{"status":"success","data":{"NSE_FO:AXISBANK25JUN1200PE":{"ohlc":{"open":14.4,"high":17.25,"low":8.05,"close":8.5},"depth":{"buy":[{"quantity":5625,"price":8.4,"orders":5},{"quantity":4375,"price":8.35,"orders":6},{"quantity":5000,"price":8.3,"orders":4},{"quantity":5000,"price":8.25,"orders":5},{"quantity":7500,"price":8.2,"orders":5}],"sell":[{"quantity":2500,"price":8.6,"orders":4},{"quantity":4375,"price":8.65,"orders":6},{"quantity":2500,"price":8.7,"orders":3},{"quantity":3125,"price":8.75,"orders":4},{"quantity":625,"price":8.8,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|71195","symbol":"AXISBANK25JUN1200PE","last_price":8.5,"volume":3319375,"average_price":12.26,"oi":1298125.0,"net_change":-5.65,"total_buy_quantity":500625.0,"total_sell_quantity":166875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.15,"last_trade_time":"1750067987830","oi_day_high":1355000.0,"oi_day_low":1189375.0},"NSE_FO:NTPC25JUN340PE":{"ohlc":{"open":9.25,"high":10.5,"low":7.25,"close":7.5},"depth":{"buy":[{"quantity":3000,"price":7.35,"orders":2},{"quantity":3000,"price":7.3,"orders":2},{"quantity":4500,"price":7.25,"orders":3},{"quantity":1500,"price":7.2,"orders":1},{"quantity":1500,"price":7.15,"orders":1}],"sell":[{"quantity":4500,"price":7.45,"orders":3},{"quantity":6000,"price":7.5,"orders":4},{"quantity":6000,"price":7.55,"orders":4},{"quantity":6000,"price":7.6,"orders":4},{"quantity":4500,"price":7.65,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|124589","symbol":"NTPC25JUN340PE","last_price":7.5,"volume":1201500,"average_price":8.34,"oi":3520500.0,"net_change":-2.7,"total_buy_quantity":282000.0,"total_sell_quantity":231000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.2,"last_trade_time":"1750067950968","oi_day_high":3520500.0,"oi_day_low":3334500.0},"NSE_FO:IRFC25JUN140CE":{"ohlc":{"open":2.85,"high":3.6,"low":1.85,"close":3.5},"depth":{"buy":[{"quantity":42300,"price":3.45,"orders":8},{"quantity":91650,"price":3.4,"orders":17},{"quantity":70500,"price":3.35,"orders":10},{"quantity":84600,"price":3.3,"orders":11},{"quantity":45825,"price":3.25,"orders":6}],"sell":[{"quantity":28200,"price":3.5,"orders":4},{"quantity":88125,"price":3.55,"orders":20},{"quantity":116325,"price":3.6,"orders":19},{"quantity":74025,"price":3.65,"orders":8},{"quantity":74025,"price":3.7,"orders":9}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|108507","symbol":"IRFC25JUN140CE","last_price":3.5,"volume":11290575,"average_price":2.82,"oi":6387300.0,"net_change":0.6,"total_buy_quantity":1727250.0,"total_sell_quantity":1265475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1750067984298","oi_day_high":7109925.0,"oi_day_low":6168750.0},"NSE_FO:TECHM25JUN1600CE":{"ohlc":{"open":78.95,"high":109.0,"low":69.05,"close":101.4},"depth":{"buy":[{"quantity":600,"price":100.7,"orders":1},{"quantity":600,"price":100.55,"orders":1},{"quantity":600,"price":100.5,"orders":1},{"quantity":600,"price":100.4,"orders":1},{"quantity":1800,"price":100.35,"orders":1}],"sell":[{"quantity":1200,"price":101.75,"orders":2},{"quantity":600,"price":101.8,"orders":1},{"quantity":600,"price":101.85,"orders":1},{"quantity":1800,"price":101.95,"orders":1},{"quantity":600,"price":102.0,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|143946","symbol":"TECHM25JUN1600CE","last_price":101.4,"volume":325200,"average_price":89.83,"oi":573600.0,"net_change":30.95,"total_buy_quantity":64200.0,"total_sell_quantity":76800.0,"lower_circuit_limit":6.55,"upper_circuit_limit":134.35,"last_trade_time":"1750067989873","oi_day_high":600600.0,"oi_day_low":550200.0},"NSE_FO:CUMMINSIND25JUN3200PE":{"ohlc":{"open":17.7,"high":29.0,"low":14.5,"close":18.5},"depth":{"buy":[{"quantity":150,"price":18.45,"orders":1},{"quantity":150,"price":18.4,"orders":1},{"quantity":450,"price":18.3,"orders":1},{"quantity":150,"price":18.25,"orders":1},{"quantity":450,"price":18.2,"orders":1}],"sell":[{"quantity":300,"price":18.85,"orders":2},{"quantity":450,"price":18.95,"orders":1},{"quantity":150,"price":19.0,"orders":1},{"quantity":450,"price":19.05,"orders":1},{"quantity":150,"price":19.1,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|83929","symbol":"CUMMINSIND25JUN3200PE","last_price":18.5,"volume":64950,"average_price":19.91,"oi":134250.0,"net_change":-2.45,"total_buy_quantity":75450.0,"total_sell_quantity":33300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.35,"last_trade_time":"1750067980784","oi_day_high":137850.0,"oi_day_low":128550.0},"NSE_FO:SHRIRAMFIN25JUN650CE":{"ohlc":{"open":31.45,"high":37.5,"low":28.15,"close":33.4},"depth":{"buy":[{"quantity":750,"price":33.4,"orders":1},{"quantity":2250,"price":33.35,"orders":1},{"quantity":750,"price":33.3,"orders":1},{"quantity":3000,"price":33.25,"orders":2},{"quantity":750,"price":33.2,"orders":1}],"sell":[{"quantity":750,"price":34.35,"orders":1},{"quantity":1500,"price":34.4,"orders":2},{"quantity":750,"price":34.45,"orders":1},{"quantity":2250,"price":34.65,"orders":1},{"quantity":2250,"price":34.95,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|126117","symbol":"SHRIRAMFIN25JUN650CE","last_price":33.4,"volume":295500,"average_price":32.69,"oi":285000.0,"net_change":6.6,"total_buy_quantity":79500.0,"total_sell_quantity":45750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.25,"last_trade_time":"1750067907935","oi_day_high":326250.0,"oi_day_low":276000.0},"NSE_FO:CONCOR25JUN790CE":{"ohlc":{"open":5.85,"high":6.2,"low":3.45,"close":5.5},"depth":{"buy":[{"quantity":1000,"price":5.5,"orders":1},{"quantity":1000,"price":5.45,"orders":1},{"quantity":3000,"price":5.4,"orders":3},{"quantity":4000,"price":5.35,"orders":4},{"quantity":5000,"price":5.3,"orders":3}],"sell":[{"quantity":1000,"price":5.6,"orders":1},{"quantity":6000,"price":5.65,"orders":4},{"quantity":6000,"price":5.7,"orders":4},{"quantity":6000,"price":5.75,"orders":3},{"quantity":2000,"price":5.95,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|85237","symbol":"CONCOR25JUN790CE","last_price":5.5,"volume":797000,"average_price":4.5,"oi":445000.0,"net_change":-0.25,"total_buy_quantity":298000.0,"total_sell_quantity":175000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1750067995038","oi_day_high":445000.0,"oi_day_low":399000.0},"NSE_FO:BHARATFORG25JUN1260PE":{"ohlc":{"open":5.7,"high":11.6,"low":5.05,"close":5.6},"depth":{"buy":[{"quantity":1500,"price":5.35,"orders":3},{"quantity":1000,"price":5.3,"orders":2},{"quantity":1000,"price":5.25,"orders":2},{"quantity":500,"price":5.2,"orders":1},{"quantity":1000,"price":5.15,"orders":1}],"sell":[{"quantity":1000,"price":5.55,"orders":2},{"quantity":1500,"price":5.6,"orders":3},{"quantity":2500,"price":5.65,"orders":4},{"quantity":1000,"price":5.7,"orders":2},{"quantity":1000,"price":5.75,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|73999","symbol":"BHARATFORG25JUN1260PE","last_price":5.6,"volume":113000,"average_price":7.67,"oi":194000.0,"net_change":-3.9,"total_buy_quantity":409000.0,"total_sell_quantity":86500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.55,"last_trade_time":"1750067860652","oi_day_high":204500.0,"oi_day_low":194000.0},"NSE_FO:IDEA25JUN7CE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":177520000,"price":0.05,"orders":754},{"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":23160000,"price":0.1,"orders":76},{"quantity":84960000,"price":0.15,"orders":231},{"quantity":50160000,"price":0.2,"orders":136},{"quantity":31080000,"price":0.25,"orders":77},{"quantity":26560000,"price":0.3,"orders":56}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|99897","symbol":"IDEA25JUN7CE","last_price":0.1,"volume":203440000,"average_price":0.09,"oi":3.628E8,"net_change":0.0,"total_buy_quantity":1.7752E8,"total_sell_quantity":2.7096E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1750067992166","oi_day_high":3.6376E8,"oi_day_low":3.462E8},"NSE_FO:JSWENERGY25JUN500CE":{"ohlc":{"open":17.45,"high":20.25,"low":13.2,"close":19.3},"depth":{"buy":[{"quantity":2250,"price":19.2,"orders":3},{"quantity":750,"price":19.1,"orders":1},{"quantity":1500,"price":19.05,"orders":2},{"quantity":750,"price":18.7,"orders":1},{"quantity":750,"price":18.65,"orders":1}],"sell":[{"quantity":1500,"price":19.4,"orders":2},{"quantity":2250,"price":19.45,"orders":3},{"quantity":750,"price":19.5,"orders":1},{"quantity":750,"price":19.55,"orders":1},{"quantity":750,"price":19.9,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|110387","symbol":"JSWENERGY25JUN500CE","last_price":19.3,"volume":470250,"average_price":16.88,"oi":614250.0,"net_change":2.55,"total_buy_quantity":111750.0,"total_sell_quantity":75000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.9,"last_trade_time":"1750067874245","oi_day_high":640500.0,"oi_day_low":612000.0},"NSE_FO:MPHASIS25JUN2560CE":{"ohlc":{"open":163.45,"high":168.0,"low":157.7,"close":159.65},"depth":{"buy":[{"quantity":275,"price":157.15,"orders":1},{"quantity":275,"price":157.05,"orders":1},{"quantity":275,"price":157.0,"orders":1},{"quantity":275,"price":156.95,"orders":1},{"quantity":275,"price":156.8,"orders":1}],"sell":[{"quantity":275,"price":160.1,"orders":1},{"quantity":550,"price":162.0,"orders":2},{"quantity":275,"price":162.4,"orders":1},{"quantity":275,"price":167.05,"orders":1},{"quantity":1100,"price":167.1,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|120727","symbol":"MPHASIS25JUN2560CE","last_price":159.65,"volume":1925,"average_price":161.75,"oi":33825.0,"net_change":28.65,"total_buy_quantity":35200.0,"total_sell_quantity":27225.0,"lower_circuit_limit":8.25,"upper_circuit_limit":243.05,"last_trade_time":"1750067785727","oi_day_high":34925.0,"oi_day_low":33825.0},"NSE_FO:POONAWALLA25JUN405CE":{"ohlc":{"open":16.05,"high":20.0,"low":12.6,"close":17.95},"depth":{"buy":[{"quantity