0,"total_sell_quantity":617700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1747389582009","oi_day_high":960275.0,"oi_day_low":532500.0},"NSE_FO:VEDL25MAY420PE":{"ohlc":{"open":3.2,"high":3.2,"low":2.2,"close":2.3},"depth":{"buy":[{"quantity":13800,"price":2.2,"orders":7},{"quantity":10350,"price":2.15,"orders":5},{"quantity":8050,"price":2.1,"orders":3},{"quantity":16100,"price":2.05,"orders":5},{"quantity":24150,"price":2.0,"orders":8}],"sell":[{"quantity":10350,"price":2.3,"orders":4},{"quantity":20700,"price":2.35,"orders":11},{"quantity":25300,"price":2.4,"orders":10},{"quantity":14950,"price":2.45,"orders":7},{"quantity":21850,"price":2.5,"orders":8}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|139762","symbol":"VEDL25MAY420PE","last_price":2.3,"volume":1963050,"average_price":2.58,"oi":1779050.0,"net_change":-0.6,"total_buy_quantity":362250.0,"total_sell_quantity":486450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1747389582077","oi_day_high":1994100.0,"oi_day_low":1767550.0},"NSE_FO:SAIL25MAY117.5CE":{"ohlc":{"open":7.3,"high":7.45,"low":6.35,"close":7.0},"depth":{"buy":[{"quantity":8000,"price":6.85,"orders":2},{"quantity":4000,"price":6.7,"orders":1},{"quantity":4000,"price":6.65,"orders":1},{"quantity":32000,"price":6.6,"orders":3},{"quantity":20000,"price":6.55,"orders":1}],"sell":[{"quantity":8000,"price":7.0,"orders":2},{"quantity":28000,"price":7.05,"orders":6},{"quantity":8000,"price":7.1,"orders":2},{"quantity":28000,"price":7.15,"orders":6},{"quantity":16000,"price":7.2,"orders":4}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|135181","symbol":"SAIL25MAY117.5CE","last_price":7.0,"volume":228000,"average_price":6.94,"oi":3104000.0,"net_change":-0.35,"total_buy_quantity":460000.0,"total_sell_quantity":492000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1747389593186","oi_day_high":3116000.0,"oi_day_low":3100000.0},"NSE_FO:VOLTAS25MAY1280PE":{"ohlc":{"open":39.7,"high":44.05,"low":36.2,"close":37.8},"depth":{"buy":[{"quantity":300,"price":36.95,"orders":1},{"quantity":300,"price":36.9,"orders":1},{"quantity":300,"price":36.8,"orders":1},{"quantity":600,"price":36.65,"orders":1},{"quantity":600,"price":36.25,"orders":1}],"sell":[{"quantity":300,"price":37.85,"orders":1},{"quantity":300,"price":37.9,"orders":1},{"quantity":600,"price":42.1,"orders":1},{"quantity":900,"price":42.15,"orders":1},{"quantity":6000,"price":42.2,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|139980","symbol":"VOLTAS25MAY1280PE","last_price":37.8,"volume":69300,"average_price":39.5,"oi":245700.0,"net_change":-1.95,"total_buy_quantity":32100.0,"total_sell_quantity":40500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.85,"last_trade_time":"1747389538500","oi_day_high":248400.0,"oi_day_low":244200.0},"NSE_FO:CUMMINSIND25MAY2950PE":{"ohlc":{"open":86.65,"high":87.4,"low":40.85,"close":43.25},"depth":{"buy":[{"quantity":450,"price":43.75,"orders":3},{"quantity":150,"price":43.2,"orders":1},{"quantity":150,"price":43.15,"orders":1},{"quantity":450,"price":43.1,"orders":1},{"quantity":750,"price":42.2,"orders":1}],"sell":[{"quantity":300,"price":44.3,"orders":2},{"quantity":150,"price":44.35,"orders":1},{"quantity":150,"price":44.4,"orders":1},{"quantity":150,"price":44.95,"orders":1},{"quantity":150,"price":45.0,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|83869","symbol":"CUMMINSIND25MAY2950PE","last_price":43.25,"volume":72600,"average_price":53.88,"oi":49050.0,"net_change":-37.85,"total_buy_quantity":29250.0,"total_sell_quantity":33300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":171.45,"last_trade_time":"1747389484590","oi_day_high":52800.0,"oi_day_low":45150.0},"NSE_FO:CROMPTON25MAY345CE":{"ohlc":{"open":8.1,"high":14.85,"low":6.85,"close":12.75},"depth":{"buy":[{"quantity":1800,"price":12.8,"orders":1},{"quantity":1800,"price":12.75,"orders":1},{"quantity":1800,"price":12.7,"orders":1},{"quantity":5400,"price":12.65,"orders":3},{"quantity":5400,"price":12.6,"orders":3}],"sell":[{"quantity":5400,"price":13.0,"orders":3},{"quantity":1800,"price":13.05,"orders":1},{"quantity":1800,"price":13.1,"orders":1},{"quantity":1800,"price":13.15,"orders":1},{"quantity":1800,"price":13.2,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|83356","symbol":"CROMPTON25MAY345CE","last_price":12.75,"volume":7840800,"average_price":10.11,"oi":583200.0,"net_change":7.65,"total_buy_quantity":585000.0,"total_sell_quantity":250200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.65,"last_trade_time":"1747389556119","oi_day_high":1042200.0,"oi_day_low":396000.0},"NSE_FO:AARTIIND25MAY440CE":{"ohlc":{"open":30.8,"high":38.85,"low":29.55,"close":38.85},"depth":{"buy":[{"quantity":1000,"price":39.15,"orders":1},{"quantity":1000,"price":39.05,"orders":1},{"quantity":1000,"price":38.9,"orders":1},{"quantity":5000,"price":38.8,"orders":1},{"quantity":4000,"price":37.95,"orders":1}],"sell":[{"quantity":1000,"price":40.85,"orders":1},{"quantity":5000,"price":41.6,"orders":1},{"quantity":10000,"price":42.4,"orders":1},{"quantity":10000,"price":42.55,"orders":1},{"quantity":7000,"price":44.3,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|63460","symbol":"AARTIIND25MAY440CE","last_price":38.85,"volume":90000,"average_price":36.61,"oi":253000.0,"net_change":8.75,"total_buy_quantity":121000.0,"total_sell_quantity":83000.0,"lower_circuit_limit":4.75,"upper_circuit_limit":55.45,"last_trade_time":"1747389038688","oi_day_high":305000.0,"oi_day_low":253000.0},"NSE_FO:RAMCOCEM25MAY990PE":{"ohlc":{"open":14.6,"high":18.0,"low":14.55,"close":17.55},"depth":{"buy":[{"quantity":1700,"price":16.9,"orders":2},{"quantity":1700,"price":16.3,"orders":1},{"quantity":1700,"price":16.25,"orders":1},{"quantity":1700,"price":14.85,"orders":1},{"quantity":16150,"price":14.8,"orders":1}],"sell":[{"quantity":850,"price":18.15,"orders":1},{"quantity":2550,"price":18.2,"orders":2},{"quantity":850,"price":18.25,"orders":1},{"quantity":1700,"price":18.7,"orders":1},{"quantity":1700,"price":19.85,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|134003","symbol":"RAMCOCEM25MAY990PE","last_price":17.55,"volume":64600,"average_price":16.21,"oi":28050.0,"net_change":-1.45,"total_buy_quantity":162350.0,"total_sell_quantity":105400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.0,"last_trade_time":"1747389534670","oi_day_high":30600.0,"oi_day_low":16150.0},"NSE_FO:MARICO25MAY720PE":{"ohlc":{"open":13.45,"high":13.8,"low":8.7,"close":10.0},"depth":{"buy":[{"quantity":1200,"price":9.75,"orders":1},{"quantity":4800,"price":9.65,"orders":3},{"quantity":1200,"price":9.6,"orders":1},{"quantity":1200,"price":9.55,"orders":1},{"quantity":1200,"price":9.5,"orders":1}],"sell":[{"quantity":1200,"price":10.1,"orders":1},{"quantity":1200,"price":10.2,"orders":1},{"quantity":2400,"price":10.25,"orders":2},{"quantity":1200,"price":10.3,"orders":1},{"quantity":3600,"price":10.35,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|104183","symbol":"MARICO25MAY720PE","last_price":10.0,"volume":417600,"average_price":10.86,"oi":316800.0,"net_change":-2.2,"total_buy_quantity":458400.0,"total_sell_quantity":190800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.2,"last_trade_time":"1747389576186","oi_day_high":324000.0,"oi_day_low":282000.0},"NSE_FO:AXISBANK25MAY1210PE":{"ohlc":{"open":18.6,"high":21.6,"low":17.4,"close":18.8},"depth":{"buy":[{"quantity":1875,"price":18.65,"orders":3},{"quantity":1250,"price":18.6,"orders":2},{"quantity":3125,"price":18.55,"orders":5},{"quantity":3125,"price":18.5,"orders":5},{"quantity":2500,"price":18.45,"orders":4}],"sell":[{"quantity":1875,"price":18.85,"orders":3},{"quantity":1875,"price":18.9,"orders":3},{"quantity":2500,"price":18.95,"orders":3},{"quantity":1875,"price":19.0,"orders":3},{"quantity":3125,"price":19.05,"orders":5}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|70941","symbol":"AXISBANK25MAY1210PE","last_price":18.8,"volume":1563750,"average_price":19.33,"oi":598750.0,"net_change":-0.7,"total_buy_quantity":275625.0,"total_sell_quantity":128125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.25,"last_trade_time":"1747389590248","oi_day_high":641875.0,"oi_day_low":598750.0},"NSE_FO:SRF25MAY3050PE":{"ohlc":{"open":169.25,"high":169.6,"low":148.75,"close":148.75},"depth":{"buy":[{"quantity":750,"price":150.5,"orders":2},{"quantity":375,"price":150.45,"orders":1},{"quantity":375,"price":150.35,"orders":1},{"quantity":375,"price":150.1,"orders":1},{"quantity":375,"price":147.95,"orders":1}],"sell":[{"quantity":375,"price":154.45,"orders":1},{"quantity":375,"price":154.5,"orders":1},{"quantity":375,"price":157.3,"orders":1},{"quantity":375,"price":157.35,"orders":1},{"quantity":1500,"price":160.4,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|139438","symbol":"SRF25MAY3050PE","last_price":148.75,"volume":10875,"average_price":157.59,"oi":85500.0,"net_change":-35.25,"total_buy_quantity":34875.0,"total_sell_quantity":33375.0,"lower_circuit_limit":56.95,"upper_circuit_limit":311.05,"last_trade_time":"1747389405163","oi_day_high":88125.0,"oi_day_low":85500.0},"NSE_FO:APOLLOTYRE25MAY470PE":{"ohlc":{"open":4.8,"high":4.9,"low":2.0,"close":2.5},"depth":{"buy":[{"quantity":3400,"price":2.5,"orders":2},{"quantity":6800,"price":2.45,"orders":4},{"quantity":6800,"price":2.4,"orders":3},{"quantity":11900,"price":2.35,"orders":5},{"quantity":6800,"price":2.3,"orders":3}],"sell":[{"quantity":3400,"price":2.55,"orders":2},{"quantity":6800,"price":2.6,"orders":4},{"quantity":18700,"price":2.65,"orders":5},{"quantity":15300,"price":2.7,"orders":4},{"quantity":20400,"price":2.75,"orders":7}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|68711","symbol":"APOLLOTYRE25MAY470PE","last_price":2.5,"volume":3508800,"average_price":2.68,"oi":646000.0,"net_change":-3.7,"total_buy_quantity":504900.0,"total_sell_quantity":535500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1747389584259","oi_day_high":1290300.0,"oi_day_low":572900.0},"NSE_FO:SHRIRAMFIN25MAY700CE":{"ohlc":{"open":8.05,"high":8.7,"low":5.1,"close":5.6},"depth":{"buy":[{"quantity":4500,"price":5.6,"orders":5},{"quantity":5250,"price":5.55,"orders":5},{"quantity":4500,"price":5.5,"orders":5},{"quantity":8250,"price":5.45,"orders":6},{"quantity":4500,"price":5.4,"orders":4}],"sell":[{"quantity":3000,"price":5.7,"orders":3},{"quantity":6000,"price":5.75,"orders":6},{"quantity":8250,"price":5.8,"orders":9},{"quantity":5250,"price":5.85,"orders":4},{"quantity":3750,"price":5.9,"orders":4}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|122656","symbol":"SHRIRAMFIN25MAY700CE","last_price":5.6,"volume":1274250,"average_price":6.05,"oi":1632000.0,"net_change":-3.0,"total_buy_quantity":594750.0,"total_sell_quantity":287250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1747389598372","oi_day_high":1718250.0,"oi_day_low":1632000.0},"NSE_FO:COALINDIA25MAY400PE":{"ohlc":{"open":4.5,"high":4.7,"low":3.1,"close":4.3},"depth":{"buy":[{"quantity":13650,"price":4.25,"orders":7},{"quantity":9450,"price":4.2,"orders":6},{"quantity":13650,"price":4.15,"orders":9},{"quantity":6300,"price":4.1,"orders":4},{"quantity":14700,"price":4.05,"orders":8}],"sell":[{"quantity":12600,"price":4.35,"orders":7},{"quantity":12600,"price":4.4,"orders":9},{"quantity":14700,"price":4.45,"orders":10},{"quantity":11550,"price":4.5,"orders":9},{"quantity":8400,"price":4.55,"orders":6}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|75298","symbol":"COALINDIA25MAY400PE","last_price":4.3,"volume":3286500,"average_price":3.96,"oi":2190300.0,"net_change":-0.55,"total_buy_quantity":434700.0,"total_sell_quantity":404250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1747389591375","oi_day_high":2276400.0,"oi_day_low":1924650.0},"NSE_FO:EXIDEIND25MAY380CE":{"ohlc":{"open":12.4,"high":19.6,"low":11.65,"close":16.7},"depth":{"buy":[{"quantity":1800,"price":16.65,"orders":1},{"quantity":1800,"price":16.6,"orders":1},{"quantity":1800,"price":16.55,"orders":1},{"quantity":1800,"price":16.45,"orders":1},{"quantity":1800,"price":16.35,"orders":1}],"sell":[{"quantity":1800,"price":16.7,"orders":1},{"quantity":1800,"price":16.85,"orders":1},{"quantity":5400,"price":16.9,"orders":2},{"quantity":3600,"price":16.95,"orders":2},{"quantity":1800,"price":17.0,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|82125","symbol":"EXIDEIND25MAY380CE","last_price":16.7,"volume":2196000,"average_price":15.97,"oi":1863000.0,"net_change":4.8,"total_buy_quantity":295200.0,"total_sell_quantity":352800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.9,"last_trade_time":"1747389594277","oi_day_high":2235600.0,"oi_day_low":1863000.0},"NSE_FO:CYIENT25MAY1240PE":{"ohlc":{"open":10.9,"high":11.1,"low":5.75,"close":9.05},"depth":{"buy":[{"quantity":300,"price":9.15,"orders":1},{"quantity":600,"price":9.1,"orders":2},{"quantity":900,"price":9.05,"orders":2},{"quantity":300,"price":9.0,"orders":1},{"quantity":300,"price":8.95,"orders":1}],"sell":[{"quantity":600,"price":9.4,"orders":2},{"quantity":600,"price":9.45,"orders":2},{"quantity":1500,"price":9.5,"orders":2},{"quantity":900,"price":9.55,"orders":2},{"quantity":300,"price":9.65,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|77665","symbol":"CYIENT25MAY1240PE","last_price":9.05,"volume":102900,"average_price":7.82,"oi":71100.0,"net_change":-3.15,"total_buy_quantity":97500.0,"total_sell_quantity":57300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.45,"last_trade_time":"1747389576538","oi_day_high":76800.0,"oi_day_low":66600.0},"NSE_FO:ATGL25MAY620PE":{"ohlc":{"open":4.15,"high":4.15,"low":2.25,"close":2.95},"depth":{"buy":[{"quantity":775,"price":2.9,"orders":1},{"quantity":3100,"price":2.85,"orders":4},{"quantity":3100,"price":2.8,"orders":4},{"quantity":2325,"price":2.75,"orders":3},{"quantity":2325,"price":2.7,"orders":3}],"sell":[{"quantity":2325,"price":3.0,"orders":2},{"quantity":4650,"price":3.05,"orders":4},{"quantity":2325,"price":3.1,"orders":3},{"quantity":3100,"price":3.15,"orders":3},{"quantity":7750,"price":3.3,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|68172","symbol":"ATGL25MAY620PE","last_price":2.95,"volume":386725,"average_price":3.17,"oi":139500.0,"net_change":-2.35,"total_buy_quantity":213900.0,"total_sell_quantity":138725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1747389398677","oi_day_high":171275.0,"oi_day_low":120900.0},"NSE_FO:DRREDDY25MAY1100CE":{"ohlc":{"open":123.0,"high":123.0,"low":123.0,"close":123.0},"depth":{"buy":[{"quantity":625,"price":126.4,"orders":1},{"quantity":625,"price":126.35,"orders":1},{"quantity":625,"price":126.25,"orders":1},{"quantity":625,"price":125.9,"orders":1},{"quantity":26250,"price":124.6,"orders":5}],"sell":[{"quantity":625,"price":128.7,"orders":1},{"quantity":625,"price":128.75,"orders":1},{"quantity":625,"price":129.35,"orders":1},{"quantity":625,"price":129.45,"orders":1},{"quantity":625,"price":129.55,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|81191","symbol":"DRREDDY25MAY1100CE","last_price":123.0,"volume":1250,"average_price":123.0,"oi":70625.0,"net_change":-7.0,"total_buy_quantity":69375.0,"total_sell_quantity":78750.0,"lower_circuit_limit":79.85,"upper_circuit_limit":180.15,"last_trade_time":"1747374158178","oi_day_high":70625.0,"oi_day_low":70625.0},"NSE_FO:TECHM25MAY1440PE":{"ohlc":{"open":1.95,"high":2.15,"low":1.35,"close":1.45},"depth":{"buy":[{"quantity":12000,"price":1.45,"orders":2},{"quantity":4200,"price":1.3,"orders":5},{"quantity":3600,"price":1.25,"orders":4},{"quantity":4200,"price":1.2,"orders":5},{"quantity":1200,"price":1.15,"orders":2}],"sell":[{"quantity":1200,"price":1.5,"orders":2},{"quantity":4800,"price":1.55,"orders":7},{"quantity":2400,"price":1.6,"orders":3},{"quantity":3000,"price":1.65,"orders":3},{"quantity":2400,"price":1.7,"orders":4}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|132320","symbol":"TECHM25MAY1440PE","last_price":1.45,"volume":94200,"average_price":1.77,"oi":186600.0,"net_change":-0.5,"total_buy_quantity":237600.0,"total_sell_quantity":99600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1747389184098","oi_day_high":207600.0,"oi_day_low":186000.0},"NSE_FO:SONACOMS25MAY470PE":{"ohlc":{"open":2.3,"high":2.3,"low":1.2,"close":1.25},"depth":{"buy":[{"quantity":1550,"price":1.25,"orders":1},{"quantity":8525,"price":1.2,"orders":5},{"quantity":10075,"price":1.15,"orders":5},{"quantity":10075,"price":1.1,"orders":7},{"quantity":9300,"price":1.05,"orders":3}],"sell":[{"quantity":6975,"price":1.4,"orders":7},{"quantity":3875,"price":1.45,"orders":4},{"quantity":3875,"price":1.5,"orders":3},{"quantity":2325,"price":1.55,"orders":2},{"quantity":2325,"price":1.6,"orders":3}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|139022","symbol":"SONACOMS25MAY470PE","last_price":1.25,"volume":48050,"average_price":1.57,"oi":143375.0,"net_change":-1.05,"total_buy_quantity":133300.0,"total_sell_quantity":156550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1747389340894","oi_day_high":148800.0,"oi_day_low":141825.0},"NSE_FO:ASIANPAINT25MAY2460PE":{"ohlc":{"open":138.75,"high":145.3,"low":117.4,"close":117.45},"depth":{"buy":[{"quantity":200,"price":114.15,"orders":1},{"quantity":200,"price":114.1,"orders":1},{"quantity":200,"price":114.05,"orders":1},{"quantity":200,"price":113.2,"orders":1},{"quantity":600,"price":108.4,"orders":1}],"sell":[{"quantity":200,"price":117.35,"orders":1},{"quantity":200,"price":117.4,"orders":1},{"quantity":200,"price":