":1450,"price":20.05,"orders":1},{"quantity":1450,"price":20.0,"orders":1},{"quantity":1450,"price":19.95,"orders":1},{"quantity":1450,"price":19.9,"orders":1},{"quantity":1450,"price":19.25,"orders":1}],"sell":[{"quantity":1450,"price":20.4,"orders":1},{"quantity":1450,"price":20.85,"orders":1},{"quantity":5800,"price":20.9,"orders":2},{"quantity":1450,"price":20.95,"orders":1},{"quantity":1450,"price":21.35,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|123315","symbol":"POONAWALLA25JUN405CE","last_price":17.95,"volume":31900,"average_price":16.71,"oi":118900.0,"net_change":0.1,"total_buy_quantity":140650.0,"total_sell_quantity":107300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.85,"last_trade_time":"1750067700806","oi_day_high":123250.0,"oi_day_low":118900.0},"NSE_FO:POLICYBZR25JUN1780CE":{"ohlc":{"open":110.7,"high":139.2,"low":105.6,"close":139.2},"depth":{"buy":[{"quantity":325,"price":130.7,"orders":1},{"quantity":325,"price":130.65,"orders":1},{"quantity":325,"price":130.6,"orders":1},{"quantity":325,"price":130.5,"orders":1},{"quantity":325,"price":130.4,"orders":1}],"sell":[{"quantity":650,"price":137.15,"orders":2},{"quantity":325,"price":137.2,"orders":1},{"quantity":325,"price":137.25,"orders":1},{"quantity":1300,"price":144.6,"orders":1},{"quantity":1625,"price":145.75,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|122785","symbol":"POLICYBZR25JUN1780CE","last_price":139.2,"volume":4875,"average_price":115.87,"oi":23075.0,"net_change":24.85,"total_buy_quantity":26650.0,"total_sell_quantity":29250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":236.8,"last_trade_time":"1750063375309","oi_day_high":24375.0,"oi_day_low":23075.0},"NSE_FO:LTF25JUN172.5CE":{"ohlc":{"open":13.95,"high":18.9,"low":13.65,"close":18.7},"depth":{"buy":[{"quantity":4462,"price":18.65,"orders":1},{"quantity":4462,"price":18.6,"orders":1},{"quantity":4462,"price":18.55,"orders":1},{"quantity":4462,"price":18.5,"orders":1},{"quantity":4462,"price":18.45,"orders":1}],"sell":[{"quantity":4462,"price":18.85,"orders":1},{"quantity":4462,"price":18.9,"orders":1},{"quantity":8924,"price":18.95,"orders":2},{"quantity":4462,"price":19.0,"orders":1},{"quantity":4462,"price":19.05,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|110752","symbol":"LTF25JUN172.5CE","last_price":18.7,"volume":151708,"average_price":15.96,"oi":401580.0,"net_change":4.2,"total_buy_quantity":383732.0,"total_sell_quantity":455124.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.5,"last_trade_time":"1750067754110","oi_day_high":437276.0,"oi_day_low":401580.0},"NSE_FO:M&M25JUN3000PE":{"ohlc":{"open":55.35,"high":58.05,"low":28.6,"close":36.0},"depth":{"buy":[{"quantity":350,"price":35.9,"orders":2},{"quantity":175,"price":35.85,"orders":1},{"quantity":350,"price":35.8,"orders":2},{"quantity":700,"price":35.75,"orders":4},{"quantity":175,"price":35.7,"orders":1}],"sell":[{"quantity":1225,"price":36.0,"orders":1},{"quantity":350,"price":36.2,"orders":2},{"quantity":350,"price":36.25,"orders":2},{"quantity":525,"price":36.3,"orders":1},{"quantity":1225,"price":36.35,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|116955","symbol":"M&M25JUN3000PE","last_price":36.0,"volume":868525,"average_price":39.7,"oi":772975.0,"net_change":-18.1,"total_buy_quantity":176225.0,"total_sell_quantity":49000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":133.7,"last_trade_time":"1750067995069","oi_day_high":772975.0,"oi_day_low":657650.0},"NSE_FO:COLPAL25JUN2480CE":{"ohlc":{"open":8.05,"high":9.0,"low":6.15,"close":8.2},"depth":{"buy":[{"quantity":175,"price":8.1,"orders":1},{"quantity":525,"price":8.05,"orders":2},{"quantity":175,"price":8.0,"orders":1},{"quantity":175,"price":7.85,"orders":1},{"quantity":175,"price":7.8,"orders":1}],"sell":[{"quantity":175,"price":8.5,"orders":1},{"quantity":175,"price":8.55,"orders":1},{"quantity":175,"price":8.6,"orders":1},{"quantity":175,"price":8.65,"orders":1},{"quantity":700,"price":8.7,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|82918","symbol":"COLPAL25JUN2480CE","last_price":8.2,"volume":50225,"average_price":7.37,"oi":79100.0,"net_change":0.1,"total_buy_quantity":62300.0,"total_sell_quantity":26775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.05,"last_trade_time":"1750067737235","oi_day_high":80850.0,"oi_day_low":75600.0},"NSE_FO:PNBHOUSING25JUN1040PE":{"ohlc":{"open":17.0,"high":21.0,"low":12.0,"close":12.5},"depth":{"buy":[{"quantity":1300,"price":12.2,"orders":2},{"quantity":650,"price":12.1,"orders":1},{"quantity":650,"price":12.05,"orders":1},{"quantity":1300,"price":12.0,"orders":2},{"quantity":650,"price":11.95,"orders":1}],"sell":[{"quantity":1300,"price":12.6,"orders":2},{"quantity":650,"price":12.65,"orders":1},{"quantity":650,"price":12.75,"orders":1},{"quantity":1950,"price":13.0,"orders":3},{"quantity":650,"price":13.05,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|130804","symbol":"PNBHOUSING25JUN1040PE","last_price":12.5,"volume":134550,"average_price":15.02,"oi":137800.0,"net_change":-8.65,"total_buy_quantity":113750.0,"total_sell_quantity":139750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.1,"last_trade_time":"1750067998979","oi_day_high":140400.0,"oi_day_low":111800.0},"NSE_FO:SUPREMEIND25JUN4250PE":{"ohlc":{"open":61.55,"high":98.05,"low":19.15,"close":19.15},"depth":{"buy":[{"quantity":125,"price":16.0,"orders":1},{"quantity":125,"price":15.85,"orders":1},{"quantity":125,"price":14.7,"orders":1},{"quantity":125,"price":14.3,"orders":1},{"quantity":125,"price":13.2,"orders":1}],"sell":[{"quantity":125,"price":18.05,"orders":1},{"quantity":125,"price":18.1,"orders":1},{"quantity":125,"price":18.15,"orders":1},{"quantity":125,"price":18.45,"orders":1},{"quantity":125,"price":19.2,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|128177","symbol":"SUPREMEIND25JUN4250PE","last_price":19.15,"volume":25500,"average_price":36.29,"oi":11750.0,"net_change":-42.4,"total_buy_quantity":18375.0,"total_sell_quantity":13125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":174.65,"last_trade_time":"1750067933965","oi_day_high":13750.0,"oi_day_low":8375.0},"NSE_FO:BSE25JUN2450CE":{"ohlc":{"open":306.8,"high":322.85,"low":252.0,"close":264.4},"depth":{"buy":[{"quantity":375,"price":272.35,"orders":1},{"quantity":375,"price":272.3,"orders":1},{"quantity":1125,"price":272.25,"orders":3},{"quantity":750,"price":272.2,"orders":2},{"quantity":375,"price":269.6,"orders":1}],"sell":[{"quantity":750,"price":275.85,"orders":2},{"quantity":375,"price":275.9,"orders":1},{"quantity":375,"price":276.0,"orders":1},{"quantity":375,"price":276.1,"orders":1},{"quantity":375,"price":276.5,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|49010","symbol":"BSE25JUN2450CE","last_price":264.4,"volume":25875,"average_price":276.66,"oi":139875.0,"net_change":-20.25,"total_buy_quantity":46875.0,"total_sell_quantity":48375.0,"lower_circuit_limit":40.5,"upper_circuit_limit":528.8,"last_trade_time":"1750065003401","oi_day_high":158250.0,"oi_day_low":139875.0},"NSE_FO:UNIONBANK25JUN140CE":{"ohlc":{"open":8.0,"high":8.45,"low":5.5,"close":8.45},"depth":{"buy":[{"quantity":4425,"price":8.4,"orders":1},{"quantity":13275,"price":8.35,"orders":3},{"quantity":8850,"price":8.3,"orders":2},{"quantity":4425,"price":8.25,"orders":1},{"quantity":13275,"price":8.2,"orders":2}],"sell":[{"quantity":8850,"price":8.5,"orders":2},{"quantity":8850,"price":8.55,"orders":2},{"quantity":4425,"price":8.6,"orders":1},{"quantity":8850,"price":8.65,"orders":2},{"quantity":8850,"price":8.7,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|145515","symbol":"UNIONBANK25JUN140CE","last_price":8.45,"volume":561975,"average_price":7.02,"oi":1261125.0,"net_change":0.75,"total_buy_quantity":460200.0,"total_sell_quantity":641625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1750067890370","oi_day_high":1269975.0,"oi_day_low":1101825.0},"NSE_FO:BAJFINANCE25JUN920CE":{"ohlc":{"open":27.25,"high":31.95,"low":18.25,"close":25.5},"depth":{"buy":[{"quantity":1250,"price":25.2,"orders":1},{"quantity":1250,"price":25.15,"orders":1},{"quantity":1250,"price":25.05,"orders":1},{"quantity":2500,"price":25.0,"orders":2},{"quantity":1250,"price":24.95,"orders":1}],"sell":[{"quantity":1250,"price":25.7,"orders":1},{"quantity":2500,"price":25.75,"orders":2},{"quantity":1250,"price":25.9,"orders":1},{"quantity":2500,"price":25.95,"orders":2},{"quantity":2500,"price":26.0,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|72654","symbol":"BAJFINANCE25JUN920CE","last_price":25.5,"volume":2875000,"average_price":24.49,"oi":1621250.0,"net_change":-209.9,"total_buy_quantity":198750.0,"total_sell_quantity":115000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.3,"last_trade_time":"1750067995543","oi_day_high":1722500.0,"oi_day_low":1607500.0},"NSE_FO:ICICIGI25JUN1860PE":{"ohlc":{"open":8.6,"high":9.65,"low":4.5,"close":5.2},"depth":{"buy":[{"quantity":250,"price":5.25,"orders":1},{"quantity":750,"price":5.2,"orders":3},{"quantity":750,"price":5.15,"orders":3},{"quantity":1000,"price":5.1,"orders":4},{"quantity":500,"price":5.05,"orders":2}],"sell":[{"quantity":500,"price":5.45,"orders":2},{"quantity":500,"price":5.5,"orders":2},{"quantity":750,"price":5.55,"orders":3},{"quantity":250,"price":5.6,"orders":1},{"quantity":1750,"price":5.65,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|99087","symbol":"ICICIGI25JUN1860PE","last_price":5.2,"volume":86250,"average_price":6.34,"oi":92750.0,"net_change":-3.4,"total_buy_quantity":64250.0,"total_sell_quantity":52250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1750067883195","oi_day_high":92750.0,"oi_day_low":76500.0},"NSE_FO:HUDCO25JUN240PE":{"ohlc":{"open":11.2,"high":12.2,"low":11.2,"close":11.3},"depth":{"buy":[{"quantity":2425,"price":8.0,"orders":1},{"quantity":2425,"price":7.6,"orders":1},{"quantity":2425,"price":5.0,"orders":1},{"quantity":2425,"price":4.0,"orders":1},{"quantity":2425,"price":3.5,"orders":1}],"sell":[{"quantity":2425,"price":13.45,"orders":1},{"quantity":2425,"price":13.5,"orders":1},{"quantity":2425,"price":15.0,"orders":1},{"quantity":2425,"price":15.5,"orders":1},{"quantity":2425,"price":16.0,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|99562","symbol":"HUDCO25JUN240PE","last_price":11.3,"volume":19400,"average_price":11.46,"oi":3470175.0,"net_change":-2.7,"total_buy_quantity":50925.0,"total_sell_quantity":12125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.0,"last_trade_time":"1750062422967","oi_day_high":3487150.0,"oi_day_low":3470175.0},"NSE_FO:TORNTPOWER25JUN1400PE":{"ohlc":{"open":24.55,"high":35.8,"low":18.0,"close":19.65},"depth":{"buy":[{"quantity":750,"price":19.3,"orders":1},{"quantity":375,"price":19.25,"orders":1},{"quantity":375,"price":19.0,"orders":1},{"quantity":375,"price":18.75,"orders":1},{"quantity":1125,"price":18.25,"orders":1}],"sell":[{"quantity":1125,"price":19.8,"orders":2},{"quantity":375,"price":20.1,"orders":1},{"quantity":1125,"price":20.75,"orders":1},{"quantity":375,"price":20.8,"orders":1},{"quantity":375,"price":20.85,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|144933","symbol":"TORNTPOWER25JUN1400PE","last_price":19.65,"volume":81750,"average_price":25.75,"oi":175500.0,"net_change":-9.4,"total_buy_quantity":93375.0,"total_sell_quantity":76125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.15,"last_trade_time":"1750067939167","oi_day_high":196875.0,"oi_day_low":175500.0},"NSE_FO:PIIND25JUN3900CE":{"ohlc":{"open":121.05,"high":290.0,"low":121.05,"close":262.35},"depth":{"buy":[{"quantity":125,"price":271.3,"orders":1},{"quantity":125,"price":268.55,"orders":1},{"quantity":250,"price":268.5,"orders":2},{"quantity":125,"price":267.15,"orders":1},{"quantity":125,"price":257.2,"orders":1}],"sell":[{"quantity":250,"price":275.95,"orders":2},{"quantity":125,"price":276.0,"orders":1},{"quantity":125,"price":276.05,"orders":1},{"quantity":250,"price":278.2,"orders":2},{"quantity":125,"price":278.25,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|129840","symbol":"PIIND25JUN3900CE","last_price":262.35,"volume":64250,"average_price":245.8,"oi":47125.0,"net_change":140.35,"total_buy_quantity":15625.0,"total_sell_quantity":12000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":461.0,"last_trade_time":"1750067766529","oi_day_high":66500.0,"oi_day_low":47125.0},"NSE_FO:RECLTD25JUN410CE":{"ohlc":{"open":6.25,"high":6.3,"low":3.7,"close":5.35},"depth":{"buy":[{"quantity":3000,"price":5.3,"orders":1},{"quantity":16000,"price":5.25,"orders":10},{"quantity":22000,"price":5.2,"orders":11},{"quantity":21000,"price":5.15,"orders":13},{"quantity":21000,"price":5.1,"orders":8}],"sell":[{"quantity":7000,"price":5.35,"orders":4},{"quantity":12000,"price":5.4,"orders":9},{"quantity":14000,"price":5.45,"orders":9},{"quantity":12000,"price":5.5,"orders":7},{"quantity":16000,"price":5.55,"orders":7}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|124183","symbol":"RECLTD25JUN410CE","last_price":5.35,"volume":4675000,"average_price":4.97,"oi":3914000.0,"net_change":-0.95,"total_buy_quantity":633000.0,"total_sell_quantity":600000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1750067993771","oi_day_high":4032000.0,"oi_day_low":3578000.0},"NSE_FO:APLAPOLLO25JUN1820PE":{"ohlc":{"open":26.5,"high":36.2,"low":17.15,"close":18.4},"depth":{"buy":[{"quantity":700,"price":17.85,"orders":2},{"quantity":350,"price":17.8,"orders":1},{"quantity":350,"price":17.75,"orders":1},{"quantity":350,"price":17.15,"orders":1},{"quantity":350,"price":16.8,"orders":1}],"sell":[{"quantity":350,"price":19.8,"orders":1},{"quantity":350,"price":19.85,"orders":1},{"quantity":1050,"price":22.9,"orders":1},{"quantity":7000,"price":22.95,"orders":1},{"quantity":1050,"price":25.1,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|63550","symbol":"APLAPOLLO25JUN1820PE","last_price":18.4,"volume":46900,"average_price":25.28,"oi":51100.0,"net_change":-4.6,"total_buy_quantity":100800.0,"total_sell_quantity":59850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.95,"last_trade_time":"1750067793844","oi_day_high":101034.0,"oi_day_low":42000.0},"NSE_FO:KEI25JUN3650PE":{"ohlc":{"open":67.3,"high":90.8,"low":47.5,"close":53.35},"depth":{"buy":[{"quantity":150,"price":50.9,"orders":1},{"quantity":150,"price":50.85,"orders":1},{"quantity":150,"price":50.7,"orders":1},{"quantity":150,"price":50.2,"orders":1},{"quantity":300,"price":49.05,"orders":1}],"sell":[{"quantity":150,"price":52.15,"orders":1},{"quantity":150,"price":52.2,"orders":1},{"quantity":150,"price":52.5,"orders":1},{"quantity":450,"price":52.95,"orders":2},{"quantity":150,"price":53.2,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|108003","symbol":"KEI25JUN3650PE","last_price":53.35,"volume":12900,"average_price":62.88,"oi":12750.0,"net_change":-17.15,"total_buy_quantity":19950.0,"total_sell_quantity":30300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":215.55,"last_trade_time":"1750067792726","oi_day_high":12750.0,"oi_day_low":10500.0},"NSE_FO:GRASIM25JUN2580PE":{"ohlc":{"open":10.35,"high":13.55,"low":5.7,"close":5.7},"depth":{"buy":[{"quantity":250,"price":5.65,"orders":1},{"quantity":750,"price":5.6,"orders":3},{"quantity":750,"price":5.55,"orders":3},{"quantity":500,"price":5.5,"orders":2},{"quantity":250,"price":5.45,"orders":1}],"sell":[{"quantity":3500,"price":5.7,"orders":1},{"quantity":2000,"price":5.8,"orders":3},{"quantity":750,"price":5.85,"orders":2},{"quantity":2500,"price":5.9,"orders":6},{"quantity":750,"price":5.95,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|93085","symbol":"GRASIM25JUN2580PE","last_price":5.7,"volume":90750,"average_price":8.28,"oi":89000.0,"net_change":-7.8,"total_buy_quantity":259750.0,"total_sell_quantity":63000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.05,"last_trade_time":"1750067999887","oi_day_high":94500.0,"oi_day_low":85750.0},"NSE_FO:PATANJALI25JUN1760PE":{"ohlc":{"open":89.65,"high":89.65,"low":89.65,"close":89.65},"depth":{"buy":[{"quantity":1200,"price":79.4,"orders":1},{"quantity":300,"price":79.35,"orders":1},{"quantity":3300,"price":79.25,"orders":1},{"quantity":1200,"price":77.6,"orders":1},{"quantity":900,"price":73.3,"orders":1}],"sell":[{"quantity":300,"price":87.6,"orders":1},{"quantity":3300,"price":87.65,"orders":1},{"quantity":600,"price":87.75,"orders":1},{"quantity":1200,"price":92.05,"orders":1},{"quantity":900,"price":92.4,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|127516","symbol":"PATANJALI25JUN1760PE","last_price":89.65,"volume":0,"average_price":0.0,"oi":10500.0,"net_change":0.0,"total_buy_quantity":26400.0,"total_sell_quantity":25800.0,"lower_circuit_limit":13.95,"upper_circuit_limit":165.35,"last_trade_time":"1749795598000","oi_day_high":10500.0,"oi_day_low":10500.0},"NSE_FO:RBLBANK25JUN215PE":{"ohlc":{"open":5.45,"high":5.5,"low":4.35,"close":4.35},"depth":{"buy":[{"quantity":7500,"price":4.55,"orders":2},{"quantity":35000,"price":4.5,"orders":1},{"quantity":2500,"price":4.1,"orders":1},{"quantity":2500,"price":3.7,"orders":1},{"quantity":2500,"price":3.6,"orders":1}],"sell":[{"quantity":2500,"price":5.75,"orders":1},{"quantity":2500,"price":5.9,"orders":1},{"quantity":2500,"price":5.95,"orders":1},{"quantity":2500,"price":6.2,"orders":1},{"quantity":2500,"price":6.3,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|134185","symbol":"RBLBANK25JUN215PE","last_price":4.35,"volume":30000,"average_price":5.25,"oi":647500.0,"net_change":-0.25,"total_buy_quantity":100000.0,"total_sell_quantity":30000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1750067393498","oi_day_high":675000.0,"oi_day_low":647500.0},"NSE_FO:PETRONET25JUN315PE":{"ohlc":{"open":17.65,"high":18.6,"low":14.45,"close":14.45},"depth":{"buy":[{"quantity":1500,"price":14.15,"orders":1},{"quantity":1500,"price":14.1,"orders":1},{"quantity":1500,"price":14.05,"orders":1},{"quantity":1500,"price":13.7,"orders":1},{"quantity":1500,"price":13.65,"orders":1}],"sell":[{"quantity":1500,"price":14.45,"orders":1},{"quantity":1500,"price":14.5,"orders":1},{"quantity":1500,"price":14.55,"orders":1},{"quantity":1500,"price":14.6,"orders":1},{"quantity":1500,"price":14.7,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|120623","symbol":"PETRONET25JUN315PE","last_price":14.45,"volume":67500,"average_price":17.46,"oi":253500.0,"net_change":-0.8,"total_buy_quantity":163500.0,"total_sell_quantity":195000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1750061247075","oi_day_high":255000.0,"oi_day_low":252000.0},"NSE_FO:HDFCAMC25JUN4760PE":{"ohlc":{"open":115.15,"high":115.15,"low":21.9,"close":24.6},"depth":{"buy":[{"quantity":150,"price":25.15,"orders":1},{"quantity":150,"price":25.1,"orders":1},{"quantity":150,"price":25.05,"orders":1},{"quantity":150,"price":25.0,"orders":1},{"quantity":150,"price":24.95,"orders":1}],"sell":[{"quantity":150,"price":25.85,"orders":1},{"quantity":150,"price":25.9,"orders":1},{"quantity":150,"price":26.0,"orders":1},{"quantity":300,"price":26.15,"orders":2},{"quantity":150,"price":26.25,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|94612","symbol":"HDFCAMC25JUN4760PE","last_price":24.6,"volume":52050,"average_price":38.71,"oi":33450.0,"net_change":-3.65,"total_buy_quantity":41550.0,"total_sell_quantity":29100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":398.75,"last_trade_time":"1750067179564","oi_day_high":35850.0,"oi_day_low":33300.0},"NSE_FO:BANKINDIA25JUN119CE":{"ohlc":{"open":3.2,"high":3.9,"low":2.4,"close":3.85},"depth":{"buy":[{"quantity":19300,"price":3.85,"orders":4},{"quantity":48250,"price":3.8,"orders":9},{"quantity":24125,"price":3.75,"orders":4},{"quantity":9650,"price":3.7,"orders":2},{"quantity":9650,"price":3.65,"orders":2}],"sell":[{"quantity":28950,"price":3.95,"orders":6},{"quantity":19300,"price":4.0,"orders":4},{"quantity":14475,"price":4.05,"orders":3},{"quantity":9650,"price":4.1,"orders":2},{"quantity":4825,"price":4.15,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|72964","symbol":"BANKINDIA25JUN119CE","last_price":3.85,"volume":482500,"average_price":2.95,"oi":246075.0,"net_change":-0.1,"total_buy_quantity":805775.0,"total_sell_quantity":661025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1750067979885","oi_day_high":275025.0,"oi_day_low":183350.0},"NSE_FO:SBILIFE25JUN1820CE":{"ohlc":{"open":6.25,"high":15.4,"low":6.25,"close":14.2},"depth":{"buy":[{"quantity":375,"price":14.1,"orders":1},{"quantity":1125,"price":14.05,"orders":3},{"quantity":4125,"price":14.0,"orders":5},{"quantity":750,"price":13.95,"orders":2},{"quantity":1875,"price":13.9,"orders":3}],"sell":[{"quantity":375,"price":14.3,"orders":1},{"quantity":750,"price":14.35,"orders":2},{"quantity":1125,"price":14.4,"orders":3},{"quantity":2250,"price":14.45,"orders":4},{"quantity":2625,"price":14.5,"orders":5}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|125162","symbol":"SBILIFE25JUN1820CE","last_price":14.2,"volume":999375,"average_price":12.8,"oi":745500.0,"net_change":8.1,"total_buy_quantity":311625.0,"total_sell_quantity":86625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1750067993957","oi_day_high":745875.0,"oi_day_low":715500.0},"NSE_FO:IREDA25JUN177.5CE":{"ohlc":{"open":1.05,"high":1.05,"low":1.05,"close":1.05},"depth":{"buy":[{"quantity":2900,"price":1.0,"orders":1},{"quantity":2900,"price":0.85,"orders":1},{"quantity":5800,"price":0.65,"orders":1},{"quantity":11600,"price":0.6,"orders":1},{"quantity":8700,"price":0.55,"orders":2}],"sell":[{"quantity":2900,"price":2.0,"orders":1},{"quantity":2900,"price":2.8,"orders":1},{"quantity":2900,"price":2.85,"orders":1},{"quantity":2900,"price":3.5,"orders":1},{"quantity":8700,"price":7.85,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|104569","symbol":"IREDA25JUN177.5CE","last_price":1.05,"volume":2900,"average_price":1.05,"oi":1432600.0,"net_change":0.2,"total_buy_quantity":136300.0,"total_sell_quantity":29000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1750065105100","oi_day_high":1432600.0,"oi_day_low":1432600.0},"NSE_FO:AUBANK25JUN700PE":{"ohlc":{"open":1.3,"high":2.0,"low":0.9,"close":1.0},"depth":{"buy":[{"quantity":10000,"price":0.95,"orders":6},{"quantity":5000,"price":0.9,"orders":3},{"quantity":14000,"price":0.85,"orders":5},{"quantity":25000,"price":0.8,"orders":4},{"quantity":1000,"price":0.75,"orders":1}],"sell":[{"quantity":7000,"price":1.05,"orders":6},{"quantity":7000,"price":1.1,"orders":6},{"quantity":9000,"price":1.15,"orders":6},{"quantity":6000,"price":1.2,"orders":3},{"quantity":5000,"price":1.25,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|70501","symbol":"AUBANK25JUN700PE","last_price":1.0,"volume":375000,"average_price":1.32,"oi":1177000.0,"net_change":-0.5,"total_buy_quantity":210000.0,"total_sell_quantity":303000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1750067971329","oi_day_high":1253000.0,"oi_day_low":1176000.0},"NSE_FO:ACC25JUN1920PE":{"ohlc":{"open":78.3,"high":89.9,"low":54.7,"close":57.45},"depth":{"buy":[{"quantity":300,"price":56.75,"orders":1},{"quantity":300,"price":56.7,"orders":1},{"quantity":300,"price":55.9,"orders":1},{"quantity":300,"price":55.85,"orders":1},{"quantity":300,"price":55.75,"orders":1}],"sell":[{"quantity":600,"price":57.35,"orders":2},{"quantity":300,"price":57.4,"orders":1},{"quantity":300,"price":57.75,"orders":1},{"quantity":300,"price":60.2,"orders":1},{"quantity":300,"price":60.25,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|66076","symbol":"ACC25JUN1920PE","last_price":57.45,"volume":12600,"average_price":64.06,"oi":92100.0,"net_change":-21.95,"total_buy_quantity":34500.0,"total_sell_quantity":37800.0,"lower_circuit_limit":8.45,"upper_circuit_limit":150.35,"last_trade_time":"1750067957240","oi_day_high":96600.0,"oi_day_low":92100.0},"NSE_FO:CAMS25JUN3950PE":{"ohlc":{"open":92.0,"high":118.5,"low":32.8,"close":33.0},"depth":{"buy":[{"quantity":125,"price":32.5,"orders":1},{"quantity":125,"price":32.45,"orders":1},{"quantity":250,"price":32.4,"orders":2},{"quantity":125,"price":32.35,"orders":1},{"quantity":125,"price":32.1,"orders":1}],"sell":[{"quantity":250,"price":33.15,"orders":2},{"quantity":125,"price":33.35,"orders":1},{"quantity":125,"price":33.8,"orders":1},{"quantity":125,"price":34.5,"orders":1},{"quantity":125,"price":34.55,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|79621","symbol":"CAMS25JUN3950PE","last_price":33.0,"volume":83375,"average_price":75.47,"oi":39750.0,"net_change":-57.55,"total_buy_quantity":17375.0,"total_sell_quantity":21750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":220.35,"last_trade_time":"1750067915095","oi_day_high":43500.0,"oi_day_low":27000.0},"NSE_FO:HINDCOPPER25JUN250CE":{"ohlc":{"open":10.0,"high":16.6,"low":5.4,"close":14.7},"depth":{"buy":[{"quantity":5300,"price":14.65,"orders":2},{"quantity":2650,"price":14.6,"orders":1},{"quantity":2650,"price":14.55,"orders":1},{"quantity":5300,"price":14.5,"orders":2},{"quantity":2650,"price":14.45,"orders":1}],"sell":[{"quantity":2650,"price":14.9,"orders":1},{"quantity":2650,"price":14.95,"orders":1},{"quantity":2650,"price":15.15,"orders":1},{"quantity":2650,"price":15.2,"orders":1},{"quantity":2650,"price":15.25,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|97448","symbol":"HINDCOPPER25JUN250CE","last_price":14.7,"volume":2583750,"average_price":10.03,"oi":673100.0,"net_change":5.4,"total_buy_quantity":431950.0,"total_sell_quantity":445200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1750067976722","oi_day_high":967250.0,"oi_day_low":673100.0},"NSE_FO:JSWSTEEL25JUN1010CE":{"ohlc":{"open":10.6,"high":18.9,"low":8.0,"close":14.65},"depth":{"buy":[{"quantity":2025,"price":14.65,"orders":3},{"quantity":3375,"price":14.6,"orders":5},{"quantity":3375,"price":14.55,"orders":3},{"quantity":3375,"price":14.5,"orders":2},{"quantity":1350,"price":14.45,"orders":1}],"sell":[{"quantity":2025,"price":14.8,"orders":3},{"quantity":2700,"price":14.85,"orders":4},{"quantity":4050,"price":14.9,"orders":6},{"quantity":6750,"price":14.95,"orders":7},{"quantity":2700,"price":15.0,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|106765","symbol":"JSWSTEEL25JUN1010CE","last_price":14.65,"volume":758025,"average_price":14.22,"oi":421200.0,"net_change":4.95,"total_buy_quantity":445500.0,"total_sell_quantity":196425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1750067966625","oi_day_high":479250.0,"oi_day_low":421200.0},"NSE_FO:NESTLEIND25JUN2440CE":{"ohlc":{"open":11.7,"high":13.3,"low":10.05,"close":11.9},"depth":{"buy":[{"quantity":200,"price":11.6,"orders":1},{"quantity":600,"price":11.55,"orders":3},{"quantity":400,"price":11.5,"orders":2},{"quantity":600,"price":11.45,"orders":2},{"quantity":200,"price":11.4,"orders":1}],"sell":[{"quantity":400,"price":11.85,"orders":2},{"quantity":800,"price":11.9,"orders":3},{"quantity":600,"price":11.95,"orders":2},{"quantity":800,"price":12.0,"orders":1},{"quantity":200,"price":12.05,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|123454","symbol":"NESTLEIND25JUN2440CE","last_price":11.9,"volume":82400,"average_price":11.67,"oi":160000.0,"net_change":0.15,"total_buy_quantity":74800.0,"total_sell_quantity":47000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.8,"last_trade_time":"1750067940005","oi_day_high":163200.0,"oi_day_low":158000.0},"NSE_FO:IEX25JUN200PE":{"ohlc":{"open":15.9,"high":15.9,"low":9.05,"close":14.05},"depth":{"buy":[{"quantity":3750,"price":10.65,"orders":1},{"quantity":7500,"price":10.6,"orders":1},{"quantity":3750,"price":10.4,"orders":1},{"quantity":3750,"price":10.1,"orders":1},{"quantity":3750,"price":10.05,"orders":1}],"sell":[{"quantity":7500,"price":12.0,"orders":1},{"quantity":3750,"price":12.45,"orders":1},{"quantity":112500,"price":13.45,"orders":1},{"quantity":3750,"price":13.95,"orders":1},{"quantity":33750,"price":14.05,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|102384","symbol":"IEX25JUN200PE","last_price":14.05,"volume":37500,"average_price":13.66,"oi":4672500.0,"net_change":0.1,"total_buy_quantity":303750.0,"total_sell_quantity":240000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.95,"last_trade_time":"1750056275418","oi_day_high":4680000.0,"oi_day_low":4672500.0},"NSE_FO:MARICO25JUN720CE":{"ohlc":{"open":2.6,"high":2.65,"low":1.4,"close":1.95},"depth":{"buy":[{"quantity":4800,"price":1.95,"orders":2},{"quantity":9600,"price":1.9,"orders":5},{"quantity":15600,"price":1.85,"orders":6},{"quantity":22800,"price":1.8,"orders":7},{"quantity":8400,"price":1.75,"orders":4}],"sell":[{"quantity":2400,"price":2.0,"orders":2},{"quantity":12000,"price":2.05,"orders":7},{"quantity":7200,"price":2.1,"orders":5},{"quantity":13200,"price":2.15,"orders":6},{"quantity":4800,"price":2.2,"orders":4}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|117639","symbol":"MARICO25JUN720CE","last_price":1.95,"volume":544800,"average_price":1.81,"oi":547200.0,"net_change":-0.75,"total_buy_quantity":499200.0,"total_sell_quantity":243600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1750067995109","oi_day_high":550800.0,"oi_day_low":522000.0},"NSE_FO:SUNPHARMA25JUN1700PE":{"ohlc":{"open":43.0,"high":60.3,"low":28.15,"close":31.9},"depth":{"buy":[{"quantity":350,"price":31.65,"orders":1},{"quantity":700,"price":31.6,"orders":2},{"quantity":350,"price":31.55,"orders":1},{"quantity":1400,"price":31.5,"orders":4},{"quantity":1050,"price":31.4,"orders":3}],"sell":[{"quantity":350,"price":31.9,"orders":1},{"quantity":700,"price":31.95,"orders":2},{"quantity":700,"price":32.0,"orders":2},{"quantity":350,"price":32.05,"orders":1},{"quantity":700,"price":32.15,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|127663","symbol":"SUNPHARMA25JUN1700PE","last_price":31.9,"volume":951300,"average_price":33.88,"oi":616350.0,"net_change":-1.9,"total_buy_quantity":333200.0,"total_sell_quantity":63350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.0,"last_trade_time":"1750067999559","oi_day_high":676200.0,"oi_day_low":613550.0},"NSE_FO:UNITDSPR25JUN1520CE":{"ohlc":{"open":10.15,"high":18.2,"low":6.2,"close":15.25},"depth":{"buy":[{"quantity":350,"price":15.3,"orders":1},{"quantity":350,"price":15.25,"orders":1},{"quantity":700,"price":15.2,"orders":2},{"quantity":700,"price":15.15,"orders":2},{"quantity":350,"price":15.1,"orders":1}],"sell":[{"quantity":700,"price":15.45,"orders":2},{"quantity":2800,"price":15.5,"orders":7},{"quantity":1750,"price":15.55,"orders":5},{"quantity":1750,"price":15.6,"orders":5},{"quantity":1400,"price":15.65,"orders":4}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|145611","symbol":"UNITDSPR25JUN1520CE","last_price":15.25,"volume":1849400,"average_price":13.63,"oi":887600.0,"net_change":6.5,"total_buy_quantity":382550.0,"total_sell_quantity":133000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1750067963962","oi_day_high":1101450.0,"oi_day_low":884100.0},"NSE_FO:GRANULES25JUN540CE":{"ohlc":{"open":3.95,"high":4.95,"low":2.05,"close":3.85},"depth":{"buy":[{"quantity":1000,"price":3.8,"orders":1},{"quantity":6000,"price":3.75,"orders":2},{"quantity":3000,"price":3.7,"orders":3},{"quantity":2000,"price":3.65,"orders":2},{"quantity":7000,"price":3.6,"orders":3}],"sell":[{"quantity":1000,"price":3.95,"orders":1},{"quantity":2000,"price":4.0,"orders":2},{"quantity":2000,"price":4.05,"orders":2},{"quantity":2000,"price":4.1,"orders":2},{"quantity":1000,"price":4.15,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|91152","symbol":"GRANULES25JUN540CE","last_price":3.85,"volume":879000,"average_price":3.22,"oi":1071000.0,"net_change":0.0,"total_buy_quantity":324000.0,"total_sell_quantity":319000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1750067922854","oi_day_high":1176000.0,"oi_day_low":1038000.0},"NSE_FO:HDFCBANK25JUN1920CE":{"ohlc":{"open":27.95,"high":36.3,"low":26.1,"close":34.8},"depth":{"buy":[{"quantity":550,"price":34.8,"orders":1},{"quantity":550,"price":34.7,"orders":1},{"quantity":1100,"price":34.65,"orders":2},{"quantity":1100,"price":34.6,"orders":2},{"quantity":1100,"price":34.55,"orders":2}],"sell":[{"quantity":550,"price":35.05,"orders":1},{"quantity":550,"price":35.1,"orders":1},{"quantity":1650,"price":35.15,"orders":3},{"quantity":1100,"price":35.2,"orders":2},{"quantity":1650,"price":35.25,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|94089","symbol":"HDFCBANK25JUN1920CE","last_price":34.8,"volume":5053950,"average_price":31.6,"oi":1150050.0,"net_change":9.75,"total_buy_quantity":395450.0,"total_sell_quantity":107250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.3,"last_trade_time":"1750067998850","oi_day_high":1609850.0,"oi_day_low":1150050.0},"NSE_FO:HDFCLIFE25JUN780PE":{"ohlc":{"open":25.9,"high":28.9,"low":15.7,"close":16.45},"depth":{"buy":[{"quantity":2200,"price":16.3,"orders":2},{"quantity":3300,"price":16.25,"orders":3},{"quantity":3300,"price":16.2,"orders":3},{"quantity":1100,"price":16.15,"orders":1},{"quantity":1100,"price":16.1,"orders":1}],"sell":[{"quantity":2200,"price":16.5,"orders":2},{"quantity":2200,"price":16.55,"orders":2},{"quantity":3300,"price":16.6,"orders":3},{"quantity":1100,"price":16.65,"orders":1},{"quantity":1100,"price":16.7,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|95273","symbol":"HDFCLIFE25JUN780PE","last_price":16.45,"volume":247500,"average_price":17.97,"oi":203500.0,"net_change":-15.7,"total_buy_quantity":51700.0,"total_sell_quantity":135300.0,"lower_circuit_limit":7.1,"upper_circuit_limit":57.2,"last_trade_time":"1750067973363","oi_day_high":209000.0,"oi_day_low":161700.0},"NSE_FO:DMART25JUN4000PE":{"ohlc":{"open":58.7,"high":82.55,"low":32.85,"close":37.0},"depth":{"buy":[{"quantity":150,"price":35.85,"orders":1},{"quantity":150,"price":35.8,"orders":1},{"quantity":150,"price":35.75,"orders":1},{"quantity":600,"price":35.65,"orders":2},{"quantity":600,"price":35.6,"orders":2}],"sell":[{"quantity":300,"price":36.5,"orders":2},{"quantity":450,"price":36.6,"orders":2},{"quantity":150,"price":36.65,"orders":1},{"quantity":600,"price":36.7,"orders":3},{"quantity":150,"price":36.75,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|87121","symbol":"DMART25JUN4000PE","last_price":37.0,"volume":368100,"average_price":53.7,"oi":246300.0,"net_change":-18.85,"total_buy_quantity":38400.0,"total_sell_quantity":31200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":142.35,"last_trade_time":"1750067998650","oi_day_high":250800.0,"oi_day_low":225300.0},"NSE_FO:NHPC25JUN87PE":{"ohlc":{"open":2.4,"high":2.9,"low":1.75,"close":1.95},"depth":{"buy":[{"quantity":83200,"price":1.85,"orders":12},{"quantity":83200,"price":1.8,"orders":11},{"quantity":102400,"price":1.75,"orders":13},{"quantity":25600,"price":1.7,"orders":4},{"quantity":19200,"price":1.65,"orders":2}],"sell":[{"quantity":128000,"price":1.95,"orders":15},{"quantity":83200,"price":2.0,"orders":12},{"quantity":70400,"price":2.05,"orders":7},{"quantity":38400,"price":2.1,"orders":3},{"quantity":38400,"price":2.15,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|116872","symbol":"NHPC25JUN87PE","last_price":1.95,"volume":300800,"average_price":2.23,"oi":1216000.0,"net_change":-0.65,"total_buy_quantity":928000.0,"total_sell_quantity":1465600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1750067721005","oi_day_high":1222400.0,"oi_day_low":1196800.0},"NSE_FO:ULTRACEMCO25JUN11300PE":{"ohlc":{"open":190.0,"high":190.0,"low":75.7,"close":84.75},"depth":{"buy":[{"quantity":50,"price":83.4,"orders":1},{"quantity":50,"price":83.35,"orders":1},{"quantity":50,"price":83.2,"orders":1},{"quantity":100,"price":83.15,"orders":2},{"quantity":150,"price":82.55,"orders":2}],"sell":[{"quantity":50,"price":84.6,"orders":1},{"quantity":50,"price":84.8,"orders":1},{"quantity":50,"price":84.85,"orders":1},{"quantity":50,"price":84.9,"orders":1},{"quantity":50,"price":84.95,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|133740","symbol":"ULTRACEMCO25JUN11300PE","last_price":84.75,"volume":127850,"average_price":107.69,"oi":31000.0,"net_change":-119.1,"total_buy_quantity":10650.0,"total_sell_quantity":14950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":465.7,"last_trade_time":"1750067989617","oi_day_high":31150.0,"oi_day_low":13350.0},"NSE_FO:CROMPTON25JUN360CE":{"ohlc":{"open":2.5,"high":3.0,"low":1.95,"close":2.75},"depth":{"buy":[{"quantity":9000,"price":2.7,"orders":4},{"quantity":25200,"price":2.65,"orders":9},{"quantity":19800,"price":2.6,"orders":7},{"quantity":16200,"price":2.55,"orders":5},{"quantity":3600,"price":2.5,"orders":2}],"sell":[{"quantity":7200,"price":2.8,"orders":4},{"quantity":23400,"price":2.85,"orders":10},{"quantity":16200,"price":2.9,"orders":5},{"quantity":12600,"price":2.95,"orders":4},{"quantity":113400,"price":3.0,"orders":5}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|83563","symbol":"CROMPTON25JUN360CE","last_price":2.75,"volume":1404000,"average_price":2.43,"oi":2008800.0,"net_change":0.6,"total_buy_quantity":442800.0,"total_sell_quantity":671400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1750067998761","oi_day_high":2309400.0,"oi_day_low":1985400.0},"NSE_FO:HINDPETRO25JUN415CE":{"ohlc":{"open":2.3,"high":2.8,"low":1.5,"close":2.65},"depth":{"buy":[{"quantity":12150,"price":2.65,"orders":2},{"quantity":36450,"price":2.6,"orders":9},{"quantity":32400,"price":2.55,"orders":8},{"quantity":32400,"price":2.5,"orders":6},{"quantity":24300,"price":2.45,"orders":5}],"sell":[{"quantity":4050,"price":2.7,"orders":2},{"quantity":12150,"price":2.75,"orders":5},{"quantity":30375,"price":2.8,"orders":9},{"quantity":36450,"price":2.85,"orders":8},{"quantity":38475,"price":2.9,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|97488","symbol":"HINDPETRO25JUN415CE","last_price":2.65,"volume":943650,"average_price":2.18,"oi":759375.0,"net_change":0.35,"total_buy_quantity":1215000.0,"total_sell_quantity":591300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1750067983108","oi_day_high":872775.0,"oi_day_low":726975.0},"NSE_FO:NAUKRI25JUN1440PE":{"ohlc":{"open":22.55,"high":23.35,"low":11.55,"close":12.45},"depth":{"buy":[{"quantity":750,"price":11.9,"orders":2},{"quantity":375,"price":11.85,"orders":1},{"quantity":1125,"price":11.8,"orders":3},{"quantity":750,"price":11.75,"orders":2},{"quantity":375,"price":11.7,"orders":1}],"sell":[{"quantity":750,"price":12.2,"orders":2},{"quantity":750,"price":12.3,"orders":2},{"quantity":375,"price":12.35,"orders":1},{"quantity":1125,"price":12.4,"orders":3},{"quantity":1125,"price":12.45,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|121964","symbol":"NAUKRI25JUN1440PE","last_price":12.45,"volume":94500,"average_price":15.16,"oi":131625.0,"net_change":-10.9,"total_buy_quantity":93375.0,"total_sell_quantity":67875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.4,"last_trade_time":"1750067805390","oi_day_high":131625.0,"oi_day_low":108000.0},"NSE_FO:IGL25JUN215PE":{"ohlc":{"open":16.45,"high":16.45,"low":7.8,"close":8.3},"depth":{"buy":[{"quantity":5500,"price":8.15,"orders":2},{"quantity":2750,"price":8.1,"orders":1},{"quantity":5500,"price":8.05,"orders":2},{"quantity":5500,"price":8.0,"orders":2},{"quantity":5500,"price":