117.5,"orders":1},{"quantity":200,"price":117.9,"orders":1},{"quantity":200,"price":117.95,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|68940","symbol":"ASIANPAINT25MAY2460PE","last_price":117.45,"volume":2200,"average_price":132.19,"oi":65000.0,"net_change":-23.55,"total_buy_quantity":22000.0,"total_sell_quantity":20600.0,"lower_circuit_limit":61.7,"upper_circuit_limit":220.3,"last_trade_time":"1747381742663","oi_day_high":66000.0,"oi_day_low":65000.0},"NSE_FO:GRANULES25MAY480CE":{"ohlc":{"open":31.4,"high":35.0,"low":27.1,"close":32.8},"depth":{"buy":[{"quantity":1000,"price":31.2,"orders":1},{"quantity":2000,"price":31.15,"orders":1},{"quantity":1000,"price":30.85,"orders":1},{"quantity":3000,"price":30.75,"orders":1},{"quantity":5000,"price":30.2,"orders":1}],"sell":[{"quantity":2000,"price":32.35,"orders":2},{"quantity":1000,"price":32.4,"orders":1},{"quantity":1000,"price":32.55,"orders":1},{"quantity":1000,"price":33.0,"orders":1},{"quantity":3000,"price":34.2,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|84329","symbol":"GRANULES25MAY480CE","last_price":32.8,"volume":87000,"average_price":31.3,"oi":311000.0,"net_change":2.2,"total_buy_quantity":91000.0,"total_sell_quantity":107000.0,"lower_circuit_limit":3.3,"upper_circuit_limit":57.9,"last_trade_time":"1747389206174","oi_day_high":323000.0,"oi_day_low":310000.0},"NSE_FO:AXISBANK25MAY1200PE":{"ohlc":{"open":15.05,"high":16.9,"low":13.45,"close":14.35},"depth":{"buy":[{"quantity":1875,"price":14.15,"orders":3},{"quantity":1875,"price":14.1,"orders":3},{"quantity":3125,"price":14.05,"orders":4},{"quantity":2500,"price":14.0,"orders":2},{"quantity":3750,"price":13.95,"orders":5}],"sell":[{"quantity":1875,"price":14.3,"orders":3},{"quantity":3125,"price":14.35,"orders":5},{"quantity":3125,"price":14.4,"orders":5},{"quantity":1875,"price":14.45,"orders":3},{"quantity":5000,"price":14.5,"orders":7}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|69295","symbol":"AXISBANK25MAY1200PE","last_price":14.35,"volume":2506250,"average_price":15.0,"oi":1602500.0,"net_change":-0.7,"total_buy_quantity":593125.0,"total_sell_quantity":216250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.65,"last_trade_time":"1747389598276","oi_day_high":1691875.0,"oi_day_low":1602500.0},"NSE_FO:BANKINDIA25MAY119PE":{"ohlc":{"open":5.1,"high":5.6,"low":5.1,"close":5.6},"depth":{"buy":[{"quantity":4825,"price":5.45,"orders":1},{"quantity":4825,"price":5.4,"orders":1},{"quantity":4825,"price":5.35,"orders":1},{"quantity":4825,"price":5.3,"orders":1},{"quantity":4825,"price":5.25,"orders":1}],"sell":[{"quantity":4825,"price":5.65,"orders":1},{"quantity":4825,"price":5.7,"orders":1},{"quantity":4825,"price":5.75,"orders":1},{"quantity":4825,"price":5.8,"orders":1},{"quantity":4825,"price":5.85,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|74052","symbol":"BANKINDIA25MAY119PE","last_price":5.6,"volume":19300,"average_price":5.35,"oi":130275.0,"net_change":-1.1,"total_buy_quantity":429425.0,"total_sell_quantity":429425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1747388920171","oi_day_high":135100.0,"oi_day_low":130275.0},"NSE_FO:VBL25MAY530CE":{"ohlc":{"open":5.1,"high":5.55,"low":3.05,"close":3.45},"depth":{"buy":[{"quantity":3500,"price":3.45,"orders":2},{"quantity":3500,"price":3.4,"orders":3},{"quantity":3500,"price":3.35,"orders":3},{"quantity":2625,"price":3.3,"orders":2},{"quantity":3500,"price":3.25,"orders":3}],"sell":[{"quantity":3500,"price":3.55,"orders":4},{"quantity":7000,"price":3.6,"orders":7},{"quantity":6125,"price":3.65,"orders":4},{"quantity":6125,"price":3.7,"orders":6},{"quantity":7000,"price":3.75,"orders":6}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|145747","symbol":"VBL25MAY530CE","last_price":3.45,"volume":1190875,"average_price":3.76,"oi":1597750.0,"net_change":-1.6,"total_buy_quantity":230125.0,"total_sell_quantity":315875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1747389535158","oi_day_high":1600375.0,"oi_day_low":1482250.0},"NSE_FO:INFY25MAY1480PE":{"ohlc":{"open":3.6,"high":4.05,"low":2.85,"close":3.4},"depth":{"buy":[{"quantity":1200,"price":3.35,"orders":3},{"quantity":3200,"price":3.3,"orders":6},{"quantity":4400,"price":3.25,"orders":7},{"quantity":6000,"price":3.2,"orders":8},{"quantity":4400,"price":3.15,"orders":6}],"sell":[{"quantity":2800,"price":3.4,"orders":5},{"quantity":6000,"price":3.45,"orders":9},{"quantity":5200,"price":3.5,"orders":7},{"quantity":5200,"price":3.55,"orders":7},{"quantity":6400,"price":3.6,"orders":7}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|95140","symbol":"INFY25MAY1480PE","last_price":3.4,"volume":407200,"average_price":3.45,"oi":628800.0,"net_change":0.6,"total_buy_quantity":464400.0,"total_sell_quantity":135600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1747389578041","oi_day_high":628800.0,"oi_day_low":579600.0},"NSE_FO:FEDERALBNK25MAY202.5PE":{"ohlc":{"open":5.9,"high":6.15,"low":5.05,"close":5.5},"depth":{"buy":[{"quantity":5000,"price":5.45,"orders":1},{"quantity":25000,"price":5.4,"orders":4},{"quantity":15000,"price":5.35,"orders":3},{"quantity":5000,"price":5.3,"orders":1},{"quantity":10000,"price":5.25,"orders":2}],"sell":[{"quantity":30000,"price":5.55,"orders":5},{"quantity":5000,"price":5.6,"orders":1},{"quantity":5000,"price":5.65,"orders":1},{"quantity":5000,"price":5.7,"orders":1},{"quantity":40000,"price":5.75,"orders":3}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|88994","symbol":"FEDERALBNK25MAY202.5PE","last_price":5.5,"volume":800000,"average_price":5.5,"oi":695000.0,"net_change":-0.25,"total_buy_quantity":550000.0,"total_sell_quantity":565000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1747389581138","oi_day_high":700000.0,"oi_day_low":585000.0},"NSE_FO:CAMS25MAY4050PE":{"ohlc":{"open":243.15,"high":243.15,"low":171.25,"close":185.65},"depth":{"buy":[{"quantity":250,"price":178.05,"orders":1},{"quantity":250,"price":176.05,"orders":1},{"quantity":500,"price":171.6,"orders":1},{"quantity":1250,"price":169.85,"orders":1},{"quantity":375,"price":168.05,"orders":1}],"sell":[{"quantity":125,"price":185.45,"orders":1},{"quantity":125,"price":185.5,"orders":1},{"quantity":250,"price":185.95,"orders":1},{"quantity":625,"price":199.65,"orders":1},{"quantity":875,"price":202.75,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|78659","symbol":"CAMS25MAY4050PE","last_price":185.65,"volume":1625,"average_price":199.97,"oi":2125.0,"net_change":-261.4,"total_buy_quantity":11125.0,"total_sell_quantity":12375.0,"lower_circuit_limit":7.75,"upper_circuit_limit":578.25,"last_trade_time":"1747388812120","oi_day_high":2250.0,"oi_day_low":2125.0},"NSE_FO:POLYCAB25MAY5500CE":{"ohlc":{"open":590.0,"high":642.0,"low":590.0,"close":614.05},"depth":{"buy":[{"quantity":125,"price":608.85,"orders":1},{"quantity":125,"price":608.8,"orders":1},{"quantity":125,"price":608.75,"orders":1},{"quantity":125,"price":608.7,"orders":1},{"quantity":125,"price":608.65,"orders":1}],"sell":[{"quantity":125,"price":628.65,"orders":1},{"quantity":125,"price":628.7,"orders":1},{"quantity":250,"price":628.75,"orders":2},{"quantity":250,"price":628.85,"orders":2},{"quantity":3875,"price":630.55,"orders":3}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|131657","symbol":"POLYCAB25MAY5500CE","last_price":614.05,"volume":7875,"average_price":617.98,"oi":33000.0,"net_change":37.05,"total_buy_quantity":6125.0,"total_sell_quantity":11250.0,"lower_circuit_limit":178.2,"upper_circuit_limit":975.8,"last_trade_time":"1747386719585","oi_day_high":33500.0,"oi_day_low":32000.0},"NSE_FO:BOSCHLTD25MAY28500PE":{"ohlc":{"open":442.25,"high":442.25,"low":442.25,"close":442.25},"depth":{"buy":[{"quantity":50,"price":41.45,"orders":1},{"quantity":250,"price":40.15,"orders":1},{"quantity":750,"price":20.95,"orders":1},{"quantity":900,"price":2.15,"orders":2},{"quantity":1000,"price":0.1,"orders":2}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|76086","symbol":"BOSCHLTD25MAY28500PE","last_price":442.25,"volume":0,"average_price":0.0,"oi":1400.0,"net_change":0.0,"total_buy_quantity":2950.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.5,"last_trade_time":"1746765754000","oi_day_high":1425.0,"oi_day_low":1400.0},"NSE_FO:HAL25MAY4300CE":{"ohlc":{"open":636.0,"high":869.6,"low":636.0,"close":843.0},"depth":{"buy":[{"quantity":450,"price":836.85,"orders":3},{"quantity":150,"price":836.8,"orders":1},{"quantity":150,"price":836.7,"orders":1},{"quantity":450,"price":836.65,"orders":3},{"quantity":150,"price":836.6,"orders":1}],"sell":[{"quantity":150,"price":855.35,"orders":1},{"quantity":150,"price":855.4,"orders":1},{"quantity":150,"price":855.45,"orders":1},{"quantity":150,"price":860.0,"orders":1},{"quantity":150,"price":863.1,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|85703","symbol":"HAL25MAY4300CE","last_price":843.0,"volume":15750,"average_price":777.67,"oi":100500.0,"net_change":267.8,"total_buy_quantity":14250.0,"total_sell_quantity":13650.0,"lower_circuit_limit":244.45,"upper_circuit_limit":1139.2,"last_trade_time":"1747388867695","oi_day_high":112650.0,"oi_day_low":100500.0},"NSE_FO:COFORGE25MAY7300PE":{"ohlc":{"open":18.2,"high":18.6,"low":13.25,"close":13.55},"depth":{"buy":[{"quantity":75,"price":13.55,"orders":1},{"quantity":75,"price":13.5,"orders":1},{"quantity":75,"price":13.45,"orders":1},{"quantity":75,"price":13.4,"orders":1},{"quantity":75,"price":13.35,"orders":1}],"sell":[{"quantity":225,"price":13.9,"orders":3},{"quantity":75,"price":14.65,"orders":1},{"quantity":150,"price":14.7,"orders":2},{"quantity":150,"price":14.75,"orders":1},{"quantity":75,"price":14.8,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|82051","symbol":"COFORGE25MAY7300PE","last_price":13.55,"volume":13050,"average_price":16.06,"oi":37050.0,"net_change":-4.6,"total_buy_quantity":36750.0,"total_sell_quantity":17775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.6,"last_trade_time":"1747389453416","oi_day_high":37875.0,"oi_day_low":36750.0},"NSE_FO:INOXWIND25MAY180PE":{"ohlc":{"open":6.9,"high":7.5,"low":6.0,"close":7.15},"depth":{"buy":[{"quantity":3225,"price":6.95,"orders":1},{"quantity":3225,"price":6.9,"orders":1},{"quantity":3225,"price":6.85,"orders":1},{"quantity":3225,"price":6.8,"orders":1},{"quantity":3225,"price":6.75,"orders":1}],"sell":[{"quantity":3225,"price":7.1,"orders":1},{"quantity":6450,"price":7.15,"orders":2},{"quantity":12900,"price":7.2,"orders":4},{"quantity":12900,"price":7.25,"orders":3},{"quantity":22575,"price":7.3,"orders":5}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|106102","symbol":"INOXWIND25MAY180PE","last_price":7.15,"volume":628875,"average_price":6.52,"oi":625650.0,"net_change":-1.0,"total_buy_quantity":499875.0,"total_sell_quantity":683700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1747389565248","oi_day_high":638550.0,"oi_day_low":467625.0},"NSE_FO:SIEMENS25MAY2900PE":{"ohlc":{"open":36.65,"high":39.85,"low":18.2,"close":19.8},"depth":{"buy":[{"quantity":75,"price":19.7,"orders":1},{"quantity":75,"price":19.65,"orders":1},{"quantity":75,"price":19.55,"orders":1},{"quantity":75,"price":19.35,"orders":1},{"quantity":75,"price":19.3,"orders":1}],"sell":[{"quantity":75,"price":19.95,"orders":1},{"quantity":1650,"price":20.0,"orders":3},{"quantity":225,"price":20.05,"orders":3},{"quantity":150,"price":20.1,"orders":2},{"quantity":600,"price":20.15,"orders":4}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|41423","symbol":"SIEMENS25MAY2900PE","last_price":19.8,"volume":425325,"average_price":22.55,"oi":220125.0,"net_change":-15.0,"total_buy_quantity":165075.0,"total_sell_quantity":23250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.0,"last_trade_time":"1747389597740","oi_day_high":222300.0,"oi_day_low":202200.0},"NSE_FO:WIPRO25MAY242.5PE":{"ohlc":{"open":2.0,"high":2.0,"low":0.9,"close":1.0},"depth":{"buy":[{"quantity":42000,"price":0.95,"orders":11},{"quantity":21000,"price":0.9,"orders":5},{"quantity":39000,"price":0.85,"orders":10},{"quantity":12000,"price":0.8,"orders":1},{"quantity":6000,"price":0.75,"orders":1}],"sell":[{"quantity":57000,"price":1.05,"orders":12},{"quantity":66000,"price":1.1,"orders":14},{"quantity":78000,"price":1.15,"orders":14},{"quantity":39000,"price":1.2,"orders":9},{"quantity":54000,"price":1.25,"orders":6}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|146130","symbol":"WIPRO25MAY242.5PE","last_price":1.0,"volume":936000,"average_price":1.05,"oi":1119000.0,"net_change":-0.05,"total_buy_quantity":564000.0,"total_sell_quantity":786000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1747389444367","oi_day_high":1293000.0,"oi_day_low":1119000.0},"NSE_FO:JSWENERGY25MAY500PE":{"ohlc":{"open":23.6,"high":26.65,"low":10.85,"close":11.7},"depth":{"buy":[{"quantity":2250,"price":11.7,"orders":2},{"quantity":3000,"price":11.65,"orders":3},{"quantity":2250,"price":11.6,"orders":3},{"quantity":2250,"price":11.55,"orders":3},{"quantity":1500,"price":11.5,"orders":2}],"sell":[{"quantity":2250,"price":11.8,"orders":3},{"quantity":3750,"price":11.85,"orders":4},{"quantity":8250,"price":11.9,"orders":4},{"quantity":2250,"price":11.95,"orders":2},{"quantity":2250,"price":12.0,"orders":3}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|98579","symbol":"JSWENERGY25MAY500PE","last_price":11.7,"volume":2660250,"average_price":14.96,"oi":539250.0,"net_change":-11.85,"total_buy_quantity":923250.0,"total_sell_quantity":198000.0,"lower_circuit_limit":0.4,"upper_circuit_limit":46.7,"last_trade_time":"1747389597003","oi_day_high":606000.0,"oi_day_low":388500.0},"NSE_FO:NHPC25MAY89PE":{"ohlc":{"open":3.0,"high":3.1,"low":2.25,"close":2.5},"depth":{"buy":[{"quantity":64000,"price":2.45,"orders":7},{"quantity":32000,"price":2.4,"orders":3},{"quantity":38400,"price":2.35,"orders":3},{"quantity":25600,"price":2.3,"orders":2},{"quantity":70400,"price":2.25,"orders":4}],"sell":[{"quantity":19200,"price":2.55,"orders":3},{"quantity":57600,"price":2.6,"orders":4},{"quantity":70400,"price":2.65,"orders":6},{"quantity":12800,"price":2.7,"orders":2},{"quantity":6400,"price":2.75,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|123707","symbol":"NHPC25MAY89PE","last_price":2.5,"volume":934400,"average_price":2.7,"oi":307200.0,"net_change":-1.45,"total_buy_quantity":1196800.0,"total_sell_quantity":960000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1747389558018","oi_day_high":358400.0,"oi_day_low":185600.0},"NSE_FO:NESTLEIND25MAY2440CE":{"ohlc":{"open":19.35,"high":20.75,"low":14.25,"close":19.0},"depth":{"buy":[{"quantity":400,"price":18.9,"orders":2},{"quantity":200,"price":18.85,"orders":1},{"quantity":200,"price":18.65,"orders":1},{"quantity":600,"price":18.6,"orders":2},{"quantity":200,"price":18.45,"orders":1}],"sell":[{"quantity":400,"price":19.2,"orders":2},{"quantity":200,"price":19.25,"orders":1},{"quantity":200,"price":19.35,"orders":1},{"quantity":200,"price":19.45,"orders":1},{"quantity":200,"price":19.5,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|108889","symbol":"NESTLEIND25MAY2440CE","last_price":19.0,"volume":272400,"average_price":18.22,"oi":192600.0,"net_change":0.95,"total_buy_quantity":74200.0,"total_sell_quantity":52200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.5,"last_trade_time":"1747389565620","oi_day_high":195400.0,"oi_day_low":172800.0},"NSE_FO:MPHASIS25MAY2460CE":{"ohlc":{"open":168.0,"high":168.0,"low":168.0,"close":168.0},"depth":{"buy":[{"quantity":550,"price":160.65,"orders":2},{"quantity":1100,"price":160.6,"orders":1},{"quantity":275,"price":160.3,"orders":1},{"quantity":1100,"price":155.35,"orders":1},{"quantity":1375,"price":152.9,"orders":1}],"sell":[{"quantity":275,"price":169.2,"orders":1},{"quantity":275,"price":169.25,"orders":1},{"quantity":275,"price":171.7,"orders":1},{"quantity":275,"price":171.75,"orders":1},{"quantity":275,"price":173.6,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|120544","symbol":"MPHASIS25MAY2460CE","last_price":168.0,"volume":275,"average_price":168.0,"oi":13475.0,"net_change":18.25,"total_buy_quantity":24475.0,"total_sell_quantity":32175.0,"lower_circuit_limit":55.75,"upper_circuit_limit":333.55,"last_trade_time":"1747388303463","oi_day_high":13475.0,"oi_day_low":13475.0},"NSE_FO:HINDCOPPER25MAY225CE":{"ohlc":{"open":8.1,"high":8.1,"low":6.3,"close":6.3},"depth":{"buy":[{"quantity":10600,"price":5.2,"orders":2},{"quantity":2650,"price":4.65,"orders":1},{"quantity":5300,"price":4.6,"orders":1},{"quantity":5300,"price":4.35,"orders":1},{"quantity":5300,"price":4.3,"orders":1}],"sell":[{"quantity":2650,"price":7.95,"orders":1},{"quantity":2650,"price":8.0,"orders":1},{"quantity":2650,"price":10.8,"orders":1},{"quantity":5300,"price":11.7,"orders":1},{"quantity":2650,"price":12.4,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|97273","symbol":"HINDCOPPER25MAY225CE","last_price":6.3,"volume":26500,"average_price":7.06,"oi":612150.0,"net_change":-2.7,"total_buy_quantity":66250.0,"total_sell_quantity":74200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1747388640477","oi_day_high":636000.0,"oi_day_low":612150.0},"NSE_FO:HAVELLS25MAY1600PE":{"ohlc":{"open":32.0,"high":52.0,"low":32.0,"close":46.35},"depth":{"buy":[{"quantity":500,"price":46.05,"orders":1},{"quantity":500,"price":46.0,"orders":1},{"quantity":500,"price":45.9,"orders":1},{"quantity":1000,"price":45.7,"orders":1},{"quantity":1000,"price":45.65,"orders":1}],"sell":[{"quantity":500,"price":46.4,"orders