7.95,"orders":1}],"sell":[{"quantity":8250,"price":8.3,"orders":3},{"quantity":13750,"price":8.35,"orders":4},{"quantity":11000,"price":8.4,"orders":4},{"quantity":8250,"price":8.45,"orders":2},{"quantity":2750,"price":8.5,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|102763","symbol":"IGL25JUN215PE","last_price":8.3,"volume":1254000,"average_price":9.42,"oi":638000.0,"net_change":-8.4,"total_buy_quantity":277750.0,"total_sell_quantity":357500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.7,"last_trade_time":"1750067996234","oi_day_high":638000.0,"oi_day_low":385000.0},"NSE_FO:OIL25JUN440CE":{"ohlc":{"open":44.6,"high":50.2,"low":40.25,"close":42.4},"depth":{"buy":[{"quantity":1075,"price":42.15,"orders":1},{"quantity":1075,"price":42.1,"orders":1},{"quantity":1075,"price":42.05,"orders":1},{"quantity":1075,"price":41.95,"orders":1},{"quantity":1075,"price":41.65,"orders":1}],"sell":[{"quantity":2150,"price":42.65,"orders":2},{"quantity":2150,"price":42.7,"orders":2},{"quantity":2150,"price":42.8,"orders":2},{"quantity":1075,"price":43.05,"orders":1},{"quantity":1075,"price":43.15,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|126149","symbol":"OIL25JUN440CE","last_price":42.4,"volume":88150,"average_price":44.42,"oi":588025.0,"net_change":2.6,"total_buy_quantity":123625.0,"total_sell_quantity":138675.0,"lower_circuit_limit":7.65,"upper_circuit_limit":71.95,"last_trade_time":"1750067950818","oi_day_high":588025.0,"oi_day_low":579425.0},"NSE_FO:ITC25JUN420CE":{"ohlc":{"open":3.2,"high":4.35,"low":2.9,"close":4.05},"depth":{"buy":[{"quantity":30400,"price":4.0,"orders":10},{"quantity":72000,"price":3.95,"orders":19},{"quantity":100800,"price":3.9,"orders":20},{"quantity":80000,"price":3.85,"orders":18},{"quantity":60800,"price":3.8,"orders":12}],"sell":[{"quantity":17600,"price":4.05,"orders":9},{"quantity":52800,"price":4.1,"orders":24},{"quantity":65600,"price":4.15,"orders":18},{"quantity":78400,"price":4.2,"orders":21},{"quantity":44800,"price":4.25,"orders":15}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|108842","symbol":"ITC25JUN420CE","last_price":4.05,"volume":12852800,"average_price":3.74,"oi":8608000.0,"net_change":0.9,"total_buy_quantity":4604800.0,"total_sell_quantity":1555200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1750067996962","oi_day_high":8788800.0,"oi_day_low":8561600.0},"NSE_FO:FEDERALBNK25JUN200CE":{"ohlc":{"open":7.2,"high":7.3,"low":5.2,"close":7.25},"depth":{"buy":[{"quantity":5000,"price":7.25,"orders":1},{"quantity":40000,"price":7.2,"orders":4},{"quantity":20000,"price":7.15,"orders":4},{"quantity":5000,"price":7.1,"orders":1},{"quantity":10000,"price":7.05,"orders":2}],"sell":[{"quantity":5000,"price":7.3,"orders":1},{"quantity":15000,"price":7.35,"orders":3},{"quantity":20000,"price":7.4,"orders":4},{"quantity":5000,"price":7.5,"orders":1},{"quantity":25000,"price":7.55,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|89071","symbol":"FEDERALBNK25JUN200CE","last_price":7.25,"volume":2005000,"average_price":6.27,"oi":1745000.0,"net_change":0.0,"total_buy_quantity":970000.0,"total_sell_quantity":410000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1750067962362","oi_day_high":1915000.0,"oi_day_low":1675000.0},"NSE_FO:SJVN25JUN102PE":{"ohlc":{"open":5.5,"high":6.45,"low":3.85,"close":4.0},"depth":{"buy":[{"quantity":23625,"price":4.05,"orders":5},{"quantity":33075,"price":4.0,"orders":7},{"quantity":14175,"price":3.95,"orders":3},{"quantity":14175,"price":3.9,"orders":3},{"quantity":18900,"price":3.85,"orders":4}],"sell":[{"quantity":33075,"price":4.15,"orders":7},{"quantity":14175,"price":4.2,"orders":3},{"quantity":14175,"price":4.25,"orders":3},{"quantity":14175,"price":4.3,"orders":3},{"quantity":23625,"price":4.35,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|138512","symbol":"SJVN25JUN102PE","last_price":4.0,"volume":137025,"average_price":5.21,"oi":434700.0,"net_change":-0.65,"total_buy_quantity":600075.0,"total_sell_quantity":481950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1750067720985","oi_day_high":458325.0,"oi_day_low":429975.0},"NSE_FO:CYIENT25JUN1360PE":{"ohlc":{"open":73.05,"high":83.0,"low":56.3,"close":57.45},"depth":{"buy":[{"quantity":600,"price":56.6,"orders":2},{"quantity":300,"price":56.55,"orders":1},{"quantity":300,"price":56.5,"orders":1},{"quantity":300,"price":56.35,"orders":1},{"quantity":300,"price":55.4,"orders":1}],"sell":[{"quantity":300,"price":57.4,"orders":1},{"quantity":300,"price":57.45,"orders":1},{"quantity":300,"price":58.5,"orders":1},{"quantity":300,"price":58.55,"orders":1},{"quantity":5100,"price":65.45,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|84077","symbol":"CYIENT25JUN1360PE","last_price":57.45,"volume":9000,"average_price":69.3,"oi":77700.0,"net_change":-14.2,"total_buy_quantity":22500.0,"total_sell_quantity":34200.0,"lower_circuit_limit":3.85,"upper_circuit_limit":139.45,"last_trade_time":"1750066317443","oi_day_high":80100.0,"oi_day_low":77700.0},"NSE_FO:SONACOMS25JUN540CE":{"ohlc":{"open":3.0,"high":3.35,"low":1.75,"close":2.45},"depth":{"buy":[{"quantity":15500,"price":2.45,"orders":5},{"quantity":7750,"price":2.4,"orders":7},{"quantity":13950,"price":2.35,"orders":9},{"quantity":8525,"price":2.3,"orders":8},{"quantity":8525,"price":2.25,"orders":7}],"sell":[{"quantity":6975,"price":2.55,"orders":6},{"quantity":7750,"price":2.6,"orders":4},{"quantity":9300,"price":2.65,"orders":5},{"quantity":4650,"price":2.7,"orders":3},{"quantity":6200,"price":2.75,"orders":5}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|139154","symbol":"SONACOMS25JUN540CE","last_price":2.45,"volume":1761575,"average_price":2.41,"oi":2403275.0,"net_change":-0.8,"total_buy_quantity":261175.0,"total_sell_quantity":662625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1750067997050","oi_day_high":2404050.0,"oi_day_low":2166125.0},"NSE_FO:TITAN25JUN3580CE":{"ohlc":{"open":13.05,"high":14.2,"low":9.25,"close":11.8},"depth":{"buy":[{"quantity":175,"price":11.6,"orders":1},{"quantity":175,"price":11.55,"orders":1},{"quantity":175,"price":11.5,"orders":1},{"quantity":525,"price":11.45,"orders":3},{"quantity":350,"price":11.4,"orders":2}],"sell":[{"quantity":350,"price":11.8,"orders":2},{"quantity":175,"price":11.85,"orders":1},{"quantity":175,"price":11.9,"orders":1},{"quantity":175,"price":11.95,"orders":1},{"quantity":175,"price":12.0,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|132222","symbol":"TITAN25JUN3580CE","last_price":11.8,"volume":58625,"average_price":11.3,"oi":112700.0,"net_change":1.15,"total_buy_quantity":209650.0,"total_sell_quantity":30800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.65,"last_trade_time":"1750067791643","oi_day_high":113225.0,"oi_day_low":102725.0},"NSE_FO:GODREJCP25JUN1240PE":{"ohlc":{"open":53.05,"high":61.65,"low":53.05,"close":55.4},"depth":{"buy":[{"quantity":500,"price":54.05,"orders":1},{"quantity":500,"price":54.0,"orders":1},{"quantity":1500,"price":53.55,"orders":1},{"quantity":500,"price":53.45,"orders":1},{"quantity":1500,"price":50.7,"orders":1}],"sell":[{"quantity":500,"price":54.85,"orders":1},{"quantity":1000,"price":54.9,"orders":2},{"quantity":1500,"price":55.0,"orders":1},{"quantity":500,"price":55.05,"orders":1},{"quantity":500,"price":55.55,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|90654","symbol":"GODREJCP25JUN1240PE","last_price":55.4,"volume":5500,"average_price":57.8,"oi":68000.0,"net_change":-0.45,"total_buy_quantity":51000.0,"total_sell_quantity":62000.0,"lower_circuit_limit":10.7,"upper_circuit_limit":101.0,"last_trade_time":"1750067701929","oi_day_high":68000.0,"oi_day_low":68000.0},"NSE_FO:MFSL25JUN1480CE":{"ohlc":{"open":78.0,"high":111.0,"low":74.65,"close":110.6},"depth":{"buy":[{"quantity":800,"price":112.25,"orders":1},{"quantity":800,"price":112.2,"orders":1},{"quantity":800,"price":112.15,"orders":1},{"quantity":800,"price":112.1,"orders":1},{"quantity":800,"price":111.45,"orders":1}],"sell":[{"quantity":800,"price":113.15,"orders":1},{"quantity":800,"price":113.3,"orders":1},{"quantity":800,"price":113.35,"orders":1},{"quantity":800,"price":113.4,"orders":1},{"quantity":800,"price":113.6,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|119024","symbol":"MFSL25JUN1480CE","last_price":110.6,"volume":22400,"average_price":92.14,"oi":37600.0,"net_change":53.4,"total_buy_quantity":78400.0,"total_sell_quantity":44800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":195.75,"last_trade_time":"1750067927177","oi_day_high":45600.0,"oi_day_low":37600.0},"NSE_FO:ABFRL25JUN90PE":{"ohlc":{"open":14.5,"high":14.5,"low":14.5,"close":14.5},"depth":{"buy":[{"quantity":2600,"price":10.4,"orders":1},{"quantity":5200,"price":10.3,"orders":1},{"quantity":15600,"price":8.25,"orders":1},{"quantity":5200,"price":8.1,"orders":1},{"quantity":10400,"price":5.15,"orders":1}],"sell":[{"quantity":5200,"price":36.0,"orders":2},{"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":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|53113","symbol":"ABFRL25JUN90PE","last_price":14.5,"volume":0,"average_price":0.0,"oi":915200.0,"net_change":0.0,"total_buy_quantity":46800.0,"total_sell_quantity":5200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.05,"last_trade_time":"1749717099000","oi_day_high":930800.0,"oi_day_low":915200.0},"NSE_FO:TCS25JUN3500CE":{"ohlc":{"open":32.1,"high":60.75,"low":27.6,"close":52.2},"depth":{"buy":[{"quantity":175,"price":52.05,"orders":1},{"quantity":1225,"price":52.0,"orders":7},{"quantity":350,"price":51.95,"orders":2},{"quantity":350,"price":51.9,"orders":2},{"quantity":350,"price":51.85,"orders":1}],"sell":[{"quantity":350,"price":52.35,"orders":1},{"quantity":175,"price":52.4,"orders":1},{"quantity":175,"price":52.45,"orders":1},{"quantity":7175,"price":52.5,"orders":5},{"quantity":350,"price":52.6,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|130999","symbol":"TCS25JUN3500CE","last_price":52.2,"volume":6802075,"average_price":51.49,"oi":1639750.0,"net_change":22.7,"total_buy_quantity":526925.0,"total_sell_quantity":362250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":146.3,"last_trade_time":"1750067998624","oi_day_high":1675275.0,"oi_day_low":1176875.0},"NSE_FO:IIFL25JUN430PE":{"ohlc":{"open":1.3,"high":1.8,"low":0.65,"close":0.65},"depth":{"buy":[{"quantity":4650,"price":0.5,"orders":2},{"quantity":3100,"price":0.45,"orders":2},{"quantity":3100,"price":0.4,"orders":2},{"quantity":3100,"price":0.35,"orders":2},{"quantity":3100,"price":0.3,"orders":2}],"sell":[{"quantity":1550,"price":0.6,"orders":1},{"quantity":9300,"price":0.65,"orders":6},{"quantity":43400,"price":0.7,"orders":7},{"quantity":3100,"price":0.75,"orders":2},{"quantity":18600,"price":0.8,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|37867","symbol":"IIFL25JUN430PE","last_price":0.65,"volume":54250,"average_price":1.16,"oi":156550.0,"net_change":-0.85,"total_buy_quantity":136400.0,"total_sell_quantity":354950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1750067345435","oi_day_high":159650.0,"oi_day_low":147250.0},"NSE_FO:BPCL25JUN320CE":{"ohlc":{"open":5.05,"high":5.5,"low":3.3,"close":5.2},"depth":{"buy":[{"quantity":3600,"price":5.2,"orders":2},{"quantity":23400,"price":5.15,"orders":10},{"quantity":18000,"price":5.1,"orders":9},{"quantity":19800,"price":5.05,"orders":7},{"quantity":7200,"price":5.0,"orders":3}],"sell":[{"quantity":3600,"price":5.25,"orders":1},{"quantity":21600,"price":5.3,"orders":9},{"quantity":27000,"price":5.35,"orders":11},{"quantity":19800,"price":5.4,"orders":7},{"quantity":18000,"price":5.45,"orders":6}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|76781","symbol":"BPCL25JUN320CE","last_price":5.2,"volume":9232200,"average_price":4.54,"oi":2340000.0,"net_change":0.4,"total_buy_quantity":826200.0,"total_sell_quantity":628200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1750067990512","oi_day_high":2709000.0,"oi_day_low":2340000.0},"NSE_FO:HEROMOTOCO25JUN4350PE":{"ohlc":{"open":88.6,"high":96.95,"low":51.4,"close":64.65},"depth":{"buy":[{"quantity":150,"price":64.8,"orders":1},{"quantity":150,"price":64.75,"orders":1},{"quantity":150,"price":64.65,"orders":1},{"quantity":300,"price":64.45,"orders":1},{"quantity":150,"price":63.8,"orders":1}],"sell":[{"quantity":150,"price":65.0,"orders":1},{"quantity":150,"price":65.15,"orders":1},{"quantity":300,"price":65.45,"orders":2},{"quantity":300,"price":65.5,"orders":2},{"quantity":300,"price":65.55,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|95993","symbol":"HEROMOTOCO25JUN4350PE","last_price":64.65,"volume":305850,"average_price":67.8,"oi":72450.0,"net_change":-32.75,"total_buy_quantity":20400.0,"total_sell_quantity":20400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":204.55,"last_trade_time":"1750067990817","oi_day_high":83700.0,"oi_day_low":61050.0},"NSE_FO:AUROPHARMA25JUN1180PE":{"ohlc":{"open":36.95,"high":47.75,"low":36.95,"close":41.35},"depth":{"buy":[{"quantity":550,"price":41.95,"orders":1},{"quantity":550,"price":41.9,"orders":1},{"quantity":550,"price":41.8,"orders":1},{"quantity":550,"price":41.7,"orders":1},{"quantity":550,"price":41.45,"orders":1}],"sell":[{"quantity":1100,"price":44.55,"orders":2},{"quantity":550,"price":44.6,"orders":1},{"quantity":550,"price":44.8,"orders":1},{"quantity":550,"price":44.95,"orders":1},{"quantity":550,"price":45.0,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|67391","symbol":"AUROPHARMA25JUN1180PE","last_price":41.35,"volume":8250,"average_price":42.65,"oi":107800.0,"net_change":0.5,"total_buy_quantity":44550.0,"total_sell_quantity":55550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.3,"last_trade_time":"1750059942966","oi_day_high":108900.0,"oi_day_low":107800.0},"NSE_FO:HFCL25JUN88PE":{"ohlc":{"open":3.1,"high":5.8,"low":3.0,"close":4.5},"depth":{"buy":[{"quantity":4150,"price":4.5,"orders":1},{"quantity":41500,"price":4.45,"orders":9},{"quantity":20750,"price":4.4,"orders":4},{"quantity":29050,"price":4.35,"orders":5},{"quantity":53950,"price":4.3,"orders":8}],"sell":[{"quantity":29050,"price":4.55,"orders":7},{"quantity":33200,"price":4.6,"orders":8},{"quantity":16600,"price":4.65,"orders":3},{"quantity":29050,"price":4.7,"orders":4},{"quantity":24900,"price":4.75,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|96843","symbol":"HFCL25JUN88PE","last_price":4.5,"volume":788500,"average_price":4.61,"oi":697200.0,"net_change":1.15,"total_buy_quantity":821700.0,"total_sell_quantity":701350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1750067930942","oi_day_high":751150.0,"oi_day_low":639100.0},"NSE_FO:BOSCHLTD25JUN31250CE":{"ohlc":{"open":892.45,"high":965.4,"low":892.45,"close":965.4},"depth":{"buy":[{"quantity":25,"price":1137.5,"orders":1},{"quantity":25,"price":1137.45,"orders":1},{"quantity":75,"price":1063.1,"orders":1},{"quantity":125,"price":1036.75,"orders":1},{"quantity":250,"price":1004.45,"orders":1}],"sell":[{"quantity":25,"price":1299.7,"orders":1},{"quantity":25,"price":1299.75,"orders":1},{"quantity":25,"price":1310.0,"orders":1},{"quantity":250,"price":1370.0,"orders":1},{"quantity":100,"price":1384.05,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|76648","symbol":"BOSCHLTD25JUN31250CE","last_price":965.4,"volume":150,"average_price":926.4,"oi":600.0,"net_change":-41.65,"total_buy_quantity":1650.0,"total_sell_quantity":875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1685.7,"last_trade_time":"1750053721024","oi_day_high":675.0,"oi_day_low":600.0},"NSE_FO:SOLARINDS25JUN16250PE":{"ohlc":{"open":140.9,"high":175.8,"low":102.05,"close":109.75},"depth":{"buy":[{"quantity":150,"price":104.15,"orders":2},{"quantity":75,"price":104.1,"orders":1},{"quantity":75,"price":104.05,"orders":1},{"quantity":75,"price":104.0,"orders":1},{"quantity":225,"price":103.85,"orders":1}],"sell":[{"quantity":75,"price":109.05,"orders":1},{"quantity":225,"price":111.45,"orders":1},{"quantity":75,"price":111.5,"orders":1},{"quantity":225,"price":114.9,"orders":1},{"quantity":150,"price":114.95,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|40012","symbol":"SOLARINDS25JUN16250PE","last_price":109.75,"volume":10050,"average_price":139.57,"oi":16275.0,"net_change":-52.45,"total_buy_quantity":10725.0,"total_sell_quantity":10575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":523.75,"last_trade_time":"1750067998089","oi_day_high":16800.0,"oi_day_low":13725.0},"NSE_FO:SBIN25JUN800PE":{"ohlc":{"open":16.0,"high":19.35,"low":12.5,"close":13.3},"depth":{"buy":[{"quantity":750,"price":13.3,"orders":1},{"quantity":3000,"price":13.25,"orders":3},{"quantity":3750,"price":13.2,"orders":4},{"quantity":4500,"price":13.15,"orders":5},{"quantity":3750,"price":13.1,"orders":4}],"sell":[{"quantity":2250,"price":13.35,"orders":2},{"quantity":3000,"price":13.4,"orders":3},{"quantity":4500,"price":13.45,"orders":5},{"quantity":7500,"price":13.5,"orders":5},{"quantity":6000,"price":13.55,"orders":5}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|136443","symbol":"SBIN25JUN800PE","last_price":13.3,"volume":5888250,"average_price":15.37,"oi":4992750.0,"net_change":-2.7,"total_buy_quantity":394500.0,"total_sell_quantity":169500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.65,"last_trade_time":"1750067992996","oi_day_high":5223750.0,"oi_day_low":4862250.0},"NSE_FO:POLYCAB25JUN6000PE":{"ohlc":{"open":105.3,"high":138.4,"low":61.05,"close":67.25},"depth":{"buy":[{"quantity":125,"price":67.0,"orders":1},{"quantity":125,"price":66.9,"orders":1},{"quantity":125,"price":66.65,"orders":1},{"quantity":250,"price":66.6,"orders":2},{"quantity":125,"price":66.25,"orders":1}],"sell":[{"quantity":125,"price":67.95,"orders":1},{"quantity":125,"price":68.2,"orders":1},{"quantity":250,"price":68.7,"orders":2},{"quantity":500,"price":68.95,"orders":3},{"quantity":375,"price":69.0,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|131779","symbol":"POLYCAB25JUN6000PE","last_price":67.25,"volume":174125,"average_price":91.55,"oi":106125.0,"net_change":-43.55,"total_buy_quantity":22875.0,"total_sell_quantity":20250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":312.35,"last_trade_time":"1750067986691","oi_day_high":109750.0,"oi_day_low":100875.0},"NSE_FO:INDIGO25JUN5300PE":{"ohlc":{"open":140.05,"high":147.8,"low":63.3,"close":64.95},"depth":{"buy":[{"quantity":150,"price":64.05,"orders":1},{"quantity":150,"price":64.0,"orders":1},{"quantity":300,"price":63.6,"orders":2},{"quantity":450,"price":63.4,"orders":1},{"quantity":600,"price":63.35,"orders":2}],"sell":[{"quantity":150,"price":65.15,"orders":1},{"quantity":150,"price":65.2,"orders":1},{"quantity":150,"price":65.45,"orders":1},{"quantity":150,"price":65.5,"orders":1},{"quantity":150,"price":65.6,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|104639","symbol":"INDIGO25JUN5300PE","last_price":64.95,"volume":1050300,"average_price":98.2,"oi":246900.0,"net_change":-75.7,"total_buy_quantity":72450.0,"total_sell_quantity":34950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":295.8,"last_trade_time":"1750067998220","oi_day_high":253800.0,"oi_day_low":198450.0},"NSE_FO:PIDILITIND25JUN3020PE":{"ohlc":{"open":39.0,"high":51.5,"low":37.5,"close":50.65},"depth":{"buy":[{"quantity":250,"price":50.8,"orders":1},{"quantity":500,"price":50.4,"orders":2},{"quantity":250,"price":49.95,"orders":1},{"quantity":500,"price":49.55,"orders":1},{"quantity":250,"price":49.05,"orders":1}],"sell":[{"quantity":250,"price":52.25,"orders":1},{"quantity":250,"price":52.35,"orders":1},{"quantity":250,"price":52.9,"orders":