":1},{"quantity":1000,"price":46.45,"orders":1},{"quantity":500,"price":46.5,"orders":1},{"quantity":500,"price":46.6,"orders":1},{"quantity":1500,"price":46.65,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|86048","symbol":"HAVELLS25MAY1600PE","last_price":46.35,"volume":388000,"average_price":42.54,"oi":578500.0,"net_change":10.25,"total_buy_quantity":59000.0,"total_sell_quantity":69000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.8,"last_trade_time":"1747389573273","oi_day_high":578500.0,"oi_day_low":529000.0},"NSE_FO:GODREJPROP25MAY2100CE":{"ohlc":{"open":88.8,"high":127.25,"low":88.65,"close":105.75},"depth":{"buy":[{"quantity":225,"price":105.5,"orders":1},{"quantity":225,"price":105.05,"orders":1},{"quantity":225,"price":105.0,"orders":1},{"quantity":225,"price":104.6,"orders":1},{"quantity":225,"price":104.05,"orders":1}],"sell":[{"quantity":450,"price":108.05,"orders":2},{"quantity":225,"price":108.1,"orders":1},{"quantity":225,"price":109.15,"orders":1},{"quantity":225,"price":109.4,"orders":1},{"quantity":450,"price":109.45,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|84173","symbol":"GODREJPROP25MAY2100CE","last_price":105.75,"volume":429525,"average_price":111.48,"oi":209025.0,"net_change":15.05,"total_buy_quantity":37350.0,"total_sell_quantity":22275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":194.5,"last_trade_time":"1747389595601","oi_day_high":296100.0,"oi_day_low":208575.0},"NSE_FO:GLENMARK25MAY1440PE":{"ohlc":{"open":42.8,"high":43.2,"low":30.05,"close":37.0},"depth":{"buy":[{"quantity":325,"price":36.75,"orders":1},{"quantity":325,"price":36.7,"orders":1},{"quantity":325,"price":36.35,"orders":1},{"quantity":325,"price":35.25,"orders":1},{"quantity":325,"price":35.2,"orders":1}],"sell":[{"quantity":325,"price":37.35,"orders":1},{"quantity":325,"price":37.4,"orders":1},{"quantity":650,"price":37.6,"orders":2},{"quantity":975,"price":40.9,"orders":1},{"quantity":1300,"price":41.4,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|83171","symbol":"GLENMARK25MAY1440PE","last_price":37.0,"volume":134550,"average_price":36.37,"oi":93600.0,"net_change":-1.55,"total_buy_quantity":141700.0,"total_sell_quantity":51675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.2,"last_trade_time":"1747389598834","oi_day_high":95550.0,"oi_day_low":74750.0},"NSE_FO:RBLBANK25MAY197.5CE":{"ohlc":{"open":16.95,"high":19.2,"low":16.95,"close":17.05},"depth":{"buy":[{"quantity":2500,"price":16.9,"orders":1},{"quantity":7500,"price":16.8,"orders":2},{"quantity":2500,"price":16.75,"orders":1},{"quantity":5000,"price":16.6,"orders":1},{"quantity":5000,"price":16.55,"orders":1}],"sell":[{"quantity":5000,"price":17.15,"orders":2},{"quantity":5000,"price":17.35,"orders":1},{"quantity":2500,"price":17.4,"orders":1},{"quantity":5000,"price":17.9,"orders":1},{"quantity":10000,"price":17.95,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|134046","symbol":"RBLBANK25MAY197.5CE","last_price":17.05,"volume":242500,"average_price":17.93,"oi":185000.0,"net_change":2.15,"total_buy_quantity":270000.0,"total_sell_quantity":307500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.9,"last_trade_time":"1747389334155","oi_day_high":220000.0,"oi_day_low":180000.0},"NSE_FO:HDFCAMC25MAY4550CE":{"ohlc":{"open":251.65,"high":253.15,"low":195.85,"close":235.0},"depth":{"buy":[{"quantity":150,"price":227.8,"orders":1},{"quantity":150,"price":227.75,"orders":1},{"quantity":150,"price":227.7,"orders":1},{"quantity":300,"price":227.55,"orders":1},{"quantity":150,"price":224.6,"orders":1}],"sell":[{"quantity":150,"price":232.15,"orders":1},{"quantity":150,"price":232.2,"orders":1},{"quantity":300,"price":232.45,"orders":1},{"quantity":150,"price":233.0,"orders":1},{"quantity":300,"price":234.95,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|93470","symbol":"HDFCAMC25MAY4550CE","last_price":235.0,"volume":4200,"average_price":217.86,"oi":16500.0,"net_change":27.1,"total_buy_quantity":11100.0,"total_sell_quantity":17250.0,"lower_circuit_limit":7.6,"upper_circuit_limit":408.2,"last_trade_time":"1747388755799","oi_day_high":17100.0,"oi_day_low":16350.0},"NSE_FO:INDIANB25MAY570CE":{"ohlc":{"open":29.2,"high":34.45,"low":29.0,"close":30.5},"depth":{"buy":[{"quantity":950,"price":29.6,"orders":1},{"quantity":4750,"price":28.35,"orders":1},{"quantity":3800,"price":28.25,"orders":1},{"quantity":2850,"price":27.7,"orders":1},{"quantity":9500,"price":27.2,"orders":1}],"sell":[{"quantity":4750,"price":32.2,"orders":1},{"quantity":2850,"price":32.25,"orders":1},{"quantity":3800,"price":32.35,"orders":1},{"quantity":4750,"price":32.65,"orders":1},{"quantity":9500,"price":33.25,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|103521","symbol":"INDIANB25MAY570CE","last_price":30.5,"volume":46550,"average_price":30.75,"oi":228000.0,"net_change":4.05,"total_buy_quantity":78850.0,"total_sell_quantity":91200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.9,"last_trade_time":"1747387793788","oi_day_high":247000.0,"oi_day_low":226100.0},"NSE_FO:SAIL25MAY117.5PE":{"ohlc":{"open":1.65,"high":1.75,"low":1.5,"close":1.6},"depth":{"buy":[{"quantity":40000,"price":1.6,"orders":6},{"quantity":128000,"price":1.55,"orders":18},{"quantity":136000,"price":1.5,"orders":15},{"quantity":96000,"price":1.45,"orders":13},{"quantity":40000,"price":1.4,"orders":2}],"sell":[{"quantity":12000,"price":1.65,"orders":1},{"quantity":144000,"price":1.7,"orders":11},{"quantity":64000,"price":1.75,"orders":9},{"quantity":120000,"price":1.8,"orders":16},{"quantity":40000,"price":1.85,"orders":4}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|135182","symbol":"SAIL25MAY117.5PE","last_price":1.6,"volume":1788000,"average_price":1.63,"oi":1536000.0,"net_change":-0.05,"total_buy_quantity":1036000.0,"total_sell_quantity":1024000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1747389593186","oi_day_high":1696000.0,"oi_day_low":1536000.0},"NSE_FO:ICICIBANK25MAY1400PE":{"ohlc":{"open":5.1,"high":6.1,"low":4.15,"close":4.2},"depth":{"buy":[{"quantity":3500,"price":4.2,"orders":1},{"quantity":12600,"price":4.15,"orders":9},{"quantity":14700,"price":4.1,"orders":7},{"quantity":14000,"price":4.05,"orders":9},{"quantity":23100,"price":4.0,"orders":16}],"sell":[{"quantity":9800,"price":4.25,"orders":8},{"quantity":15400,"price":4.3,"orders":11},{"quantity":15400,"price":4.35,"orders":9},{"quantity":37100,"price":4.4,"orders":10},{"quantity":20300,"price":4.45,"orders":9}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|90471","symbol":"ICICIBANK25MAY1400PE","last_price":4.2,"volume":2209200,"average_price":4.97,"oi":2431800.0,"net_change":-1.6,"total_buy_quantity":687400.0,"total_sell_quantity":421400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1747389595435","oi_day_high":2431800.0,"oi_day_low":2312100.0},"NSE_FO:BSOFT25MAY395CE":{"ohlc":{"open":37.55,"high":41.4,"low":37.15,"close":37.15},"depth":{"buy":[{"quantity":3000,"price":37.4,"orders":1},{"quantity":1000,"price":37.35,"orders":1},{"quantity":5000,"price":36.95,"orders":1},{"quantity":10000,"price":36.7,"orders":1},{"quantity":4000,"price":36.5,"orders":1}],"sell":[{"quantity":1000,"price":39.8,"orders":1},{"quantity":5000,"price":40.5,"orders":1},{"quantity":10000,"price":41.05,"orders":1},{"quantity":4000,"price":41.85,"orders":1},{"quantity":3000,"price":41.9,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|77885","symbol":"BSOFT25MAY395CE","last_price":37.15,"volume":6000,"average_price":39.87,"oi":133000.0,"net_change":0.6,"total_buy_quantity":113000.0,"total_sell_quantity":117000.0,"lower_circuit_limit":12.55,"upper_circuit_limit":61.85,"last_trade_time":"1747385094988","oi_day_high":134000.0,"oi_day_low":133000.0},"NSE_FO:PAGEIND25MAY45000PE":{"ohlc":{"open":320.05,"high":483.15,"low":125.0,"close":153.8},"depth":{"buy":[{"quantity":15,"price":148.95,"orders":1},{"quantity":15,"price":148.9,"orders":1},{"quantity":45,"price":147.85,"orders":1},{"quantity":15,"price":147.8,"orders":1},{"quantity":45,"price":125.05,"orders":1}],"sell":[{"quantity":15,"price":159.8,"orders":1},{"quantity":45,"price":160.45,"orders":1},{"quantity":15,"price":160.5,"orders":1},{"quantity":15,"price":164.6,"orders":1},{"quantity":75,"price":164.9,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|112171","symbol":"PAGEIND25MAY45000PE","last_price":153.8,"volume":19170,"average_price":251.94,"oi":4485.0,"net_change":-263.85,"total_buy_quantity":1950.0,"total_sell_quantity":1770.0,"lower_circuit_limit":0.05,"upper_circuit_limit":906.2,"last_trade_time":"1747389564278","oi_day_high":6615.0,"oi_day_low":4455.0},"NSE_FO:TORNTPHARM25MAY3350CE":{"ohlc":{"open":45.0,"high":56.95,"low":45.0,"close":52.8},"depth":{"buy":[{"quantity":250,"price":52.2,"orders":1},{"quantity":250,"price":52.0,"orders":1},{"quantity":750,"price":51.1,"orders":2},{"quantity":500,"price":51.05,"orders":1},{"quantity":500,"price":49.55,"orders":1}],"sell":[{"quantity":250,"price":52.9,"orders":1},{"quantity":500,"price":52.95,"orders":1},{"quantity":500,"price":53.0,"orders":1},{"quantity":500,"price":53.6,"orders":1},{"quantity":250,"price":53.65,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|144795","symbol":"TORNTPHARM25MAY3350CE","last_price":52.8,"volume":18000,"average_price":53.02,"oi":38250.0,"net_change":-1.55,"total_buy_quantity":30250.0,"total_sell_quantity":27500.0,"lower_circuit_limit":3.35,"upper_circuit_limit":105.35,"last_trade_time":"1747389561788","oi_day_high":38250.0,"oi_day_low":33250.0},"NSE_FO:HINDPETRO25MAY390CE":{"ohlc":{"open":19.9,"high":24.55,"low":18.7,"close":22.9},"depth":{"buy":[{"quantity":10125,"price":22.75,"orders":1},{"quantity":2025,"price":22.65,"orders":1},{"quantity":2025,"price":22.5,"orders":1},{"quantity":2025,"price":22.4,"orders":1},{"quantity":6075,"price":22.25,"orders":2}],"sell":[{"quantity":2025,"price":23.15,"orders":1},{"quantity":4050,"price":23.2,"orders":2},{"quantity":4050,"price":23.5,"orders":1},{"quantity":8100,"price":23.55,"orders":1},{"quantity":6075,"price":24.2,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|89174","symbol":"HINDPETRO25MAY390CE","last_price":22.9,"volume":467775,"average_price":21.86,"oi":814050.0,"net_change":3.65,"total_buy_quantity":301725.0,"total_sell_quantity":206550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.25,"last_trade_time":"1747389599745","oi_day_high":921375.0,"oi_day_low":814050.0},"NSE_FO:SIEMENS25MAY2900CE":{"ohlc":{"open":157.3,"high":242.9,"low":155.3,"close":200.0},"depth":{"buy":[{"quantity":75,"price":198.05,"orders":1},{"quantity":75,"price":198.0,"orders":1},{"quantity":75,"price":196.9,"orders":1},{"quantity":75,"price":195.75,"orders":1},{"quantity":75,"price":195.35,"orders":1}],"sell":[{"quantity":75,"price":201.1,"orders":1},{"quantity":75,"price":201.15,"orders":1},{"quantity":75,"price":201.25,"orders":1},{"quantity":75,"price":201.35,"orders":1},{"quantity":75,"price":201.6,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|41421","symbol":"SIEMENS25MAY2900CE","last_price":200.0,"volume":130350,"average_price":206.69,"oi":108600.0,"net_change":45.7,"total_buy_quantity":12600.0,"total_sell_quantity":12600.0,"lower_circuit_limit":5.4,"upper_circuit_limit":303.2,"last_trade_time":"1747389538587","oi_day_high":120525.0,"oi_day_low":107775.0},"NSE_FO:CESC25MAY157.5PE":{"ohlc":{"open":2.6,"high":2.8,"low":1.55,"close":1.9},"depth":{"buy":[{"quantity":5850,"price":1.8,"orders":2},{"quantity":8775,"price":1.75,"orders":3},{"quantity":5850,"price":1.7,"orders":2},{"quantity":5850,"price":1.65,"orders":2},{"quantity":20475,"price":1.6,"orders":3}],"sell":[{"quantity":11700,"price":1.9,"orders":4},{"quantity":17550,"price":1.95,"orders":3},{"quantity":8775,"price":2.0,"orders":3},{"quantity":32175,"price":2.05,"orders":4},{"quantity":5850,"price":2.1,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|80002","symbol":"CESC25MAY157.5PE","last_price":1.9,"volume":134550,"average_price":1.94,"oi":219375.0,"net_change":-0.7,"total_buy_quantity":307125.0,"total_sell_quantity":558675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1747389439749","oi_day_high":219375.0,"oi_day_low":190125.0},"NSE_FO:BSE25MAY6500PE":{"ohlc":{"open":44.5,"high":44.5,"low":25.55,"close":28.6},"depth":{"buy":[{"quantity":125,"price":28.2,"orders":1},{"quantity":250,"price":28.15,"orders":2},{"quantity":250,"price":28.05,"orders":2},{"quantity":1875,"price":28.0,"orders":2},{"quantity":125,"price":27.7,"orders":1}],"sell":[{"quantity":250,"price":28.75,"orders":2},{"quantity":125,"price":28.8,"orders":1},{"quantity":250,"price":28.85,"orders":2},{"quantity":375,"price":29.0,"orders":2},{"quantity":125,"price":29.1,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|35244","symbol":"BSE25MAY6500PE","last_price":28.6,"volume":594375,"average_price":31.15,"oi":580625.0,"net_change":-15.85,"total_buy_quantity":46500.0,"total_sell_quantity":42250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":221.15,"last_trade_time":"1747389591551","oi_day_high":629250.0,"oi_day_low":571875.0},"NSE_FO:MFSL25MAY1240PE":{"ohlc":{"open":2.15,"high":2.3,"low":1.7,"close":1.9},"depth":{"buy":[{"quantity":1600,"price":1.8,"orders":1},{"quantity":7200,"price":1.75,"orders":3},{"quantity":3200,"price":1.7,"orders":3},{"quantity":9600,"price":1.65,"orders":5},{"quantity":5600,"price":1.6,"orders":2}],"sell":[{"quantity":1600,"price":1.95,"orders":2},{"quantity":800,"price":2.0,"orders":1},{"quantity":800,"price":2.05,"orders":1},{"quantity":3200,"price":2.1,"orders":3},{"quantity":1600,"price":2.15,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|105474","symbol":"MFSL25MAY1240PE","last_price":1.9,"volume":39200,"average_price":1.95,"oi":129600.0,"net_change":-0.65,"total_buy_quantity":160000.0,"total_sell_quantity":99200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1747389513901","oi_day_high":137600.0,"oi_day_low":129600.0},"NSE_FO:PNBHOUSING25MAY1000CE":{"ohlc":{"open":86.4,"high":86.4,"low":82.25,"close":85.15},"depth":{"buy":[{"quantity":1300,"price":78.65,"orders":2},{"quantity":650,"price":78.6,"orders":1},{"quantity":3250,"price":75.85,"orders":1},{"quantity":650,"price":75.4,"orders":1},{"quantity":4550,"price":74.9,"orders":2}],"sell":[{"quantity":1300,"price":83.95,"orders":1},{"quantity":650,"price":84.75,"orders":1},{"quantity":2600,"price":86.35,"orders":1},{"quantity":6500,"price":87.7,"orders":1},{"quantity":3250,"price":89.0,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|130559","symbol":"PNBHOUSING25MAY1000CE","last_price":85.15,"volume":3900,"average_price":84.9,"oi":167050.0,"net_change":-2.85,"total_buy_quantity":55900.0,"total_sell_quantity":61100.0,"lower_circuit_limit":20.9,"upper_circuit_limit":155.1,"last_trade_time":"1747388927686","oi_day_high":167050.0,"oi_day_low":166400.0},"NSE_FO:PHOENIXLTD25MAY1650CE":{"ohlc":{"open":15.5,"high":17.05,"low":12.0,"close":13.0},"depth":{"buy":[{"quantity":700,"price":12.9,"orders":2},{"quantity":1050,"price":12.85,"orders":2},{"quantity":700,"price":12.8,"orders":2},{"quantity":700,"price":12.75,"orders":2},{"quantity":1750,"price":12.7,"orders":1}],"sell":[{"quantity":350,"price":13.2,"orders":1},{"quantity":1050,"price":13.25,"orders":3},{"quantity":700,"price":13.3,"orders":2},{"quantity":350,"price":13.35,"orders":1},{"quantity":350,"price":13.4,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|128671","symbol":"PHOENIXLTD25MAY1650CE","last_price":13.0,"volume":39900,"average_price":14.14,"oi":78050.0,"net_change":-4.9,"total_buy_quantity":80850.0,"total_sell_quantity":68950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.75,"last_trade_time":"1747389541795","oi_day_high":78050.0,"oi_day_low":72450.0},"NSE_FO:GRASIM25MAY2720PE":{"ohlc":{"open":19.2,"high":34.0,"low":17.75,"close":22.5},"depth":{"buy":[{"quantity":250,"price":22.55,"orders":1},{"quantity":250,"price":22.5,"orders":1},{"quantity":500,"price":22.0,"orders":2},{"quantity":250,"price":21.7,"orders":1},{"quantity":250,"price":21.65,"orders":1}],"sell":[{"quantity":250,"price":22.75,"orders":1},{"quantity":500,"price":23.0,"orders":2},{"quantity":250,"price":23.25,"orders":1},{"quantity":500,"price":23.35,"orders":2},{"quantity":250,"price":23.9,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|84985","symbol":"GRASIM25MAY2720PE","last_price":22.5,"volume":125500,"average_price":26.0,"oi":70500.0,"net_change":2.3,"total_buy_quantity":90250.0,"total_sell_quantity":41250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.35,"last_trade_time":"1747389598156","oi_day_high":85500.0,"oi_day_low":70500.0},"NSE_FO:GMRAIRPORT25MAY89PE":{"ohlc":{"open":2.15,"high":2.35,"low":1.1,"close":1.3},"depth":{"buy":[{"quantity":11250,"price":1.3,"orders":2},{"quantity":33750,"price":1.25,"orders":5},{"quantity":33750,"price":1.2,"orders":4},{"quantity":39375,"price":1.15,"orders":4},{"quantity":28125,"price":1.1,"orders":4}],"sell":[{"quantity":16875,"price":1.35,"orders":2},{"quantity":28125,"price":1.4,"orders":4},{"quantity":33750,"price":1.45,"orders":4},{"quantity":56250,"price":1.5,"orders":5},{"quantity":11250,"price":1.55,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|90037","symbol":"GMRAIRPORT25MAY89PE","last_price":1.3,"volume":2896875,"average_price":1.63,"oi":849375.0,"net_change":-0.8,"total_buy_quantity":444375.0,"total_sell_quantity":967500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1747389470083","oi_day_high":1141875.0,"oi_day_low":787500.0},"NSE_FO:IIFL25MAY375PE":{"ohlc":{"open":3.15,"high":3.25,"low":2.65,"close":2.8},"depth":{"buy":[{"quantity":3100,"price":2.85,"orders":2},{"quantity":3100,"price":2.8,"orders":2},{"quantity":7750,"price":2.75,"orders":4},{"quantity":1550,"price":2.7,"orders":1},{"quantity":4650,"price":2.65,"orders":2}],"sell":[{"quantity":3100,"price":2.95,"orders":2},{"quantity":1550,"price":3.0,"orders":1},{"quantity":7750,"price":3.05,"orders":4},{"quantity":1550,"price":3.1,"orders":1},{"quantity":6200,"price":3.15,"orders":3}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|102873","symbol":"IIFL25MAY375PE","last_price":2.8,"volume":100750,"average_price":3.1,"oi":136400.0,"net_change":-0.4,"total_buy_quantity":249550.0,"total_sell_quantity":226300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1747389360979","oi_day_high":184450.0,"oi_day_low":133300.0},"NSE_FO:ADANIGREEN25MAY960CE":{"ohlc":{"open":37.05,"high":81.05,"low":36.75,"close":80.55},"depth":{"buy":[{"quantity":750,"price":80.55,"orders":1},{"quantity":750,"price":80.4,"orders":2},{"quantity":1500,"price":80.35,"orders":3},{"quantity":375,"price":80.3,"orders":1},{"quantity":750,"price":80.15,"orders":1}],"sell":[{"quantity":750,"price":81.5,"orders":1},{"quantity":750,"price":81.85,"orders":1},{"quantity":375,"price":81.9,"orders":1},{"quantity":1125,"price":81.95,"orders":1},{"quantity":375,"price":82.0,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|64784","symbol":"ADANIGREEN25MAY960CE","last_price":80.55,"volume":1440000,"average_price":59.26,"oi":961500.0,"net_change":41.95,"total_buy_quantity":98250.0,"total_sell_quantity":23250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.05,"last_trade_time":"1747389597025","oi_day_high":1131000.0,"oi_day_low":961500.0},"NSE_FO:HINDALCO25MAY630CE":{"ohlc":{"open":37.35,"high":38.0,"low":32.9,"close":33.85},"depth":{"buy":[{"quantity":1400,"price":33.6,"orders":1},{"quantity":1400,"price":33.55,"orders":1},{"quantity":1400,"price":33.5,"orders":1},{"quantity":2800,"price":33.4,"orders":2},{"quantity":2800,"price":33.0,"orders":2}],"sell":[{"quantity":1400,"price":33.95,"orders":1},{"quantity":1400,"price":34.0,"orders":1},{"quantity":1400,"price":34.05,"orders":1},{"quantity":1400,"price":34.15,"orders":1},{"quantity":1400,"price":34.75,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|96927","symbol":"HINDALCO25MAY630CE","last_price":33.85,"volume":291200,"average_price":34.66,"oi":672000.0,"net_change":-3.35,"total_buy_quantity":149800.0,"total_sell_quantity":152600.0,"lower_circuit_limit":6.4,"upper_circuit_limit":68.0,"last_trade_time":"1747389593621","oi_day_high":700000.0,"oi_day_low":672000.0},"NSE_FO:LTIM25MAY4550CE":{"ohlc":{"open":410.5,"high":410.5,"low":410.5,"close":410.5},"depth":{"buy":[{"quantity":600,"price":454.4,"orders":2},{"quantity":600,"price":454.35,"orders":1},{"quantity":750,"price":449.35,"orders":1},{"quantity":1500,"price":445.15,"orders":1},{"quantity":1500,"price":439.9,"orders":1}],"sell":[{"quantity":150,"price":494.5,"orders":1},{"quantity":750,"price":494.55,"orders":1},{"quantity":1500,"price":504.6,"orders":1},{"quantity":600,"price":510.2,"orders":1},{"quantity":1500,"price":524.15,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|115837","symbol":"LTIM25MAY4550CE","last_price":410.5,"volume":0,"average_price":0.0,"oi":28800.0,"net_change":0.0,"total_buy_quantity":10950.0,"total_sell_quantity":11850.0,"lower_circuit_limit":134.5,"upper_circuit_limit":686.5,"last_trade_time":"1747284064000","oi_day_high":28800.0,"oi_day_low":28800.0},"NSE_FO:SONACOMS25MAY470CE":{"ohlc":{"open":64.4,"high":64.4,"low":64.4,"close":64.4},"depth":{"buy":[{"quantity":3875,"price":72.2,"orders":1},{"quantity":775,"price":72.15,"orders":1},{"quantity":775,"price":72.1,"orders":1},{"quantity":3100,"price":71.85,"orders":1},{"quantity":3875,"price":71.65,"orders":1}],"sell":[{"quantity":2325,"price":75.85,"orders":1},{"quantity":775,"price":75.9,"orders":1},{"quantity":3875,"price":77.05,"orders":1},{"quantity":7750,"price":77.6,"orders":1},{"quantity":3100,"price":78.4,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|139021","symbol":"SONACOMS25MAY470CE","last_price":64.4,"volume":0,"average_price":0.0,"oi":94550.0,"net_change":0.0,"total_buy_quantity":75175.0,"total_sell_quantity":79825.0,"lower_circuit_limit":29.15,"upper_circuit_limit":99.65,"last_trade_time":"1747300318000","oi_day_high":97650.0,"oi_day_low":94550.0},"NSE_FO:IDEA25MAY8PE":{"ohlc":{"open":0.85,"high":0.9,"low":0.65,"close":0.85},"depth":{"buy":[{"quantity":840000,"price":0.85,"orders":4},{"quantity":1000000,"price":0.8,"orders":10},{"quantity":1960000,"price":0.75,"orders":12},{"quantity":1160000,"price":0.7,"orders":8},{"quantity":2680000,"price":0.65,"orders":16}],"sell":[{"quantity":2440000,"price":0.9,"orders":9},{"quantity":80000,"price":0.95,"orders":2},{"quantity":1720000,"price":1.0,"orders":4},{"quantity":1680000,"price":1.05,"orders":3},{"quantity":3200000,"price":1.1,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|91447","symbol":"IDEA25MAY8PE","last_price":0.85,"volume":83880000,"average_price":0.74,"oi":1.1172E8,"net_change":0.0,"total_buy_quantity":9.38E7,"total_sell_quantity":9760000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1747389545195","oi_day_high":1.2948E8,"oi_day_low":1.1172E8},"NSE_FO:SBILIFE25MAY1600CE":{"ohlc":{"open":179.3,"high":179.3,"low":179.3,"close":179.3},"depth":{"buy":[{"quantity":750,"price":179.45,"orders":1},{"quantity":375,"price":179.4,"orders":1},{"quantity":375,"price":175.5,"orders":1},{"quantity":1125,"price":175.45,"orders":2},{"quantity":1125,"price":175.25,"orders":1}],"sell":[{"quantity":750,"price":181.75,"orders":1},{"quantity":375,"price":181.8,"orders":1},{"quantity":1875,"price":181.9,"orders":2},{"quantity":750,"price":186.0,"orders":1},{"quantity":1875,"price":186.05,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|121367","symbol":"SBILIFE25MAY1600CE","last_price":179.3,"volume":375,"average_price":179.3,"oi":91125.0,"net_change":15.8,"total_buy_quantity":42000.0,"total_sell_quantity":33375.0,"lower_circuit_limit":82.45,"upper_circuit_limit":244.55,"last_trade_time":"1747389515140","oi_day_high":91125.0,"oi_day_low":91125.0},"NSE_FO:CROMPTON25MAY330PE":{"ohlc":{"open":6.1,"high":6.1,"low":1.5,"close":1.55},"depth":{"buy":[{"quantity":3600,"price":1.5,"orders":2},{"quantity":16200,"price":1.45,"orders":4},{"quantity":32400,"price":1.4,"orders":7},{"quantity":46800,"price":1.35,"orders":5},{"quantity":37800,"price":1.3,"orders":4}],"sell":[{"quantity":10800,"price":1.55,"orders":3},{"quantity":18000,"price":1.6,"orders":6},{"quantity":23400,"price":1.65,"orders":7},{"quantity":23400,"price":1.7,"orders":7},{"quantity":19800,"price":1.75,"orders":5}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|76932","symbol":"CROMPTON25MAY330PE","last_price":1.55,"volume":7009200,"average_price":3.46,"oi":804600.0,"net_change":-10.6,"total_buy_quantity":576000.0,"total_sell_quantity":703800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.15,"last_trade_time":"1747389589262","oi_day_high":1137600.0,"oi_day_low":707400.0},"NSE_FO:MAXHEALTH25MAY1120CE":{"ohlc":{"open":66.55,"high":66.55,"low":62.0,"close":62.0},"depth":{"buy":[{"quantity":1050,"price":66.0,"orders":2},{"quantity":525,"price":65.95,"orders":1},{"quantity":525,"price":65.85,"orders":1},{"quantity":525,"price":64.9,"orders":1},{"quantity":1050,"price":64.85,"orders":2}],"sell":[{"quantity":525,"price":68.4,"orders":1},{"quantity":2100,"price":69.9,"orders":1},{"quantity":2625,"price":71.75,"orders":1},{"quantity":2100,"price":72.95,"orders":1},{"quantity":5250,"price":73.1,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|104845","symbol":"MAXHEALTH25MAY1120CE","last_price":62.0,"volume":1575,"average_price":64.18,"oi":42000.0,"net_change":-21.4,"total_buy_quantity":47250.0,"total_sell_quantity":43050.0,"lower_circuit_limit":18.05,"upper_circuit_limit":148.75,"last_trade_time":"1747385431854","oi_day_high":42000.0,"oi_day_low":41475.0},"NSE_FO:ABCAPITAL25MAY202.5PE":{"ohlc":{"open":1.3,"high":1.45,"low":1.0,"close":1.05},"depth":{"buy":[{"quantity":5400,"price":0.9,"orders":2},{"quantity":5400,"price":0.85,"orders":2},{"quantity":2700,"price":0.8,"orders":1},{"quantity":2700,"price":0.75,"orders":1},{"quantity":2700,"price":0.7,"orders":1}],"sell":[{"quantity":5400,"price":1.0,"orders":2},{"quantity":21600,"price":1.05,"orders":4},{"quantity":16200,"price":1.1,"orders":2},{"quantity":16200,"price":1.15,"orders":2},{"quantity":29700,"price":1.2,"orders":3}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|65398","symbol":"ABCAPITAL25MAY202.5PE","last_price":1.05,"volume":67500,"average_price":1.21,"oi":159300.0,"net_change":-0.35,"total_buy_quantity":140400.0,"total_sell_quantity":448200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1747387643761","oi_day_high":159300.0,"oi_day_low":151200.0},"NSE_FO:INDUSTOWER25MAY405PE":{"ohlc":{"open":13.45,"high":13.8,"low":8.4,"close":12.4},"depth":{"buy":[{"quantity":3400,"price":12.4,"orders":2},{"quantity":1700,"price":12.35,"orders":1},{"quantity":3400,"price":12.3,"orders":2},{"quantity":8500,"price":12.25,"orders":4},{"quantity":5100,"price":12.2,"orders":3}],"sell":[{"quantity":3400,"price":12.5,"orders":2},{"quantity":1700,"price":12.55,"orders":1},{"quantity":1700,"price":12.65,"orders":1},{"quantity":5100,"price":12.7,"orders":3},{"quantity":5100,"price":12.75,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|105219","symbol":"INDUSTOWER25MAY405PE","last_price":12.4,"volume":1677900,"average_price":10.51,"oi":659600.0,"net_change":-1.2,"total_buy_quantity":215900.0,"total_sell_quantity":212500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.6,"last_trade_time":"1747389581686","oi_day_high":666400.0,"oi_day_low":273700.0},"NSE_FO:SRF25MAY3050CE":{"ohlc":{"open":23.25,"high":30.0,"low":21.5,"close":24.25},"depth":{"buy":[{"quantity":750,"price":24.25,"orders":2},{"quantity":375,"price":24.2,"orders":1},{"quantity":375,"price":24.15,"orders":1},{"quantity":375,"price":23.85,"orders":1},{"quantity":375,"price":23.8,"orders":1}],"sell":[{"quantity":375,"price":24.65,"orders":1},{"quantity":375,"price":24.85,"orders":1},{"quantity":750,"price":24.95,"orders":2},{"quantity":375,"price":25.0,"orders":1},{"quantity":375,"price":25.4,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|139437","symbol":"SRF25MAY3050CE","last_price":24.25,"volume":262125,"average_price":26.47,"oi":273375.0,"net_change":1.5,"total_buy_quantity":78000.0,"total_sell_quantity":75000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.8,"last_trade_time":"1747389595172","oi_day_high":298875.0,"oi_day_low":270000.0},"NSE_FO:ESCORTS25MAY3400PE":{"ohlc":{"open":24.5,"high":27.55,"low":15.15,"close":23.5},"depth":{"buy":[{"quantity":300,"price":22.95,"orders":2},{"quantity":150,"price":22.75,"orders":1},{"quantity":150,"price":21.35,"orders":1},{"quantity":750,"price":21.3,"orders":1},{"quantity":150,"price":21.15,"orders":1}],"sell":[{"quantity":150,"price":23.95,"orders":1},{"quantity":150,"price":24.0,"orders":1},{"quantity":150,"price":24.2,"orders":1},{"quantity":150,"price":24.25,"orders":1},{"quantity":150,"price":25.05,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|81712","symbol":"ESCORTS25MAY3400PE","last_price":23.5,"volume":85200,"average_price":21.33,"oi":96150.0,"net_change":-2.35,"total_buy_quantity":52050.0,"total_sell_quantity":34350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.45,"last_trade_time":"1747389570044","oi_day_high":102450.0,"oi_day_low":94350.0},"NSE_FO:JIOFIN25MAY260PE":{"ohlc":{"open":2.2,"high":2.2,"low":1.35,"close":1.35},"depth":{"buy":[{"quantity":51150,"price":1.35,"orders":14},{"quantity":39600,"price":1.3,"orders":10},{"quantity":44550,"price":1.25,"orders":11},{"quantity":41250,"price":1.2,"orders":10},{"quantity":37950,"price":1.15,"orders":5}],"sell":[{"quantity":34650,"price":1.4,"orders":10},{"quantity":46200,"price":1.45,"orders":15},{"quantity":46200,"price":1.5,"orders":14},{"quantity":34650,"price":1.55,"orders":12},{"quantity":21450,"price":1.6,"orders":5}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|97765","symbol":"JIOFIN25MAY260PE","last_price":1.35,"volume":2537700,"average_price":1.84,"oi":3331350.0,"net_change":-0.8,"total_buy_quantity":399300.0,"total_sell_quantity":773850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1747389599893","oi_day_high":3601950.0,"oi_day_low":3291750.0},"NSE_FO:APOLLOTYRE25MAY470CE":{"ohlc":{"open":21.75,"high":43.2,"low":21.25,"close":28.95},"depth":{"buy":[{"quantity":1700,"price":28.1,"orders":1},{"quantity":1700,"price":28.05,"orders":1},{"quantity":1700,"price":27.7,"orders":1},{"quantity":1700,"price":27.65,"orders":1},{"quantity":1700,"price":27.1,"orders":1}],"sell":[{"quantity":1700,"price":28.55,"orders":1},{"quantity":1700,"price":28.95,"orders":1},{"quantity":1700,"price":29.05,"orders":1},{"quantity":3400,"price":29.35,"orders":2},{"quantity":5100,"price":29.4,"orders":3}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|68710","symbol":"APOLLOTYRE25MAY470CE","last_price":28.95,"volume":362100,"average_price":29.74,"oi":283900.0,"net_change":10.05,"total_buy_quantity":253300.0,"total_sell_quantity":188700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.6,"last_trade_time":"1747389540239","oi_day_high":360400.0,"oi_day_low":265200.0},"NSE_FO:INDUSINDBK25MAY820PE":{"ohlc":{"open":77.3,"high":77.3,"low":45.75,"close":46.2},"depth":{"buy":[{"quantity":1500,"price":45.35,"orders":1},{"quantity":1500,"price":45.15,"orders":1},{"quantity":1500,"price":45.0,"orders":1},{"quantity":1500,"price":44.85,"orders":1},{"quantity":500,"price":44.8,"orders":1}],"sell":[{"quantity":1500,"price":46.2,"orders":1},{"quantity":1500,"price":46.3,"orders":1},{"quantity":1500,"price":46.4,"orders":1},{"quantity":1000,"price":46.45,"orders":1},{"quantity":1500,"price":46.5,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|94523","symbol":"INDUSINDBK25MAY820PE","last_price":46.2,"volume":380000,"average_price":60.04,"oi":410000.0,"net_change":-7.3,"total_buy_quantity":83000.0,"total_sell_quantity":69500.0,"lower_circuit_limit":8.65,"upper_circuit_limit":148.0,"last_trade_time":"1747389594139","oi_day_high":503500.0,"oi_day_low":408000.0},"NSE_FO:LICI25MAY820CE":{"ohlc":{"open":32.05,"high":47.25,"low":31.55,"close":42.95},"depth":{"buy":[{"quantity":575,"price":41.45,"orders":1},{"quantity":575,"price":40.65,"orders":1},{"quantity":575,"price":40.4,"orders":1},{"quantity":2875,"price":40.0,"orders":1},{"quantity":2300,"price":39.95,"orders":1}],"sell":[{"quantity":1150,"price":43.6,"orders":2},{"quantity":575,"price":43.65,"orders":1},{"quantity":2875,"price":46.4,"orders":1},{"quantity":6900,"price":48.2,"orders":1},{"quantity":5750,"price":48.35,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|101390","symbol":"LICI25MAY820CE","last_price":42.95,"volume":174800,"average_price":39.95,"oi":151800.0,"net_change":11.75,"total_buy_quantity":91425.0,"total_sell_quantity":71300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.1,"last_trade_time":"1747389093662","oi_day_high":223675.0,"oi_day_low":151800.0},"NSE_FO:SHRIRAMFIN25MAY700PE":{"ohlc":{"open":33.6,"high":43.05,"low":33.6,"close":38.65},"depth":{"buy":[{"quantity":750,"price":38.45,"orders":1},{"quantity":750,"price":38.4,"orders":1},{"quantity":750,"price":38.35,"orders":1},{"quantity":750,"price":38.3,"orders":1},{"quantity":750,"price":38.25,"orders":1}],"sell":[{"quantity":750,"price":38.7,"orders":1},{"quantity":750,"price":38.75,"orders":1},{"quantity":1500,"price":38.8,"orders":2},{"quantity":1500,"price":38.85,"orders":2},{"quantity":1500,"price":38.9,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|122657","symbol":"SHRIRAMFIN25MAY700PE","last_price":38.65,"volume":85500,"average_price":39.04,"oi":204750.0,"net_change":5.15,"total_buy_quantity":81750.0,"total_sell_quantity":91500.0,"lower_circuit_limit":3.15,"upper_circuit_limit":63.85,"last_trade_time":"1747389553317","oi_day_high":207750.0,"oi_day_low":195000.0},"NSE_FO:MOTHERSON25MAY135CE":{"ohlc":{"open":10.8,"high":13.05,"low":10.55,"close":12.8},"depth":{"buy":[{"quantity":3550,"price":12.7,"orders":1},{"quantity":3550,"price":12.65,"orders":1},{"quantity":7100,"price":12.6,"orders":2},{"quantity":3550,"price":12.55,"orders":1},{"quantity":14200,"price":12.5,"orders":2}],"sell":[{"quantity":3550,"price":12.85,"orders":1},{"quantity":3550,"price":12.9,"orders":1},{"quantity":14200,"price":12.95,"orders":3},{"quantity":7100,"price":13.0,"orders":2},{"quantity":3550,"price":13.05,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|105895","symbol":"MOTHERSON25MAY135CE","last_price":12.8,"volume":479250,"average_price":11.88,"oi":1309950.0,"net_change":2.3,"total_buy_quantity":340800.0,"total_sell_quantity":450850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1747389593126","oi_day_high":1352550.0,"oi_day_low":1278000.0},"NSE_FO:CHOLAFIN25MAY1540CE":{"ohlc":{"open":88.0,"high":93.3,"low":84.65,"close":84.85},"depth":{"buy":[{"quantity":625,"price":84.25,"orders":1},{"quantity":625,"price":84.2,"orders":1},{"quantity":625,"price":83.65,"orders":1},{"quantity":2500,"price":80.55,"orders":1},{"quantity":4375,"price":79.9,"orders":2}],"sell":[{"quantity":625,"price":87.35,"orders":1},{"quantity":625,"price":87.4,"orders":1},{"quantity":625,"price":87.6,"orders":1},{"quantity":1250,"price":89.95,"orders":1},{"quantity":2500,"price":91.95,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|80759","symbol":"CHOLAFIN25MAY1540CE","last_price":84.85,"volume":15000,"average_price":88.29,"oi":56875.0,"net_change":2.85,"total_buy_quantity":60000.0,"total_sell_quantity":60000.0,"lower_circuit_limit":4.3,"upper_circuit_limit":159.7,"last_trade_time":"1747389077042","oi_day_high":61875.0,"oi_day_low":56875.0},"NSE_FO:HDFCAMC25MAY4550PE":{"ohlc":{"open":40.95,"high":46.1,"low":28.05,"close":32.35},"depth":{"buy":[{"quantity":150,"price":32.3,"orders":1},{"quantity":300,"price":32.25,"orders":2},{"quantity":150,"price":32.2,"orders":1},{"quantity":450,"price":32.05,"orders":2},{"quantity":300,"price":31.55,"orders":1}],"sell":[{"quantity":300,"price":33.2,"orders":2},{"quantity":150,"price":33.25,"orders":1},{"quantity":300,"price":33.3,"orders":2},{"quantity":300,"price":33.45,"orders":1},{"quantity":150,"price":33.7,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|93473","symbol":"HDFCAMC25MAY4550PE","last_price":32.35,"volume":57150,"average_price":34.77,"oi":35550.0,"net_change":-15.7,"total_buy_quantity":44700.0,"total_sell_quantity":26700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":137.55,"last_trade_time":"1747388648355","oi_day_high":41700.0,"oi_day_low":34950.0},"NSE_FO:IRB25MAY48PE":{"ohlc":{"open":0.65,"high":0.7,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":184500,"price":0.5,"orders":8},{"quantity":379250,"price":0.45,"orders":7},{"quantity":533000,"price":0.4,"orders":9},{"quantity":625250,"price":0.35,"orders":8},{"quantity":512500,"price":0.3,"orders":6}],"sell":[{"quantity":10250,"price":0.55,"orders":1},{"quantity":30750,"price":0.6,"orders":3},{"quantity":20500,"price":0.65,"orders":2},{"quantity":41000,"price":0.7,"orders":2},{"quantity":102500,"price":0.75,"orders":5}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|95827","symbol":"IRB25MAY48PE","last_price":0.55,"volume":943000,"average_price":0.59,"oi":1916750.0,"net_change":-0.05,"total_buy_quantity":6713750.0,"total_sell_quantity":1558000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1747389125747","oi_day_high":1968000.0,"oi_day_low":1793750.0},"NSE_FO:PIDILITIND25MAY3080PE":{"ohlc":{"open":27.5,"high":40.4,"low":23.65,"close":39.7},"depth":{"buy":[{"quantity":250,"price":38.2,"orders":1},{"quantity":250,"price":37.8,"orders":1},{"quantity":500,"price":37.45,"orders":1},{"quantity":500,"price":37.4,"orders":1},{"quantity":500,"price":37.05,"orders":1}],"sell":[{"quantity":250,"price":39.35,"orders":1},{"quantity":750,"price":39.4,"orders":1},{"quantity":250,"price":39.85,"orders":1},{"quantity":500,"price":39.9,"orders":1},{"quantity":500,"price":39.95,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|116029","symbol":"PIDILITIND25MAY3080PE","last_price":39.7,"volume":33250,"average_price":30.96,"oi":24000.0,"net_change":7.25,"total_buy_quantity":37500.0,"total_sell_quantity":28750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.85,"last_trade_time":"1747389588564","oi_day_high":24750.0,"oi_day_low":23000.0},"NSE_FO:LT25MAY3620PE":{"ohlc":{"open":52.5,"high":57.45,"low":45.05,"close":50.05},"depth":{"buy":[{"quantity":150,"price":49.9,"orders":1},{"quantity":300,"price":49.8,"orders":1},{"quantity":300,"price":49.5,"orders":1},{"quantity":150,"price":49.3,"orders":1},{"quantity":450,"price":49.25,"orders":2}],"sell":[{"quantity":150,"price":50.8,"orders":1},{"quantity":150,"price":51.0,"orders":1},{"quantity":150,"price":51.1,"orders":1},{"quantity":150,"price":51.6,"orders":1},{"quantity":150,"price":51.65,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|114713","symbol":"LT25MAY3620PE","last_price":50.05,"volume":246900,"average_price":52.16,"oi":76950.0,"net_change":-2.5,"total_buy_quantity":61050.0,"total_sell_quantity":33000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":141.1,"last_trade_time":"1747389595101","oi_day_high":78150.0,"oi_day_low":68400.0},"NSE_FO:KOTAKBANK25MAY2220PE":{"ohlc":{"open":124.25,"high":124.25,"low":123.25,"close":123.45},"depth":{"buy":[{"quantity":400,"price":107.75,"orders":1},{"quantity":400,"price":107.25,"orders":1},{"quantity":400,"price":107.2,"orders":1},{"quantity":400,"price":107.1,"orders":1},{"quantity":400,"price":107.05,"orders":1}],"sell":[{"quantity":400,"price":110.8,"orders":1},{"quantity":400,"price":110.85,"orders":1},{"quantity":400,"price":110.9,"orders":1},{"quantity":800,"price":110.95,"orders":1},{"quantity":1200,"price":113.75,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|112103","symbol":"KOTAKBANK25MAY2220PE","last_price":123.45,"volume":1200,"average_price":123.65,"oi":290800.0,"net_change":9.1,"total_buy_quantity":58400.0,"total_sell_quantity":36400.0,"lower_circuit_limit":37.1,"upper_circuit_limit":191.6,"last_trade_time":"1747374808016","oi_day_high":290800.0,"oi_day_low":290800.0},"NSE_FO:TATATECH25MAY720CE":{"ohlc":{"open":22.0,"high":40.5,"low":19.75,"close":40.5},"depth":{"buy":[{"quantity":700,"price":40.1,"orders":1},{"quantity":1400,"price":40.05,"orders":2},{"quantity":1400,"price":39.15,"orders":1},{"quantity":700,"price":39.1,"orders":1},{"quantity":1400,"price":37.65,"orders":1}],"sell":[{"quantity":700,"price":41.25,"orders":1},{"quantity":700,"price":41.3,"orders":1},{"quantity":700,"price":41.45,"orders":1},{"quantity":1400,"price":41.5,"orders":1},{"quantity":1400,"price":42.7,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|131284","symbol":"TATATECH25MAY720CE","last_price":40.5,"volume":1283800,"average_price":28.41,"oi":417200.0,"net_change":20.05,"total_buy_quantity":91700.0,"total_sell_quantity":53200.0,"lower_circuit_limit":0.3,"upper_circuit_limit":75.9,"last_trade_time":"1747389556688","oi_day_high":686000.0,"oi_day_low":417200.0},"NSE_FO:RECLTD25MAY440CE":{"ohlc":{"open":1.6,"high":3.3,"low":1.55,"close":2.5},"depth":{"buy":[{"quantity":13000,"price":2.5,"orders":11},{"quantity":24000,"price":2.45,"orders":13},{"quantity":50000,"price":2.4,"orders":14},{"quantity":37000,"price":2.35,"orders":11},{"quantity":12000,"price":2.3,"orders":4}],"sell":[{"quantity":4000,"price":2.55,"orders":3},{"quantity":25000,"price":2.6,"orders":13},{"quantity":14000,"price":2.65,"orders":11},{"quantity":22000,"price":2.7,"orders":8},{"quantity":11000,"price":2.75,"orders":6}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|119728","symbol":"RECLTD25MAY440CE","last_price":2.5,"volume":4996000,"average_price":2.73,"oi":3334000.0,"net_change":0.95,"total_buy_quantity":744000.0,"total_sell_quantity":697000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1747389594724","oi_day_high":3335000.0,"oi_day_low":2982000.0},"NSE_FO:ABB25MAY5700CE":{"ohlc":{"open":186.85,"high":260.1,"low":156.9,"close":222.45},"depth":{"buy":[{"quantity":125,"price":214.75,"orders":1},{"quantity":125,"price":214.6,"orders":1},{"quantity":125,"price":214.55,"orders":1},{"quantity":125,"price":214.2,"orders":1},{"quantity":125,"price":212.15,"orders":1}],"sell":[{"quantity":125,"price":220.25,"orders":1},{"quantity":125,"price":220.3,"orders":1},{"quantity":125,"price":223.9,"orders":1},{"quantity":250,"price":223.95,"orders":1},{"quantity":125,"price":224.05,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|65241","symbol":"ABB25MAY5700CE","last_price":222.45,"volume":273000,"average_price":214.53,"oi":88250.0,"net_change":47.3,"total_buy_quantity":10500.0,"total_sell_quantity":16250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":394.75,"last_trade_time":"1747389589656","oi_day_high":140625.0,"oi_day_low":88250.0},"NSE_FO:BAJAJFINSV25MAY1980CE":{"ohlc":{"open":80.0,"high":80.7,"low":70.5,"close":76.8},"depth":{"buy":[{"quantity":500,"price":75.7,"orders":1},{"quantity":500,"price":75.65,"orders":1},{"quantity":500,"price":73.05,"orders":1},{"quantity":500,"price":73.0,"orders":1},{"quantity":500,"price":69.1,"orders":1}],"sell":[{"quantity":1000,"price":77.05,"orders":2},{"quantity":1000,"price":78.5,"orders":1},{"quantity":500,"price":79.9,"orders":1},{"quantity":500,"price":79.95,"orders":1},{"quantity":3500,"price":88.4,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|72170","symbol":"BAJAJFINSV25MAY1980CE","last_price":76.8,"volume":23000,"average_price":75.22,"oi":52000.0,"net_change":-8.1,"total_buy_quantity":40000.0,"total_sell_quantity":27000.0,"lower_circuit_limit":11.3,"upper_circuit_limit":158.5,"last_trade_time":"1747389598485","oi_day_high":52000.0,"oi_day_low":50000.0},"NSE_FO:INDIANB25MAY570PE":{"ohlc":{"open":5.9,"high":6.05,"low":3.95,"close":4.35},"depth":{"buy":[{"quantity":1900,"price":4.35,"orders":2},{"quantity":2850,"price":4.3,"orders":3},{"quantity":5700,"price":4.25,"orders":5},{"quantity":2850,"price":4.2,"orders":3},{"quantity":3800,"price":4.15,"orders":3}],"sell":[{"quantity":2850,"price":4.55,"orders":3},{"quantity":1900,"price":4.6,"orders":2},{"quantity":1900,"price":4.65,"orders":2},{"quantity":950,"price":4.7,"orders":1},{"quantity":950,"price":4.75,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|103523","symbol":"INDIANB25MAY570PE","last_price":4.35,"volume":154850,"average_price":4.65,"oi":209000.0,"net_change":-3.65,"total_buy_quantity":177650.0,"total_sell_quantity":183350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1747389526859","oi_day_high":209000.0,"oi_day_low":188100.0},"NSE_FO:BHARATFORG25MAY1100CE":{"ohlc":{"open":156.45,"high":172.05,"low":156.45,"close":167.0},"depth":{"buy":[{"quantity":1000,"price":166.65,"orders":2},{"quantity":500,"price":164.2,"orders":1},{"quantity":500,"price":164.15,"orders":1},{"quantity":500,"price":163.85,"orders":1},{"quantity":500,"price":163.45,"orders":1}],"sell":[{"quantity":500,"price":168.3,"orders":1},{"quantity":500,"price":168.35,"orders":1},{"quantity":500,"price":168.4,"orders":1},{"quantity":500,"price":171.15,"orders":1},{"quantity":1500,"price":171.2,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|74775","symbol":"BHARATFORG25MAY1100CE","last_price":167.0,"volume":14000,"average_price":167.6,"oi":340500.0,"net_change":15.75,"total_buy_quantity":49500.0,"total_sell_quantity":48000.0,"lower_circuit_limit":73.35,"upper_circuit_limit":229.15,"last_trade_time":"1747389480962","oi_day_high":342500.0,"oi_day_low":340500.0},"NSE_FO:OFSS25MAY8535CE":{"ohlc":{"open":234.4,"high":337.65,"low":202.05,"close":305.0},"depth":{"buy":[{"quantity":50,"price":300.25,"orders":1},{"quantity":100,"price":300.2,"orders":2},{"quantity":100,"price":300.15,"orders":2},{"quantity":100,"price":300.05,"orders":1},{"quantity":50,"price":298.9,"orders":1}],"sell":[{"quantity":50,"price":303.75,"orders":1},{"quantity":50,"price":303.8,"orders":1},{"quantity":50,"price":303.85,"orders":1},{"quantity":50,"price":303.9,"orders":1},{"quantity":100,"price":303.95,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|125826","symbol":"OFSS25MAY8535CE","last_price":305.0,"volume":46850,"average_price":262.69,"oi":19250.0,"net_change":68.55,"total_buy_quantity":2700.0,"total_sell_quantity":4450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":569.3,"last_trade_time":"1747389314151","oi_day_high":24200.0,"oi_day_low":19250.0},"NSE_FO:SJVN25MAY99CE":{"ohlc":{"open":3.2,"high":7.9,"low":3.2,"close":7.3},"depth":{"buy":[{"quantity":4725,"price":6.8,"orders":1},{"quantity":4725,"price":6.75,"orders":1},{"quantity":4725,"price":6.7,"orders":1},{"quantity":9450,"price":6.6,"orders":1},{"quantity":33075,"price":6.45,"orders":2}],"sell":[{"quantity":4725,"price":7.0,"orders":1},{"quantity":14175,"price":7.05,"orders":2},{"quantity":14175,"price":7.15,"orders":2},{"quantity":18900,"price":7.25,"orders":1},{"quantity":14175,"price":7.45,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|138190","symbol":"SJVN25MAY99CE","last_price":7.3,"volume":562275,"average_price":5.26,"oi":212625.0,"net_change":4.1,"total_buy_quantity":472500.0,"total_sell_quantity":500850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1747386453630","oi_day_high":297675.0,"oi_day_low":207900.0},"NSE_FO:BALKRISIND25MAY2580CE":{"ohlc":{"open":157.95,"high":157.95,"low":157.95,"close":157.95},"depth":{"buy":[{"quantity":900,"price":157.45,"orders":3},{"quantity":300,"price":157.4,"orders":1},{"quantity":600,"price":156.05,"orders":1},{"quantity":600,"price":149.55,"orders":1},{"quantity":1200,"price":142.05,"orders":1}],"sell":[{"quantity":300,"price":182.3,"orders":1},{"quantity":3000,"price":188.7,"orders":1},{"quantity":1200,"price":190.55,"orders":1},{"quantity":3000,"price":198.1,"orders":1},{"quantity":9000,"price":212.8,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|72896","symbol":"BALKRISIND25MAY2580CE","last_price":157.95,"volume":0,"average_price":0.0,"oi":2700.0,"net_change":0.0,"total_buy_quantity":21000.0,"total_sell_quantity":16500.0,"lower_circuit_limit":37.4,"upper_circuit_limit":266.9,"last_trade_time":"1747126845000","oi_day_high":2700.0,"oi_day_low":2100.0},"NSE_FO:SUNPHARMA25MAY1800PE":{"ohlc":{"open":75.0,"high":84.65,"low":69.6,"close":75.95},"depth":{"buy":[{"quantity":350,"price":75.65,"orders":1},{"quantity":350,"price":74.95,"orders":1},{"quantity":350,"price":74.9,"orders":1},{"quantity":350,"price":74.85,"orders":1},{"quantity":350,"price":74.8,"orders":1}],"sell":[{"quantity":350,"price":76.15,"orders":1},{"quantity":350,"price":76.3,"orders":1},{"quantity":350,"price":76.35,"orders":1},{"quantity":350,"price":76.6,"orders":1},{"quantity":350,"price":76.75,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|125707","symbol":"SUNPHARMA25MAY1800PE","last_price":75.95,"volume":60550,"average_price":78.07,"oi":435750.0,"net_change":2.45,"total_buy_quantity":37450.0,"total_sell_quantity":56000.0,"lower_circuit_limit":22.25,"upper_circuit_limit":124.75,"last_trade_time":"1747389598584","oi_day_high":439250.0,"oi_day_low":421750.0},"NSE_FO:TITAN25MAY3380PE":{"ohlc":{"open":8.75,"high":8.8,"low":6.0,"close":6.25},"depth":{"buy":[{"quantity":350,"price":5.85,"orders":2},{"quantity":350,"price":5.8,"orders":2},{"quantity":350,"price":5.7,"orders":1},{"quantity":350,"price":5.6,"orders":1},{"quantity":700,"price":5.55,"orders":2}],"sell":[{"quantity":700,"price":6.1,"orders":4},{"quantity":875,"price":6.15,"orders":4},{"quantity":875,"price":6.2,"orders":4},{"quantity":1050,"price":6.25,"orders":4},{"quantity":700,"price":6.3,"orders":3}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|144457","symbol":"TITAN25MAY3380PE","last_price":6.25,"volume":34650,"average_price":7.03,"oi":55300.0,"net_change":-1.5,"total_buy_quantity":136500.0,"total_sell_quantity":27825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1747389502239","oi_day_high":59325.0,"oi_day_low":55125.0},"NSE_FO:NHPC25MAY89CE":{"ohlc":{"open":2.75,"high":4.45,"low":2.75,"close":3.5},"depth":{"buy":[{"quantity":25600,"price":3.45,"orders":3},{"quantity":32000,"price":3.4,"orders":5},{"quantity":57600,"price":3.35,"orders":8},{"quantity":25600,"price":3.3,"orders":3},{"quantity":89600,"price":3.25,"orders":5}],"sell":[{"quantity":19200,"price":3.5,"orders":3},{"quantity":44800,"price":3.55,"orders":6},{"quantity":38400,"price":3.6,"orders":5},{"quantity":108800,"price":3.65,"orders":7},{"quantity":32000,"price":3.7,"orders":4}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|123706","symbol":"NHPC25MAY89CE","last_price":3.5,"volume":3462400,"average_price":3.58,"oi":940800.0,"net_change":1.2,"total_buy_quantity":979200.0,"total_sell_quantity":1305600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1747389426462","oi_day_high":1088000.0,"oi_day_low":819200.0},"NSE_FO:PIIND25MAY3650PE":{"ohlc":{"open":84.0,"high":106.0,"low":59.55,"close":67.9},"depth":{"buy":[{"quantity":125,"price":66.05,"orders":1},{"quantity":125,"price":66.0,"orders":1},{"quantity":125,"price":65.1,"orders":1},{"quantity":250,"price":65.05,"orders":1},{"quantity":125,"price":64.1,"orders":1}],"sell":[{"quantity":250,"price":68.25,"orders":2},{"quantity":125,"price":68.3,"orders":1},{"quantity":250,"price":68.45,"orders":2},{"quantity":125,"price":68.5,"orders":1},{"quantity":125,"price":69.15,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|129736","symbol":"PIIND25MAY3650PE","last_price":67.9,"volume":117125,"average_price":81.86,"oi":43875.0,"net_change":-23.25,"total_buy_quantity":17000.0,"total_sell_quantity":18375.0,"lower_circuit_limit":15.25,"upper_circuit_limit":167.05,"last_trade_time":"1747389530656","oi_day_high":44250.0,"oi_day_low":26875.0},"NSE_FO:FEDERALBNK25MAY202.5CE":{"ohlc":{"open":2.85,"high":3.05,"low":2.25,"close":2.25},"depth":{"buy":[{"quantity":50000,"price":2.2,"orders":8},{"quantity":65000,"price":2.15,"orders":5},{"quantity":20000,"price":2.1,"orders":2},{"quantity":60000,"price":2.05,"orders":4},{"quantity":10000,"price":2.0,"orders":2}],"sell":[{"quantity":15000,"price":2.3,"orders":3},{"quantity":70000,"price":2.35,"orders":7},{"quantity":75000,"price":2.4,"orders":4},{"quantity":40000,"price":2.45,"orders":3},{"quantity":85000,"price":2.5,"orders":5}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|88993","symbol":"FEDERALBNK25MAY202.5CE","last_price":2.25,"volume":2420000,"average_price":2.51,"oi":1875000.0,"net_change":-0.4,"total_buy_quantity":865000.0,"total_sell_quantity":1450000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1747389581949","oi_day_high":1895000.0,"oi_day_low":1670000.0},"NSE_FO:APOLLOHOSP25MAY7150CE":{"ohlc":{"open":90.4,"high":93.85,"low":55.65,"close":57.0},"depth":{"buy":[{"quantity":125,"price":54.6,"orders":1},{"quantity":125,"price":54.55,"orders":1},{"quantity":125,"price":54.1,"orders":1},{"quantity":250,"price":54.05,"orders":1},{"quantity":125,"price":52.35,"orders":1}],"sell":[{"quantity":125,"price":56.35,"orders":1},{"quantity":125,"price":56.4,"orders":1},{"quantity":250,"price":56.95,"orders":1},{"quantity":125,"price":58.0,"orders":1},{"quantity":125,"price":58.05,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|68321","symbol":"APOLLOHOSP25MAY7150CE","last_price":57.0,"volume":73125,"average_price":71.04,"oi":46625.0,"net_change":-22.45,"total_buy_quantity":20125.0,"total_sell_quantity":20750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":217.9,"last_trade_time":"1747389562254","oi_day_high":46750.0,"oi_day_low":42750.0},"NSE_FO:UPL25MAY680CE":{"ohlc":{"open":5.0,"high":5.2,"low":3.65,"close":4.0},"depth":{"buy":[{"quantity":16260,"price":3.9,"orders":5},{"quantity":20325,"price":3.85,"orders":7},{"quantity":18970,"price":3.8,"orders":7},{"quantity":4065,"price":3.75,"orders":2},{"quantity":6775,"price":3.7,"orders":5}],"sell":[{"quantity":9485,"price":4.0,"orders":5},{"quantity":14905,"price":4.05,"orders":7},{"quantity":17615,"price":4.1,"orders":8},{"quantity":21680,"price":4.15,"orders":7},{"quantity":27100,"price":4.2,"orders":7}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|138929","symbol":"UPL25MAY680CE","last_price":4.0,"volume":2327890,"average_price":4.2,"oi":3174765.0,"net_change":-1.05,"total_buy_quantity":485090.0,"total_sell_quantity":745250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1747389570179","oi_day_high":3378015.0,"oi_day_low":3170700.0},"NSE_FO:ICICIPRULI25MAY600PE":{"ohlc":{"open":5.95,"high":6.7,"low":4.35,"close":5.0},"depth":{"buy":[{"quantity":2250,"price":4.85,"orders":3},{"quantity":2250,"price":4.8,"orders":3},{"quantity":2250,"price":4.75,"orders":3},{"quantity":2250,"price":4.7,"orders":3},{"quantity":1500,"price":4.65,"orders":2}],"sell":[{"quantity":2250,"price":5.0,"orders":3},{"quantity":2250,"price":5.05,"orders":3},{"quantity":4500,"price":5.1,"orders":6},{"quantity":3750,"price":5.15,"orders":4},{"quantity":1500,"price":5.2,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|91344","symbol":"ICICIPRULI25MAY600PE","last_price":5.0,"volume":248250,"average_price":5.48,"oi":168000.0,"net_change":-1.15,"total_buy_quantity":151500.0,"total_sell_quantity":149250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1747389565143","oi_day_high":213000.0,"oi_day_low":159000.0},"NSE_FO:SUNPHARMA25MAY1820CE":{"ohlc":{"open":10.35,"high":10.7,"low":7.55,"close":9.2},"depth":{"buy":[{"quantity":350,"price":9.0,"orders":1},{"quantity":1050,"price":8.95,"orders":2},{"quantity":700,"price":8.9,"orders":2},{"quantity":1050,"price":8.85,"orders":2},{"quantity":2450,"price":8.8,"orders":3}],"sell":[{"quantity":1400,"price":9.15,"orders":3},{"quantity":2100,"price":9.2,"orders":5},{"quantity":2800,"price":9.25,"orders":6},{"quantity":1400,"price":9.3,"orders":3},{"quantity":1400,"price":9.35,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|140254","symbol":"SUNPHARMA25MAY1820CE","last_price":9.2,"volume":313600,"average_price":9.15,"oi":368200.0,"net_change":-1.25,"total_buy_quantity":371000.0,"total_sell_quantity":108500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1747389553656","oi_day_high":370300.0,"oi_day_low":317800.0},"NSE_FO:M&MFIN25MAY262.7PE":{"ohlc":{"open":4.05,"high":4.4,"low":2.55,"close":3.5},"depth":{"buy":[{"quantity":2056,"price":3.45,"orders":1},{"quantity":4112,"price":3.4,"orders":2},{"quantity":6168,"price":3.35,"orders":3},{"quantity":6168,"price":3.3,"orders":3},{"quantity":6168,"price":3.25,"orders":3}],"sell":[{"quantity":4112,"price":3.6,"orders":2},{"quantity":4112,"price":3.65,"orders":2},{"quantity":6168,"price":3.7,"orders":3},{"quantity":8224,"price":3.75,"orders":3},{"quantity":4112,"price":3.8,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|103517","symbol":"M&MFIN25MAY262.7PE","last_price":3.5,"volume":489328,"average_price":3.4,"oi":789504.0,"net_change":-0.6,"total_buy_quantity":493440.0,"total_sell_quantity":382416.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1747389561610","oi_day_high":789504.0,"oi_day_low":760720.0},"NSE_FO:ABFRL25MAY275PE":{"ohlc":{"open":4.4,"high":4.75,"low":2.4,"close":4.2},"depth":{"buy":[{"quantity":5200,"price":4.1,"orders":2},{"quantity":5200,"price":4.05,"orders":2},{"quantity":7800,"price":4.0,"orders":3},{"quantity":10400,"price":3.95,"orders":3},{"quantity":5200,"price":3.9,"orders":2}],"sell":[{"quantity":2600,"price":4.25,"orders":1},{"quantity":7800,"price":4.3,"orders":3},{"quantity":13000,"price":4.35,"orders":4},{"quantity":5200,"price":4.4,"orders":2},{"quantity":15600,"price":4.45,"orders":4}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|65599","symbol":"ABFRL25MAY275PE","last_price":4.2,"volume":1003600,"average_price":3.49,"oi":793000.0,"net_change":-0.2,"total_buy_quantity":548600.0,"total_sell_quantity":522600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1747389569762","oi_day_high":832000.0,"oi_day_low":694200.0},"NSE_FO:DELHIVERY25MAY300CE":{"ohlc":{"open":27.0,"high":28.05,"low":23.55,"close":24.65},"depth":{"buy":[{"quantity":1525,"price":24.5,"orders":1},{"quantity":1525,"price":24.45,"orders":1},{"quantity":1525,"price":24.4,"orders":1},{"quantity":1525,"price":24.35,"orders":1},{"quantity":1525,"price":24.3,"orders":1}],"sell":[{"quantity":3050,"price":24.8,"orders":2},{"quantity":1525,"price":24.95,"orders":1},{"quantity":3050,"price":25.1,"orders":1},{"quantity":3050,"price":25.15,"orders":1},{"quantity":3050,"price":25.2,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|79052","symbol":"DELHIVERY25MAY300CE","last_price":24.65,"volume":207400,"average_price":24.99,"oi":297375.0,"net_change":-2.9,"total_buy_quantity":198250.0,"total_sell_quantity":228750.0,"lower_circuit_limit":7.55,"upper_circuit_limit":47.55,"last_trade_time":"1747389579703","oi_day_high":356850.0,"oi_day_low":297375.0},"NSE_FO:GAIL25MAY192.5PE":{"ohlc":{"open":8.15,"high":8.5,"low":7.5,"close":8.05},"depth":{"buy":[{"quantity":2350,"price":8.0,"orders":1},{"quantity":7050,"price":7.95,"orders":3},{"quantity":2350,"price":7.9,"orders":1},{"quantity":2350,"price":7.85,"orders":1},{"quantity":2350,"price":7.8,"orders":1}],"sell":[{"quantity":2350,"price":8.1,"orders":1},{"quantity":2350,"price":8.15,"orders":1},{"quantity":2350,"price":8.2,"orders":1},{"quantity":2350,"price":8.25,"orders":1},{"quantity":2350,"price":8.3,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|89380","symbol":"GAIL25MAY192.5PE","last_price":8.05,"volume":289050,"average_price":7.88,"oi":472350.0,"net_change":-1.0,"total_buy_quantity":324300.0,"total_sell_quantity":164500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1747389593344","oi_day_high":502900.0,"oi_day_low":453550.0},"NSE_FO:ZYDUSLIFE25MAY880PE":{"ohlc":{"open":16.1,"high":17.1,"low":14.0,"close":14.5},"depth":{"buy":[{"quantity":900,"price":14.2,"orders":1},{"quantity":1800,"price":14.15,"orders":1},{"quantity":900,"price":13.95,"orders":1},{"quantity":900,"price":13.9,"orders":1},{"quantity":900,"price":13.8,"orders":1}],"sell":[{"quantity":900,"price":14.6,"orders":1},{"quantity":900,"price":14.65,"orders":1},{"quantity":900,"price":14.7,"orders":1},{"quantity":900,"price":14.75,"orders":1},{"quantity":900,"price":15.0,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|140952","symbol":"ZYDUSLIFE25MAY880PE","last_price":14.5,"volume":63000,"average_price":15.14,"oi":264600.0,"net_change":-1.2,"total_buy_quantity":202500.0,"total_sell_quantity":117900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.7,"last_trade_time":"1747389599102","oi_day_high":269100.0,"oi_day_low":257400.0},"NSE_FO:KPITTECH25MAY1220CE":{"ohlc":{"open":155.95,"high":156.6,"low":155.95,"close":156.55},"depth":{"buy":[{"quantity":400,"price":140.0,"orders":1},{"quantity":1600,"price":139.95,"orders":1},{"quantity":4000,"price":135.7,"orders":1},{"quantity":20000,"price":130.95,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":400,"price":153.35,"orders":1},{"quantity":400,"price":153.45,"orders":1},{"quantity":400,"price":153.5,"orders":1},{"quantity":400,"price":153.6,"orders":1},{"quantity":400,"price":153.7,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|112453","symbol":"KPITTECH25MAY1220CE","last_price":156.55,"volume":1200,"average_price":156.36,"oi":64000.0,"net_change":-8.45,"total_buy_quantity":26000.0,"total_sell_quantity":39200.0,"lower_circuit_limit":63.55,"upper_circuit_limit":266.45,"last_trade_time":"1747370017986","oi_day_high":64400.0,"oi_day_low":64000.0},"NSE_FO:TATAMOTORS25MAY670PE":{"ohlc":{"open":3.0,"high":3.45,"low":2.1,"close":2.35},"depth":{"buy":[{"quantity":7700,"price":2.35,"orders":4},{"quantity":18700,"price":2.3,"orders":12},{"quantity":22000,"price":2.25,"orders":16},{"quantity":18700,"price":2.2,"orders":12},{"quantity":15950,"price":2.15,"orders":7}],"sell":[{"quantity":14300,"price":2.4,"orders":10},{"quantity":16500,"price":2.45,"orders":11},{"quantity":12650,"price":2.5,"orders":12},{"quantity":17050,"price":2.55,"orders":11},{"quantity":14300,"price":2.6,"orders":9}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|142678","symbol":"TATAMOTORS25MAY670PE","last_price":2.35,"volume":3555200,"average_price":2.61,"oi":2012450.0,"net_change":-0.95,"total_buy_quantity":762300.0,"total_sell_quantity":431200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1747389597394","oi_day_high":2136750.0,"oi_day_low":1976150.0},"NSE_FO:INDIGO25MAY5500PE":{"ohlc":{"open":108.0,"high":114.0,"low":88.0,"close":97.0},"depth":{"buy":[{"quantity":150,"price":94.1,"orders":1},{"quantity":150,"price":94.05,"orders":1},{"quantity":150,"price":93.5,"orders":1},{"quantity":150,"price":93.0,"orders":1},{"quantity":300,"price":92.55,"orders":2}],"sell":[{"quantity":150,"price":95.75,"orders":1},{"quantity":150,"price":95.8,"orders":1},{"quantity":300,"price":95.85,"orders":1},{"quantity":150,"price":96.0,"orders":1},{"quantity":150,"price":96.05,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|94020","symbol":"INDIGO25MAY5500PE","last_price":97.0,"volume":210900,"average_price":99.03,"oi":177000.0,"net_change":-7.6,"total_buy_quantity":20250.0,"total_sell_quantity":30300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":227.1,"last_trade_time":"1747389584258","oi_day_high":177300.0,"oi_day_low":166200.0},"NSE_FO:PATANJALI25MAY1960CE":{"ohlc":{"open":13.0,"high":13.0,"low":5.2,"close":6.0},"depth":{"buy":[{"quantity":300,"price":5.9,"orders":1},{"quantity":1500,"price":5.85,"orders":3},{"quantity":1200,"price":5.8,"orders":3},{"quantity":900,"price":5.75,"orders":2},{"quantity":1500,"price":5.7,"orders":4}],"sell":[{"quantity":900,"price":6.05,"orders":2},{"quantity":2700,"price":6.1,"orders":3},{"quantity":1200,"price":6.15,"orders":3},{"quantity":3000,"price":6.2,"orders":4},{"quantity":3000,"price":6.25,"orders":4}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|113545","symbol":"PATANJALI25MAY1960CE","last_price":6.0,"volume":418200,"average_price":6.46,"oi":112500.0,"net_change":-8.6,"total_buy_quantity":92400.0,"total_sell_quantity":80100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.6,"last_trade_time":"1747389541147","oi_day_high":128100.0,"oi_day_low":48300.0},"NSE_FO:LT25MAY3300CE":{"ohlc":{"open":330.0,"high":336.6,"low":317.65,"close":318.5},"depth":{"buy":[{"quantity":600,"price":313.8,"orders":2},{"quantity":150,"price":313.75,"orders":1},{"quantity":900,"price":313.65,"orders":1},{"quantity":150,"price":313.55,"orders":1},{"quantity":150,"price":313.45,"orders":1}],"sell":[{"quantity":300,"price":330.4,"orders":2},{"quantity":150,"price":330.45,"orders":1},{"quantity":150,"price":330.65,"orders":1},{"quantity":150,"price":330.75,"orders":1},{"quantity":150,"price":330.95,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|101854","symbol":"LT25MAY3300CE","last_price":318.5,"volume":12450,"average_price":326.78,"oi":129000.0,"net_change":-2.65,"total_buy_quantity":21600.0,"total_sell_quantity":25800.0,"lower_circuit_limit":147.1,"upper_circuit_limit":495.2,"last_trade_time":"1747389045998","oi_day_high":140250.0,"oi_day_low":129000.0},"NSE_FO:SYNGENE25MAY660CE":{"ohlc":{"open":6.0,"high":8.75,"low":5.2,"close":7.4},"depth":{"buy":[{"quantity":3000,"price":7.1,"orders":3},{"quantity":4000,"price":7.05,"orders":3},{"quantity":3000,"price":7.0,"orders":3},{"quantity":1000,"price":6.9,"orders":1},{"quantity":2000,"price":6.85,"orders":1}],"sell":[{"quantity":2000,"price":7.3,"orders":2},{"quantity":4000,"price":7.35,"orders":3},{"quantity":2000,"price":7.4,"orders":2},{"quantity":3000,"price":7.45,"orders":2},{"quantity":1000,"price":7.5,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|126444","symbol":"SYNGENE25MAY660CE","last_price":7.4,"volume":1002000,"average_price":7.47,"oi":920000.0,"net_change":1.4,"total_buy_quantity":258000.0,"total_sell_quantity":233000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1747389597997","oi_day_high":920000.0,"oi_day_low":836000.0},"NSE_FO:LAURUSLABS25MAY650PE":{"ohlc":{"open":46.1,"high":46.5,"low":44.7,"close":46.15},"depth":{"buy":[{"quantity":1700,"price":47.4,"orders":1},{"quantity":1700,"price":47.35,"orders":1},{"quantity":1700,"price":47.2,"orders":1},{"quantity":8500,"price":45.2,"orders":1},{"quantity":5100,"price":44.6,"orders":1}],"sell":[{"quantity":1700,"price":48.9,"orders":1},{"quantity":1700,"price":48.95,"orders":1},{"quantity":17000,"price":49.9,"orders":1},{"quantity":8500,"price":50.35,"orders":1},{"quantity":11900,"price":50.45,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|112724","symbol":"LAURUSLABS25MAY650PE","last_price":46.15,"volume":15300,"average_price":45.55,"oi":634100.0,"net_change":-3.9,"total_buy_quantity":146200.0,"total_sell_quantity":115600.0,"lower_circuit_limit":16.85,"upper_circuit_limit":83.25,"last_trade_time":"1747380591197","oi_day_high":642600.0,"oi_day_low":634100.0},"NSE_FO:DALBHARAT25MAY1980CE":{"ohlc":{"open":118.0,"high":135.75,"low":112.45,"close":112.55},"depth":{"buy":[{"quantity":275,"price":107.65,"orders":1},{"quantity":275,"price":107.6,"orders":1},{"quantity":275,"price":107.5,"orders":1},{"quantity":550,"price":105.05,"orders":1},{"quantity":1925,"price":100.45,"orders":2}],"sell":[{"quantity":275,"price":115.75,"orders":1},{"quantity":275,"price":115.8,"orders":1},{"quantity":275,"price":115.85,"orders":1},{"quantity":1375,"price":117.85,"orders":1},{"quantity":2750,"price":120.0,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|84723","symbol":"DALBHARAT25MAY1980CE","last_price":112.55,"volume":2475,"average_price":124.94,"oi":20350.0,"net_change":-6.7,"total_buy_quantity":27500.0,"total_sell_quantity":24475.0,"lower_circuit_limit":30.05,"upper_circuit_limit":208.45,"last_trade_time":"1747382383341","oi_day_high":20625.0,"oi_day_low":20075.0},"NSE_FO:JSWSTEEL25MAY1040PE":{"ohlc":{"open":24.6,"high":30.5,"low":22.15,"close":27.95},"depth":{"buy":[{"quantity":1350,"price":27.95,"orders":2},{"quantity":675,"price":27.85,"orders":1},{"quantity":675,"price":27.8,"orders":1},{"quantity":675,"price":27.4,"orders":1},{"quantity":675,"price":27.35,"orders":1}],"sell":[{"quantity":675,"price":28.3,"orders":1},{"quantity":675,"price":28.35,"orders":1},{"quantity":675,"price":28.5,"orders":1},{"quantity":1350,"price":28.7,"orders":2},{"quantity":2025,"price":28.75,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|99016","symbol":"JSWSTEEL25MAY1040PE","last_price":27.95,"volume":464400,"average_price":26.49,"oi":297675.0,"net_change":3.7,"total_buy_quantity":182250.0,"total_sell_quantity":109350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.6,"last_trade_time":"1747389586536","oi_day_high":332100.0,"oi_day_low":294300.0},"NSE_FO:TITAGARH25MAY820CE":{"ohlc":{"open":27.25,"high":115.0,"low":27.25,"close":95.95},"depth":{"buy":[{"quantity":625,"price":97.1,"orders":1},{"quantity":625,"price":97.05,"orders":1},{"quantity":625,"price":95.15,"orders":1},{"quantity":1250,"price":95.1,"orders":2},{"quantity":1250,"price":95.05,"orders":2}],"sell":[{"quantity":625,"price":102.65,"orders":1},{"quantity":625,"price":102.7,"orders":1},{"quantity":1250,"price":102.75,"orders":2},{"quantity":625,"price":102.8,"orders":1},{"quantity":625,"price":103.3,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|144082","symbol":"TITAGARH25MAY820CE","last_price":95.95,"volume":1973125,"average_price":54.53,"oi":125000.0,"net_change":69.7,"total_buy_quantity":98750.0,"total_sell_quantity":26875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":195.8,"last_trade_time":"1747389599675","oi_day_high":469375.0,"oi_day_low":125000.0},"NSE_FO:MRF25MAY130000CE":{"ohlc":{"open":12500.0,"high":12500.0,"low":12200.0,"close":12250.0},"depth":{"buy":[{"quantity":5,"price":10498.7,"orders":1},{"quantity":5,"price":10498.65,"orders":1},{"quantity":20,"price":10401.3,"orders":1},{"quantity":50,"price":10222.85,"orders":1},{"quantity":50,"price":10115.5,"orders":1}],"sell":[{"quantity":5,"price":11140.65,"orders":1},{"quantity":5,"price":11140.7,"orders":1},{"quantity":20,"price":11284.4,"orders":1},{"quantity":25,"price":11428.15,"orders":1},{"quantity":50,"price":11495.3,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|106954","symbol":"MRF25MAY130000CE","last_price":12250.0,"volume":50,"average_price":12280.0,"oi":1045.0,"net_change":300.0,"total_buy_quantity":370.0,"total_sell_quantity":380.0,"lower_circuit_limit":6480.65,"upper_circuit_limit":17419.35,"last_trade_time":"1747375557546","oi_day_high":1075.0,"oi_day_low":1045.0},"NSE_FO:AMBUJACEM25MAY570PE":{"ohlc":{"open":20.1,"high":20.8,"low":13.2,"close":15.1},"depth":{"buy":[{"quantity":900,"price":14.65,"orders":1},{"quantity":900,"price":14.55,"orders":1},{"quantity":1800,"price":14.5,"orders":1},{"quantity":1800,"price":14.4,"orders":1},{"quantity":1800,"price":14.3,"orders":2}],"sell":[{"quantity":900,"price":14.85,"orders":1},{"quantity":900,"price":14.9,"orders":1},{"quantity":900,"price":14.95,"orders":1},{"quantity":900,"price":15.0,"orders":1},{"quantity":1800,"price":15.15,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|65881","symbol":"AMBUJACEM25MAY570PE","last_price":15.1,"volume":226800,"average_price":15.64,"oi":145800.0,"net_change":-9.75,"total_buy_quantity":56700.0,"total_sell_quantity":107100.0,"lower_circuit_limit":1.85,"upper_circuit_limit":47.85,"last_trade_time":"1747389595967","oi_day_high":161100.0,"oi_day_low":139500.0},"NSE_FO:POWERGRID25MAY315PE":{"ohlc":{"open":17.7,"high":17.7,"low":16.15,"close":16.85},"depth":{"buy":[{"quantity":1800,"price":16.6,"orders":1},{"quantity":5400,"price":16.55,"orders":3},{"quantity":3600,"price":16.5,"orders":2},{"quantity":3600,"price":16.45,"orders":1},{"quantity":1800,"price":16.3,"orders":1}],"sell":[{"quantity":1800,"price":16.7,"orders":1},{"quantity":3600,"price":16.75,"orders":2},{"quantity":1800,"price":16.8,"orders":1},{"quantity":1800,"price":16.9,"orders":1},{"quantity":1800,"price":16.95,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|132594","symbol":"POWERGRID25MAY315PE","last_price":16.85,"volume":45000,"average_price":16.9,"oi":345600.0,"net_change":-0.8,"total_buy_quantity":198000.0,"total_sell_quantity":192600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.65,"last_trade_time":"1747389502070","oi_day_high":345600.0,"oi_day_low":329400.0},"NSE_FO:CANBK25MAY99PE":{"ohlc":{"open":0.7,"high":0.75,"low":0.4,"close":0.5},"depth":{"buy":[{"quantity":195750,"price":0.5,"orders":7},{"quantity":202500,"price":0.45,"orders":15},{"quantity":411750,"price":0.4,"orders":11},{"quantity":533250,"price":0.35,"orders":7},{"quantity":648000,"price":0.3,"orders":7}],"sell":[{"quantity":162000,"price":0.55,"orders":12},{"quantity":216000,"price":0.6,"orders":9},{"quantity":121500,"price":0.65,"orders":6},{"quantity":162000,"price":0.7,"orders":5},{"quantity":54000,"price":0.75,"orders":3}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|78982","symbol":"CANBK25MAY99PE","last_price":0.5,"volume":5109750,"average_price":0.52,"oi":3287250.0,"net_change":-0.3,"total_buy_quantity":4623750.0,"total_sell_quantity":2018250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1747389516664","oi_day_high":4468500.0,"oi_day_low":3287250.0},"NSE_FO:DRREDDY25MAY1180CE":{"ohlc":{"open":57.35,"high":58.55,"low":50.5,"close":55.2},"depth":{"buy":[{"quantity":625,"price":54.15,"orders":1},{"quantity":625,"price":54.1,"orders":1},{"quantity":2500,"price":53.7,"orders":4},{"quantity":1250,"price":52.85,"orders":2},{"quantity":20000,"price":52.4,"orders":3}],"sell":[{"quantity":1250,"price":56.3,"orders":2},{"quantity":625,"price":56.35,"orders":1},{"quantity":1250,"price":56.45,"orders":2},{"quantity":625,"price":56.5,"orders":1},{"quantity":625,"price":56.55,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|81218","symbol":"DRREDDY25MAY1180CE","last_price":55.2,"volume":71250,"average_price":56.7,"oi":180625.0,"net_change":-4.2,"total_buy_quantity":81875.0,"total_sell_quantity":83750.0,"lower_circuit_limit":16.95,"upper_circuit_limit":101.85,"last_trade_time":"1747388027015","oi_day_high":205625.0,"oi_day_low":179375.0},"NSE_FO:IREDA25MAY175CE":{"ohlc":{"open":3.0,"high":6.65,"low":2.95,"close":5.1},"depth":{"buy":[{"quantity":49300,"price":5.0,"orders":9},{"quantity":17400,"price":4.95,"orders":5},{"quantity":11600,"price":4.9,"orders":3},{"quantity":17400,"price":4.85,"orders":4},{"quantity":26100,"price":4.8,"orders":4}],"sell":[{"quantity":8700,"price":5.1,"orders":3},{"quantity":31900,"price":5.15,"orders":9},{"quantity":31900,"price":5.2,"orders":7},{"quantity":23200,"price":5.25,"orders":5},{"quantity":20300,"price":5.3,"orders":4}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|96562","symbol":"IREDA25MAY175CE","last_price":5.1,"volume":11684100,"average_price":5.08,"oi":2331600.0,"net_change":2.3,"total_buy_quantity":730800.0,"total_sell_quantity":957000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1747389596703","oi_day_high":2763700.0,"oi_day_low":1409400.0},"NSE_FO:PAYTM25MAY920PE":{"ohlc":{"open":70.05,"high":73.0,"low":70.05,"close":70.6},"depth":{"buy":[{"quantity":650,"price":70.4,"orders":1},{"quantity":650,"price":70.35,"orders":1},{"quantity":650,"price":69.85,"orders":1},{"quantity":650,"price":69.8,"orders":1},{"quantity":650,"price":69.1,"orders":1}],"sell":[{"quantity":650,"price":70.9,"orders":1},{"quantity":650,"price":71.15,"orders":1},{"quantity":650,"price":72.15,"orders":1},{"quantity":2600,"price":72.2,"orders":4},{"quantity":650,"price":72.3,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|113663","symbol":"PAYTM25MAY920PE","last_price":70.6,"volume":2600,"average_price":71.11,"oi":23400.0,"net_change":3.2,"total_buy_quantity":73450.0,"total_sell_quantity":72150.0,"lower_circuit_limit":7.4,"upper_circuit_limit":127.4,"last_trade_time":"1747389363243","oi_day_high":23400.0,"oi_day_low":22750.0},"NSE_FO:SBIN25MAY810PE":{"ohlc":{"open":23.05,"high":25.1,"low":20.15,"close":23.0},"depth":{"buy":[{"quantity":750,"price":22.95,"orders":1},{"quantity":750,"price":22.9,"orders":1},{"quantity":750,"price":22.85,"orders":1},{"quantity":1500,"price":22.8,"orders":2},{"quantity":750,"price":22.75,"orders":1}],"sell":[{"quantity":750,"price":23.0,"orders":1},{"quantity":1500,"price":23.05,"orders":2},{"quantity":3750,"price":23.1,"orders":3},{"quantity":3000,"price":23.15,"orders":3},{"quantity":3000,"price":23.2,"orders":4}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|136172","symbol":"SBIN25MAY810PE","last_price":23.0,"volume":1287750,"average_price":22.24,"oi":955500.0,"net_change":-0.65,"total_buy_quantity":103500.0,"total_sell_quantity":128250.0,"lower_circuit_limit":3.65,"upper_circuit_limit":43.65,"last_trade_time":"1747389555951","oi_day_high":1140000.0,"oi_day_low":955500.0},"NSE_FO:BEL25MAY305PE":{"ohlc":{"open":0.9,"high":0.95,"low":0.55,"close":0.6},"depth":{"buy":[{"quantity":11400,"price":0.6,"orders":3},{"quantity":74100,"price":0.55,"orders":12},{"quantity":42750,"price":0.5,"orders":7},{"quantity":28500,"price":0.45,"orders":3},{"quantity":28500,"price":0.4,"orders":4}],"sell":[{"quantity":8550,"price":0.65,"orders":2},{"quantity":54150,"price":0.7,"orders":11},{"quantity":48450,"price":0.75,"orders":4},{"quantity":28500,"price":0.8,"orders":3},{"quantity":19950,"price":0.85,"orders":4}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|74555","symbol":"BEL25MAY305PE","last_price":0.6,"volume":1704300,"average_price":0.65,"oi":1279650.0,"net_change":-0.3,"total_buy_quantity":447450.0,"total_sell_quantity":507300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1747389574682","oi_day_high":1405050.0,"oi_day_low":1219800.0},"NSE_FO:BAJAJFINSV25MAY2100PE":{"ohlc":{"open":66.0,"high":86.35,"low":55.1,"close":76.4},"depth":{"buy":[{"quantity":500,"price":75.0,"orders":1},{"quantity":500,"price":74.95,"orders":1},{"quantity":1500,"price":74.8,"orders":3},{"quantity":500,"price":74.3,"orders":1},{"quantity":500,"price":74.1,"orders":1}],"sell":[{"quantity":500,"price":76.75,"orders":1},{"quantity":500,"price":76.8,"orders":1},{"quantity":500,"price":76.95,"orders":1},{"quantity":1000,"price":77.0,"orders":2},{"quantity":1500,"price":77.2,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|72179","symbol":"BAJAJFINSV25MAY2100PE","last_price":76.4,"volume":118500,"average_price":72.19,"oi":156500.0,"net_change":4.4,"total_buy_quantity":44500.0,"total_sell_quantity":37000.0,"lower_circuit_limit":5.25,"upper_circuit_limit":138.75,"last_trade_time":"1747389589908","oi_day_high":160000.0,"oi_day_low":150500.0},"NSE_FO:JSL25MAY570CE":{"ohlc":{"open":95.0,"high":95.0,"low":95.0,"close":95.0},"depth":{"buy":[{"quantity":2325,"price":92.75,"orders":1},{"quantity":775,"price":92.7,"orders":1},{"quantity":3100,"price":92.3,"orders":1},{"quantity":775,"price":91.15,"orders":1},{"quantity":7750,"price":90.7,"orders":1}],"sell":[{"quantity":4650,"price":98.15,"orders":1},{"quantity":3875,"price":98.2,"orders":1},{"quantity":7750,"price":98.55,"orders":1},{"quantity":2325,"price":100.25,"orders":1},{"quantity":3100,"price":100.3,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|110199","symbol":"JSL25MAY570CE","last_price":95.0,"volume":775,"average_price":95.0,"oi":42625.0,"net_change":34.95,"total_buy_quantity":68200.0,"total_sell_quantity":70525.0,"lower_circuit_limit":37.55,"upper_circuit_limit":127.55,"last_trade_time":"1747388983907","oi_day_high":42625.0,"oi_day_low":42625.0},"NSE_FO:PEL25MAY1020CE":{"ohlc":{"open":67.35,"high":93.2,"low":66.5,"close":92.15},"depth":{"buy":[{"quantity":750,"price":89.3,"orders":1},{"quantity":750,"price":89.25,"orders":1},{"quantity":750,"price":89.2,"orders":1},{"quantity":750,"price":89.15,"orders":1},{"quantity":750,"price":89.05,"orders":1}],"sell":[{"quantity":750,"price":92.0,"orders":1},{"quantity":750,"price":92.05,"orders":1},{"quantity":750,"price":92.15,"orders":1},{"quantity":750,"price":92.5,"orders":1},{"quantity":1500,"price":92.95,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|127778","symbol":"PEL25MAY1020CE","last_price":92.15,"volume":66000,"average_price":84.78,"oi":129750.0,"net_change":29.1,"total_buy_quantity":74250.0,"total_sell_quantity":66000.0,"lower_circuit_limit":5.7,"upper_circuit_limit":120.4,"last_trade_time":"1747385769542","oi_day_high":156750.0,"oi_day_low":129750.0},"NSE_FO:ALKEM25MAY5200PE":{"ohlc":{"open":87.0,"high":112.9,"low":74.85,"close":100.0},"depth":{"buy":[{"quantity":200,"price":95.05,"orders":1},{"quantity":100,"price":95.0,"orders":1},{"quantity":100,"price":89.9,"orders":1},{"quantity":3000,"price":86.3,"orders":1},{"quantity":100,"price":86.1,"orders":1}],"sell":[{"quantity":2000,"price":114.9,"orders":1},{"quantity":100,"price":119.95,"orders":1},{"quantity":200,"price":120.0,"orders":1},{"quantity":500,"price":120.65,"orders":1},{"quantity":100,"price":123.7,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|65605","symbol":"ALKEM25MAY5200PE","last_price":100.0,"volume":44600,"average_price":96.7,"oi":10200.0,"net_change":8.65,"total_buy_quantity":12000.0,"total_sell_quantity":5800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":185.7,"last_trade_time":"1747389532269","oi_day_high":12700.0,"oi_day_low":9300.0},"NSE_FO:POONAWALLA25MAY395PE":{"ohlc":{"open":11.95,"high":13.85,"low":10.35,"close":10.35},"depth":{"buy":[{"quantity":2900,"price":10.4,"orders":2},{"quantity":1450,"price":10.35,"orders":1},{"quantity":1450,"price":10.3,"orders":1},{"quantity":2900,"price":10.25,"orders":1},{"quantity":1450,"price":10.15,"orders":1}],"sell":[{"quantity":1450,"price":10.6,"orders":1},{"quantity":1450,"price":10.65,"orders":1},{"quantity":2900,"price":10.7,"orders":2},{"quantity":2900,"price":10.75,"orders":1},{"quantity":1450,"price":10.8,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|131892","symbol":"POONAWALLA25MAY395PE","last_price":10.35,"volume":150800,"average_price":12.18,"oi":95700.0,"net_change":-3.65,"total_buy_quantity":214600.0,"total_sell_quantity":207350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.0,"last_trade_time":"1747389459604","oi_day_high":95700.0,"oi_day_low":55100.0},"NSE_FO:ACC25MAY2060CE":{"ohlc":{"open":4.0,"high":6.0,"low":3.85,"close":4.3},"depth":{"buy":[{"quantity":900,"price":4.3,"orders":3},{"quantity":600,"price":4.25,"orders":2},{"quantity":1200,"price":4.2,"orders":3},{"quantity":600,"price":4.15,"orders":2},{"quantity":300,"price":4.1,"orders":1}],"sell":[{"quantity":600,"price":4.5,"orders":2},{"quantity":900,"price":4.55,"orders":2},{"quantity":1200,"price":4.6,"orders":3},{"quantity":3000,"price":4.65,"orders":4},{"quantity":3000,"price":4.7,"orders":4}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|65937","symbol":"ACC25MAY2060CE","last_price":4.3,"volume":126300,"average_price":4.74,"oi":113100.0,"net_change":1.05,"total_buy_quantity":66300.0,"total_sell_quantity":73500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1747389585828","oi_day_high":130500.0,"oi_day_low":112800.0},"NSE_FO:ICICIGI25MAY1880PE":{"ohlc":{"open":34.65,"high":48.0,"low":31.65,"close":46.3},"depth":{"buy":[{"quantity":250,"price":43.1,"orders":1},{"quantity":500,"price":43.05,"orders":1},{"quantity":250,"price":43.0,"orders":1},{"quantity":250,"price":42.9,"orders":1},{"quantity":250,"price":42.8,"orders":1}],"sell":[{"quantity":250,"price":44.35,"orders":1},{"quantity":500,"price":44.95,"orders":1},{"quantity":250,"price":46.1,"orders":1},{"quantity":250,"price":48.45,"orders":1},{"quantity":1250,"price":48.5,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|90967","symbol":"ICICIGI25MAY1880PE","last_price":46.3,"volume":44250,"average_price":38.79,"oi":35000.0,"net_change":13.35,"total_buy_quantity":32500.0,"total_sell_quantity":23000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.8,"last_trade_time":"1747389146632","oi_day_high":37250.0,"oi_day_low":32750.0},"NSE_FO:MUTHOOTFIN25MAY2160CE":{"ohlc":{"open":42.95,"high":44.0,"low":29.15,"close":34.0},"depth":{"buy":[{"quantity":275,"price":34.05,"orders":1},{"quantity":1100,"price":34.0,"orders":3},{"quantity":275,"price":33.8,"orders":1},{"quantity":275,"price":33.75,"orders":1},{"quantity":825,"price":33.7,"orders":3}],"sell":[{"quantity":550,"price":34.3,"orders":2},{"quantity":275,"price":34.35,"orders":1},{"quantity":2200,"price":34.4,"orders":3},{"quantity":275,"price":34.45,"orders":1},{"quantity":275,"price":34.5,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|107188","symbol":"MUTHOOTFIN25MAY2160CE","last_price":34.0,"volume":771375,"average_price":34.48,"oi":432025.0,"net_change":-6.85,"total_buy_quantity":139150.0,"total_sell_quantity":120725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.3,"last_trade_time":"1747389589301","oi_day_high":465300.0,"oi_day_low":399575.0},"NSE_FO:COLPAL25MAY2740CE":{"ohlc":{"open":34.35,"high":50.0,"low":25.65,"close":41.8},"depth":{"buy":[{"quantity":175,"price":41.15,"orders":1},{"quantity":175,"price":40.85,"orders":1},{"quantity":175,"price":40.8,"orders":1},{"quantity":175,"price":40.55,"orders":1},{"quantity":175,"price":40.1,"orders":1}],"sell":[{"quantity":175,"price":42.35,"orders":1},{"quantity":175,"price":42.4,"orders":1},{"quantity":175,"price":42.8,"orders":1},{"quantity":175,"price":42.85,"orders":1},{"quantity":175,"price":45.25,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|82706","symbol":"COLPAL25MAY2740CE","last_price":41.8,"volume":33075,"average_price":43.07,"oi":27300.0,"net_change":8.45,"total_buy_quantity":92750.0,"total_sell_quantity":26425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.95,"last_trade_time":"1747389570251","oi_day_high":28000.0,"oi_day_low":21875.0},"NSE_FO:KALYANKJIL25MAY520CE":{"ohlc":{"open":40.0,"high":50.0,"low":36.8,"close":45.45},"depth":{"buy":[{"quantity":1550,"price":45.1,"orders":2},{"quantity":775,"price":45.0,"orders":1},{"quantity":775,"price":44.55,"orders":1},{"quantity":775,"price":44.5,"orders":1},{"quantity":775,"price":43.6,"orders":1}],"sell":[{"quantity":775,"price":45.55,"orders":1},{"quantity":775,"price":45.6,"orders":1},{"quantity":775,"price":45.75,"orders":1},{"quantity":775,"price":45.8,"orders":1},{"quantity":775,"price":45.85,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|99508","symbol":"KALYANKJIL25MAY520CE","last_price":45.45,"volume":85250,"average_price":44.83,"oi":251100.0,"net_change":6.65,"total_buy_quantity":107725.0,"total_sell_quantity":118575.0,"lower_circuit_limit":1.7,"upper_circuit_limit":75.9,"last_trade_time":"1747389595069","oi_day_high":268925.0,"oi_day_low":251100.0},"NSE_FO:PETRONET25MAY315CE":{"ohlc":{"open":11.3,"high":13.35,"low":10.0,"close":12.35},"depth":{"buy":[{"quantity":3000,"price":12.15,"orders":2},{"quantity":1500,"price":12.1,"orders":1},{"quantity":4500,"price":12.05,"orders":2},{"quantity":1500,"price":12.0,"orders":1},{"quantity":1500,"price":11.9,"orders":1}],"sell":[{"quantity":1500,"price":12.5,"orders":1},{"quantity":1500,"price":12.55,"orders":1},{"quantity":1500,"price":12.6,"orders":1},{"quantity":1500,"price":12.65,"orders":1},{"quantity":1500,"price":12.7,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|128354","symbol":"PETRONET25MAY315CE","last_price":12.35,"volume":580500,"average_price":11.59,"oi":631500.0,"net_change":1.1,"total_buy_quantity":196500.0,"total_sell_quantity":153000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1747389560406","oi_day_high":675000.0,"oi_day_low":631500.0},"NSE_FO:ASHOKLEY25MAY230CE":{"ohlc":{"open":10.15,"high":11.8,"low":9.25,"close":9.65},"depth":{"buy":[{"quantity":10000,"price":9.65,"orders":3},{"quantity":5000,"price":9.6,"orders":2},{"quantity":10000,"price":9.55,"orders":3},{"quantity":5000,"price":9.5,"orders":2},{"quantity":15000,"price":9.45,"orders":5}],"sell":[{"quantity":2500,"price":9.8,"orders":1},{"quantity":5000,"price":9.85,"orders":1},{"quantity":2500,"price":9.95,"orders":1},{"quantity":2500,"price":10.0,"orders":1},{"quantity":2500,"price":10.05,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|67234","symbol":"ASHOKLEY25MAY230CE","last_price":9.65,"volume":1500000,"average_price":10.46,"oi":2817500.0,"net_change":-1.1,"total_buy_quantity":370000.0,"total_sell_quantity":402500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1747389591973","oi_day_high":2990000.0,"oi_day_low":2812500.0},"NSE_FO:BRITANNIA25MAY5450CE":{"ohlc":{"open":119.2,"high":146.95,"low":111.2,"close":127.7},"depth":{"buy":[{"quantity":100,"price":125.6,"orders":1},{"quantity":200,"price":125.55,"orders":1},{"quantity":200,"price":125.05,"orders":1},{"quantity":200,"price":122.9,"orders":1},{"quantity":100,"price":122.85,"orders":1}],"sell":[{"quantity":200,"price":130.85,"orders":2},{"quantity":200,"price":131.05,"orders":1},{"quantity":100,"price":131.1,"orders":1},{"quantity":1000,"price":138.4,"orders":2},{"quantity":200,"price":138.95,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|76986","symbol":"BRITANNIA25MAY5450CE","last_price":127.7,"volume":59900,"average_price":129.78,"oi":29100.0,"net_change":6.3,"total_buy_quantity":8200.0,"total_sell_quantity":7400.0,"lower_circuit_limit":1.55,"upper_circuit_limit":241.25,"last_trade_time":"1747389557356","oi_day_high":29600.0,"oi_day_low":26200.0},"NSE_FO:JINDALSTEL25MAY910PE":{"ohlc":{"open":4.75,"high":4.9,"low":2.7,"close":3.15},"depth":{"buy":[{"quantity":3750,"price":2.95,"orders":5},{"quantity":2500,"price":2.9,"orders":3},{"quantity":5000,"price":2.85,"orders":6},{"quantity":5000,"price":2.8,"orders":4},{"quantity":3125,"price":2.75,"orders":4}],"sell":[{"quantity":625,"price":3.05,"orders":1},{"quantity":6250,"price":3.1,"orders":5},{"quantity":7500,"price":3.15,"orders":6},{"quantity":7500,"price":3.2,"orders":5},{"quantity":5000,"price":3.25,"orders":6}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|109181","symbol":"JINDALSTEL25MAY910PE","last_price":3.15,"volume":291250,"average_price":3.52,"oi":223750.0,"net_change":-1.55,"total_buy_quantity":396875.0,"total_sell_quantity":261875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1747389255471","oi_day_high":264375.0,"oi_day_low":206875.0},"NSE_FO:PFC25MAY430PE":{"ohlc":{"open":22.0,"high":22.15,"low":16.25,"close":19.5},"depth":{"buy":[{"quantity":3900,"price":19.4,"orders":3},{"quantity":3900,"price":19.35,"orders":3},{"quantity":3900,"price":19.3,"orders":3},{"quantity":3900,"price":19.25,"orders":2},{"quantity":1300,"price":19.2,"orders":1}],"sell":[{"quantity":2600,"price":19.6,"orders":2},{"quantity":3900,"price":19.65,"orders":3},{"quantity":5200,"price":19.7,"orders":4},{"quantity":3900,"price":19.75,"orders":2},{"quantity":2600,"price":19.8,"orders":2}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|128559","symbol":"PFC25MAY430PE","last_price":19.5,"volume":1461200,"average_price":18.61,"oi":1428700.0,"net_change":-7.15,"total_buy_quantity":209300.0,"total_sell_quantity":183300.0,"lower_circuit_limit":3.75,"upper_circuit_limit":49.55,"last_trade_time":"1747389547445","oi_day_high":1453400.0,"oi_day_low":1228500.0},"NSE_FO:HDFCLIFE25MAY710CE":{"ohlc":{"open":45.35,"high":45.35,"low":45.35,"close":45.35},"depth":{"buy":[{"quantity":1100,"price":42.85,"orders":1},{"quantity":2200,"price":42.8,"orders":2},{"quantity":1100,"price":42.75,"orders":1},{"quantity":1100,"price":42.7,"orders":1},{"quantity":11000,"price":40.95,"orders":1}],"sell":[{"quantity":1100,"price":43.8,"orders":1},{"quantity":1100,"price":43.85,"orders":1},{"quantity":1100,"price":44.0,"orders":1},{"quantity":1100,"price":44.1,"orders":1},{"quantity":1100,"price":44.15,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|94703","symbol":"HDFCLIFE25MAY710CE","last_price":45.35,"volume":1100,"average_price":45.35,"oi":284900.0,"net_change":2.4,"total_buy_quantity":92400.0,"total_sell_quantity":106700.0,"lower_circuit_limit":13.5,"upper_circuit_limit":72.4,"last_trade_time":"1747367660241","oi_day_high":284900.0,"oi_day_low":284900.0},"NSE_FO:HUDCO25MAY230PE":{"ohlc":{"open":11.1,"high":11.25,"low":4.65,"close":4.65},"depth":{"buy":[{"quantity":36375,"price":4.6,"orders":8},{"quantity":33950,"price":4.55,"orders":5},{"quantity":16975,"price":4.5,"orders":7},{"quantity":19400,"price":4.45,"orders":3},{"quantity":14550,"price":4.4,"orders":2}],"sell":[{"quantity":12125,"price":4.7,"orders":5},{"quantity":16975,"price":4.75,"orders":6},{"quantity":21825,"price":4.8,"orders":7},{"quantity":26675,"price":4.85,"orders":6},{"quantity":21825,"price":4.9,"orders":4}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|90027","symbol":"HUDCO25MAY230PE","last_price":4.65,"volume":3986700,"average_price":6.24,"oi":1217350.0,"net_change":-6.45,"total_buy_quantity":523800.0,"total_sell_quantity":681425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.1,"last_trade_time":"1747389581675","oi_day_high":1219775.0,"oi_day_low":647475.0},"NSE_FO:IEX25MAY190PE":{"ohlc":{"open":2.4,"high":2.65,"low":1.3,"close":1.4},"depth":{"buy":[{"quantity":30000,"price":1.4,"orders":5},{"quantity":26250,"price":1.35,"orders":6},{"quantity":157500,"price":1.3,"orders":10},{"quantity":26250,"price":1.25,"orders":4},{"quantity":30000,"price":1.2,"orders":5}],"sell":[{"quantity":26250,"price":1.45,"orders":4},{"quantity":37500,"price":1.5,"orders":8},{"quantity":75000,"price":1.55,"orders":10},{"quantity":26250,"price":1.6,"orders":3},{"quantity":18750,"price":1.65,"orders":3}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|92034","symbol":"IEX25MAY190PE","last_price":1.4,"volume":1515000,"average_price":1.79,"oi":2062500.0,"net_change":-1.1,"total_buy_quantity":611250.0,"total_sell_quantity":798750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1747389574453","oi_day_high":2100000.0,"oi_day_low":2043750.0},"NSE_FO:ITC25MAY430PE":{"ohlc":{"open":5.95,"high":6.2,"low":4.65,"close":4.7},"depth":{"buy":[{"quantity":30400,"price":4.65,"orders":11},{"quantity":35200,"price":4.6,"orders":11},{"quantity":32000,"price":4.55,"orders":11},{"quantity":32000,"price":4.5,"orders":7},{"quantity":30400,"price":4.45,"orders":5}],"sell":[{"quantity":22400,"price":4.75,"orders":8},{"quantity":46400,"price":4.8,"orders":15},{"quantity":43200,"price":4.85,"orders":12},{"quantity":54400,"price":4.9,"orders":13},{"quantity":40000,"price":4.95,"orders":12}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|97220","symbol":"ITC25MAY430PE","last_price":4.7,"volume":5857600,"average_price":5.3,"oi":4931200.0,"net_change":-1.45,"total_buy_quantity":636800.0,"total_sell_quantity":811200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1747389587462","oi_day_high":5147200.0,"oi_day_low":4875200.0},"NSE_FO:AUBANK25MAY680CE":{"ohlc":{"open":22.9,"high":23.35,"low":19.2,"close":19.65},"depth":{"buy":[{"quantity":2000,"price":19.35,"orders":2},{"quantity":1000,"price":19.3,"orders":1},{"quantity":2000,"price":19.1,"orders":2},{"quantity":1000,"price":18.85,"orders":1},{"quantity":2000,"price":18.7,"orders":2}],"sell":[{"quantity":2000,"price":19.55,"orders":2},{"quantity":1000,"price":19.8,"orders":1},{"quantity":2000,"price":19.85,"orders":2},{"quantity":1000,"price":19.95,"orders":1},{"quantity":1000,"price":20.05,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|68660","symbol":"AUBANK25MAY680CE","last_price":19.65,"volume":288000,"average_price":19.88,"oi":385000.0,"net_change":-4.4,"total_buy_quantity":136000.0,"total_sell_quantity":104000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.4,"last_trade_time":"1747389598815","oi_day_high":418000.0,"oi_day_low":383000.0},"NSE_FO:ADANIENT25MAY2440CE":{"ohlc":{"open":127.85,"high":168.5,"low":124.6,"close":140.0},"depth":{"buy":[{"quantity":300,"price":137.65,"orders":1},{"quantity":300,"price":137.6,"orders":1},{"quantity":300,"price":137.2,"orders":1},{"quantity":600,"price":136.95,"orders":1},{"quantity":300,"price":135.6,"orders":1}],"sell":[{"quantity":300,"price":141.4,"orders":1},{"quantity":300,"price":141.45,"orders":1},{"quantity":900,"price":141.65,"orders":2},{"quantity":300,"price":142.05,"orders":1},{"quantity":300,"price":142.2,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|64512","symbol":"ADANIENT25MAY2440CE","last_price":140.0,"volume":148800,"average_price":142.27,"oi":279000.0,"net_change":26.9,"total_buy_quantity":45000.0,"total_sell_quantity":32400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":261.75,"last_trade_time":"1747389384752","oi_day_high":343800.0,"oi_day_low":278400.0},"NSE_FO:TATAELXSI25MAY5900CE":{"ohlc":{"open":345.55,"high":368.0,"low":336.2,"close":350.0},"depth":{"buy":[{"quantity":100,"price":340.65,"orders":1},{"quantity":100,"price":340.6,"orders":1},{"quantity":100,"price":340.55,"orders":1},{"quantity":200,"price":330.05,"orders":1},{"quantity":100,"price":328.0,"orders":1}],"sell":[{"quantity":100,"price":351.15,"orders":1},{"quantity":100,"price":352.7,"orders":1},{"quantity":100,"price":375.35,"orders":1},{"quantity":500,"price":375.4,"orders":1},{"quantity":400,"price":376.35,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|142497","symbol":"TATAELXSI25MAY5900CE","last_price":350.0,"volume":7200,"average_price":349.32,"oi":24500.0,"net_change":4.45,"total_buy_quantity":10500.0,"total_sell_quantity":5400.0,"lower_circuit_limit":50.75,"upper_circuit_limit":640.35,"last_trade_time":"1747389511886","oi_day_high":28400.0,"oi_day_low":24500.0},"NSE_FO:CHAMBLFERT25MAY690CE":{"ohlc":{"open":4.8,"high":5.25,"low":3.0,"close":3.3},"depth":{"buy":[{"quantity":6650,"price":3.25,"orders":4},{"quantity":6650,"price":3.2,"orders":5},{"quantity":7600,"price":3.15,"orders":6},{"quantity":6650,"price":3.1,"orders":4},{"quantity":11400,"price":3.05,"orders":7}],"sell":[{"quantity":3800,"price":3.35,"orders":4},{"quantity":6650,"price":3.4,"orders":5},{"quantity":6650,"price":3.45,"orders":5},{"quantity":11400,"price":3.5,"orders":6},{"quantity":7600,"price":3.55,"orders":5}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|80508","symbol":"CHAMBLFERT25MAY690CE","last_price":3.3,"volume":767600,"average_price":3.57,"oi":705850.0,"net_change":-1.45,"total_buy_quantity":294500.0,"total_sell_quantity":285950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1747389534891","oi_day_high":736250.0,"oi_day_low":669750.0},"NSE_FO:HINDZINC25MAY460PE":{"ohlc":{"open":20.7,"high":21.7,"low":20.7,"close":21.6},"depth":{"buy":[{"quantity":2450,"price":21.2,"orders":2},{"quantity":2450,"price":21.05,"orders":1},{"quantity":2450,"price":20.5,"orders":1},{"quantity":2450,"price":20.45,"orders":1},{"quantity":1225,"price":20.4,"orders":1}],"sell":[{"quantity":1225,"price":21.9,"orders":1},{"quantity":1225,"price":21.95,"orders":1},{"quantity":1225,"price":22.15,"orders":1},{"quantity":1225,"price":22.8,"orders":1},{"quantity":1225,"price":22.85,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|98904","symbol":"HINDZINC25MAY460PE","last_price":21.6,"volume":7350,"average_price":21.45,"oi":75950.0,"net_change":-1.6,"total_buy_quantity":121275.0,"total_sell_quantity":132300.0,"lower_circuit_limit":1.25,"upper_circuit_limit":45.15,"last_trade_time":"1747389452233","oi_day_high":75950.0,"oi_day_low":75950.0},"NSE_FO:DEEPAKNTR25MAY2000CE":{"ohlc":{"open":114.95,"high":152.1,"low":99.3,"close":149.0},"depth":{"buy":[{"quantity":300,"price":146.85,"orders":1},{"quantity":300,"price":146.8,"orders":1},{"quantity":300,"price":146.6,"orders":1},{"quantity":300,"price":146.4,"orders":1},{"quantity":300,"price":146.3,"orders":1}],"sell":[{"quantity":300,"price":149.25,"orders":1},{"quantity":300,"price":149.4,"orders":1},{"quantity":300,"price":149.5,"orders":1},{"quantity":300,"price":149.6,"orders":1},{"quantity":300,"price":150.35,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|78772","symbol":"DEEPAKNTR25MAY2000CE","last_price":149.0,"volume":226200,"average_price":118.74,"oi":144900.0,"net_change":50.0,"total_buy_quantity":36600.0,"total_sell_quantity":17100.0,"lower_circuit_limit":10.75,"upper_circuit_limit":187.25,"last_trade_time":"1747389574552","oi_day_high":186000.0,"oi_day_low":144300.0},"NSE_FO:MGL25MAY1320PE":{"ohlc":{"open":12.9,"high":14.15,"low":8.0,"close":8.2},"depth":{"buy":[{"quantity":800,"price":7.45,"orders":2},{"quantity":400,"price":7.4,"orders":1},{"quantity":12000,"price":7.15,"orders":1},{"quantity":2000,"price":7.05,"orders":1},{"quantity":2000,"price":6.95,"orders":1}],"sell":[{"quantity":800,"price":8.2,"orders":2},{"quantity":400,"price":8.3,"orders":1},{"quantity":400,"price":8.5,"orders":1},{"quantity":1200,"price":8.95,"orders":2},{"quantity":2000,"price":9.05,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|105646","symbol":"MGL25MAY1320PE","last_price":8.2,"volume":34000,"average_price":9.65,"oi":51200.0,"net_change":-7.9,"total_buy_quantity":86800.0,"total_sell_quantity":63200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.75,"last_trade_time":"1747388431436","oi_day_high":54800.0,"oi_day_low":49200.0},"NSE_FO:NATIONALUM25MAY160CE":{"ohlc":{"open":18.25,"high":20.2,"low":17.6,"close":18.2},"depth":{"buy":[{"quantity":7500,"price":18.05,"orders":2},{"quantity":7500,"price":18.0,"orders":2},{"quantity":7500,"price":17.95,"orders":2},{"quantity":3750,"price":17.9,"orders":1},{"quantity":11250,"price":17.85,"orders":2}],"sell":[{"quantity":18750,"price":18.2,"orders":4},{"quantity":7500,"price":18.25,"orders":2},{"quantity":7500,"price":18.3,"orders":2},{"quantity":11250,"price":18.35,"orders":2},{"quantity":3750,"price":18.4,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|107479","symbol":"NATIONALUM25MAY160CE","last_price":18.2,"volume":416250,"average_price":18.93,"oi":1076250.0,"net_change":-1.95,"total_buy_quantity":382500.0,"total_sell_quantity":285000.0,"lower_circuit_limit":0.15,"upper_circuit_limit":40.15,"last_trade_time":"1747389598490","oi_day_high":1121250.0,"oi_day_low":1076250.0},"NSE_FO:APLAPOLLO25MAY1620CE":{"ohlc":{"open":171.0,"high":171.0,"low":171.0,"close":171.0},"depth":{"buy":[{"quantity":1750,"price":164.95,"orders":2},{"quantity":350,"price":164.9,"orders":1},{"quantity":1400,"price":164.45,"orders":1},{"quantity":350,"price":160.6,"orders":1},{"quantity":3500,"price":160.0,"orders":1}],"sell":[{"quantity":350,"price":171.3,"orders":1},{"quantity":1400,"price":171.35,"orders":1},{"quantity":1750,"price":177.4,"orders":1},{"quantity":1050,"price":178.25,"orders":1},{"quantity":1050,"price":178.55,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|68083","symbol":"APLAPOLLO25MAY1620CE","last_price":171.0,"volume":1050,"average_price":171.0,"oi":95550.0,"net_change":6.25,"total_buy_quantity":28700.0,"total_sell_quantity":31500.0,"lower_circuit_limit":67.05,"upper_circuit_limit":262.45,"last_trade_time":"1747388692457","oi_day_high":95550.0,"oi_day_low":95550.0},"NSE_FO:BHARTIARTL25MAY1840CE":{"ohlc":{"open":30.0,"high":30.0,"low":20.1,"close":20.6},"depth":{"buy":[{"quantity":475,"price":20.7,"orders":1},{"quantity":1425,"price":20.55,"orders":3},{"quantity":3800,"price":20.5,"orders":7},{"quantity":2375,"price":20.45,"orders":4},{"quantity":4750,"price":20.4,"orders":6}],"sell":[{"quantity":475,"price":20.75,"orders":1},{"quantity":475,"price":20.8,"orders":1},{"quantity":4275,"price":20.85,"orders":3},{"quantity":1425,"price":20.9,"orders":3},{"quantity":475,"price":20.95,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|71333","symbol":"BHARTIARTL25MAY1840CE","last_price":20.6,"volume":10848050,"average_price":22.53,"oi":3539700.0,"net_change":-25.25,"total_buy_quantity":631750.0,"total_sell_quantity":464550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.5,"last_trade_time":"1747389597040","oi_day_high":3539700.0,"oi_day_low":945725.0},"NSE_FO:ONGC25MAY250PE":{"ohlc":{"open":6.35,"high":7.05,"low":5.5,"close":6.35},"depth":{"buy":[{"quantity":7700,"price":6.3,"orders":4},{"quantity":17325,"price":6.25,"orders":7},{"quantity":17325,"price":6.2,"orders":9},{"quantity":11550,"price":6.15,"orders":5},{"quantity":13475,"price":6.1,"orders":6}],"sell":[{"quantity":5775,"price":6.4,"orders":3},{"quantity":13475,"price":6.45,"orders":6},{"quantity":21175,"price":6.5,"orders":10},{"quantity":15400,"price":6.55,"orders":7},{"quantity":15400,"price":6.6,"orders":4}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|111574","symbol":"ONGC25MAY250PE","last_price":6.35,"volume":1796025,"average_price":6.21,"oi":1443750.0,"net_change":-0.2,"total_buy_quantity":456225.0,"total_sell_quantity":281050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1747389531313","oi_day_high":1555400.0,"oi_day_low":1434125.0},"NSE_FO:TATACOMM25MAY1600CE":{"ohlc":{"open":47.45,"high":58.8,"low":42.0,"close":56.2},"depth":{"buy":[{"quantity":250,"price":55.65,"orders":1},{"quantity":250,"price":55.05,"orders":1},{"quantity":250,"price":55.0,"orders":1},{"quantity":250,"price":54.8,"orders":1},{"quantity":250,"price":54.75,"orders":1}],"sell":[{"quantity":750,"price":56.35,"orders":3},{"quantity":500,"price":56.4,"orders":1},{"quantity":500,"price":56.45,"orders":1},{"quantity":250,"price":56.55,"orders":1},{"quantity":250,"price":56.9,"orders":1}]},"timestamp":"2025-05-16T15:45:59.232+05:30","instrument_token":"NSE_FO|127024","symbol":"TATACOMM25MAY1600CE","last_price":56.2,"volume":308250,"average_price":52.58,"oi":277500.0,"net_change":8.55,"total_buy_quantity":43250.0,"total_sell_quantity":60250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.85,"last_trade_time":"1747389571812","oi_day_high":319000.0,"oi_day_low":277500.0}}}