1},{"quantity":250,"price":53.2,"orders":1},{"quantity":500,"price":53.95,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|121275","symbol":"PIDILITIND25JUN3020PE","last_price":50.65,"volume":9000,"average_price":46.99,"oi":16500.0,"net_change":1.6,"total_buy_quantity":61250.0,"total_sell_quantity":26250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.75,"last_trade_time":"1750066669577","oi_day_high":17000.0,"oi_day_low":14500.0},"NSE_FO:IRB25JUN51PE":{"ohlc":{"open":2.35,"high":2.65,"low":1.6,"close":1.6},"depth":{"buy":[{"quantity":20500,"price":1.6,"orders":2},{"quantity":92250,"price":1.55,"orders":8},{"quantity":71750,"price":1.5,"orders":7},{"quantity":41000,"price":1.45,"orders":3},{"quantity":61500,"price":1.4,"orders":3}],"sell":[{"quantity":41000,"price":1.65,"orders":3},{"quantity":102500,"price":1.7,"orders":9},{"quantity":143500,"price":1.75,"orders":10},{"quantity":41000,"price":1.8,"orders":3},{"quantity":102500,"price":1.85,"orders":5}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|103935","symbol":"IRB25JUN51PE","last_price":1.6,"volume":502250,"average_price":2.19,"oi":2224250.0,"net_change":-0.1,"total_buy_quantity":953250.0,"total_sell_quantity":1527250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1750065892512","oi_day_high":2367750.0,"oi_day_low":2214000.0},"NSE_FO:ADANIENT25JUN2540PE":{"ohlc":{"open":69.65,"high":96.7,"low":36.8,"close":44.5},"depth":{"buy":[{"quantity":300,"price":44.3,"orders":1},{"quantity":300,"price":44.25,"orders":1},{"quantity":900,"price":44.05,"orders":3},{"quantity":300,"price":43.9,"orders":1},{"quantity":600,"price":43.85,"orders":1}],"sell":[{"quantity":300,"price":44.95,"orders":1},{"quantity":600,"price":45.0,"orders":2},{"quantity":300,"price":45.45,"orders":1},{"quantity":300,"price":45.5,"orders":1},{"quantity":600,"price":45.55,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|59450","symbol":"ADANIENT25JUN2540PE","last_price":44.5,"volume":671100,"average_price":55.37,"oi":253500.0,"net_change":-25.65,"total_buy_quantity":50100.0,"total_sell_quantity":41400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":186.2,"last_trade_time":"1750067967618","oi_day_high":279300.0,"oi_day_low":210000.0},"NSE_FO:BAJAJFINSV25JUN2020PE":{"ohlc":{"open":38.75,"high":44.4,"low":22.5,"close":26.45},"depth":{"buy":[{"quantity":1000,"price":26.3,"orders":2},{"quantity":500,"price":26.25,"orders":1},{"quantity":500,"price":26.2,"orders":1},{"quantity":1000,"price":26.15,"orders":2},{"quantity":500,"price":26.1,"orders":1}],"sell":[{"quantity":1000,"price":26.55,"orders":2},{"quantity":1000,"price":26.6,"orders":2},{"quantity":2500,"price":26.65,"orders":4},{"quantity":500,"price":26.7,"orders":1},{"quantity":1500,"price":26.75,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|70037","symbol":"BAJAJFINSV25JUN2020PE","last_price":26.45,"volume":1436000,"average_price":30.85,"oi":286000.0,"net_change":-14.45,"total_buy_quantity":201500.0,"total_sell_quantity":114000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.5,"last_trade_time":"1750067993029","oi_day_high":309500.0,"oi_day_low":241500.0},"NSE_FO:ABCAPITAL25JUN222.5CE":{"ohlc":{"open":19.2,"high":22.75,"low":17.0,"close":22.75},"depth":{"buy":[{"quantity":2700,"price":26.4,"orders":1},{"quantity":2700,"price":26.35,"orders":1},{"quantity":2700,"price":26.25,"orders":1},{"quantity":13500,"price":25.8,"orders":1},{"quantity":10800,"price":25.7,"orders":1}],"sell":[{"quantity":2700,"price":26.95,"orders":1},{"quantity":2700,"price":27.0,"orders":1},{"quantity":10800,"price":28.25,"orders":1},{"quantity":27000,"price":28.9,"orders":1},{"quantity":13500,"price":28.95,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|58691","symbol":"ABCAPITAL25JUN222.5CE","last_price":22.75,"volume":72900,"average_price":19.89,"oi":118800.0,"net_change":3.7,"total_buy_quantity":240300.0,"total_sell_quantity":118800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.05,"last_trade_time":"1750054701557","oi_day_high":124200.0,"oi_day_low":113400.0},"NSE_FO:INDUSINDBK25JUN820CE":{"ohlc":{"open":15.1,"high":18.35,"low":11.35,"close":16.0},"depth":{"buy":[{"quantity":500,"price":16.2,"orders":1},{"quantity":500,"price":16.15,"orders":1},{"quantity":500,"price":16.1,"orders":1},{"quantity":1500,"price":16.0,"orders":3},{"quantity":500,"price":15.9,"orders":1}],"sell":[{"quantity":500,"price":16.35,"orders":1},{"quantity":4000,"price":16.4,"orders":4},{"quantity":500,"price":16.45,"orders":1},{"quantity":1000,"price":16.5,"orders":2},{"quantity":1500,"price":16.55,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|104986","symbol":"INDUSINDBK25JUN820CE","last_price":16.0,"volume":2663500,"average_price":15.16,"oi":4497000.0,"net_change":0.95,"total_buy_quantity":631500.0,"total_sell_quantity":186000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.9,"last_trade_time":"1750067988157","oi_day_high":4499500.0,"oi_day_low":4405000.0},"NSE_FO:MAXHEALTH25JUN1140PE":{"ohlc":{"open":3.65,"high":5.1,"low":2.65,"close":2.9},"depth":{"buy":[{"quantity":1050,"price":2.8,"orders":2},{"quantity":1575,"price":2.75,"orders":3},{"quantity":3675,"price":2.7,"orders":7},{"quantity":1050,"price":2.65,"orders":2},{"quantity":1575,"price":2.6,"orders":3}],"sell":[{"quantity":1575,"price":2.95,"orders":3},{"quantity":4200,"price":3.0,"orders":3},{"quantity":4200,"price":3.05,"orders":3},{"quantity":1050,"price":3.1,"orders":2},{"quantity":4200,"price":3.15,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|113213","symbol":"MAXHEALTH25JUN1140PE","last_price":2.9,"volume":278250,"average_price":3.48,"oi":161175.0,"net_change":-2.0,"total_buy_quantity":181125.0,"total_sell_quantity":153300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1750067989136","oi_day_high":161700.0,"oi_day_low":112875.0},"NSE_FO:HINDZINC25JUN460PE":{"ohlc":{"open":1.45,"high":2.75,"low":1.25,"close":1.4},"depth":{"buy":[{"quantity":2450,"price":1.4,"orders":2},{"quantity":4900,"price":1.35,"orders":4},{"quantity":13475,"price":1.3,"orders":6},{"quantity":11025,"price":1.25,"orders":3},{"quantity":9800,"price":1.2,"orders":3}],"sell":[{"quantity":2450,"price":1.45,"orders":2},{"quantity":9800,"price":1.5,"orders":7},{"quantity":6125,"price":1.55,"orders":4},{"quantity":2450,"price":1.6,"orders":1},{"quantity":2450,"price":1.7,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|99189","symbol":"HINDZINC25JUN460PE","last_price":1.4,"volume":231525,"average_price":1.84,"oi":550025.0,"net_change":-0.25,"total_buy_quantity":327075.0,"total_sell_quantity":207025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1750067912970","oi_day_high":550025.0,"oi_day_low":525525.0},"NSE_FO:UPL25JUN630PE":{"ohlc":{"open":7.6,"high":8.95,"low":3.3,"close":3.45},"depth":{"buy":[{"quantity":6775,"price":3.45,"orders":4},{"quantity":13550,"price":3.4,"orders":6},{"quantity":16260,"price":3.35,"orders":8},{"quantity":18970,"price":3.3,"orders":6},{"quantity":8130,"price":3.25,"orders":4}],"sell":[{"quantity":6775,"price":3.55,"orders":3},{"quantity":10840,"price":3.6,"orders":5},{"quantity":10840,"price":3.65,"orders":6},{"quantity":4065,"price":3.7,"orders":3},{"quantity":10840,"price":3.75,"orders":5}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|134611","symbol":"UPL25JUN630PE","last_price":3.45,"volume":1126005,"average_price":5.06,"oi":978310.0,"net_change":-5.0,"total_buy_quantity":338750.0,"total_sell_quantity":342815.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.45,"last_trade_time":"1750067994556","oi_day_high":989150.0,"oi_day_low":959340.0},"NSE_FO:KALYANKJIL25JUN570CE":{"ohlc":{"open":2.85,"high":2.9,"low":1.85,"close":2.25},"depth":{"buy":[{"quantity":1550,"price":2.25,"orders":2},{"quantity":5425,"price":2.2,"orders":6},{"quantity":5425,"price":2.15,"orders":5},{"quantity":3875,"price":2.1,"orders":3},{"quantity":3875,"price":2.05,"orders":4}],"sell":[{"quantity":2325,"price":2.3,"orders":3},{"quantity":9300,"price":2.35,"orders":6},{"quantity":4650,"price":2.4,"orders":5},{"quantity":2325,"price":2.45,"orders":2},{"quantity":6200,"price":2.5,"orders":5}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|107716","symbol":"KALYANKJIL25JUN570CE","last_price":2.25,"volume":348750,"average_price":2.15,"oi":997425.0,"net_change":-0.65,"total_buy_quantity":305350.0,"total_sell_quantity":210800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1750067940003","oi_day_high":1033850.0,"oi_day_low":995875.0},"NSE_FO:NBCC25JUN116CE":{"ohlc":{"open":6.85,"high":6.85,"low":6.85,"close":6.85},"depth":{"buy":[{"quantity":17400,"price":6.9,"orders":1},{"quantity":23200,"price":6.85,"orders":1},{"quantity":58000,"price":6.8,"orders":1},{"quantity":29000,"price":6.75,"orders":1},{"quantity":58000,"price":6.7,"orders":1}],"sell":[{"quantity":23200,"price":7.85,"orders":1},{"quantity":23200,"price":7.9,"orders":1},{"quantity":58000,"price":8.15,"orders":1},{"quantity":29000,"price":8.45,"orders":1},{"quantity":58000,"price":8.85,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|122773","symbol":"NBCC25JUN116CE","last_price":6.85,"volume":0,"average_price":0.0,"oi":197200.0,"net_change":0.0,"total_buy_quantity":411800.0,"total_sell_quantity":435000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1749791009000","oi_day_high":197200.0,"oi_day_low":197200.0},"NSE_FO:ASIANPAINT25JUN2300CE":{"ohlc":{"open":8.7,"high":14.05,"low":7.7,"close":10.45},"depth":{"buy":[{"quantity":800,"price":10.55,"orders":4},{"quantity":1200,"price":10.5,"orders":3},{"quantity":1000,"price":10.45,"orders":2},{"quantity":600,"price":10.4,"orders":3},{"quantity":400,"price":10.35,"orders":2}],"sell":[{"quantity":9800,"price":10.6,"orders":1},{"quantity":400,"price":10.75,"orders":2},{"quantity":800,"price":10.8,"orders":2},{"quantity":800,"price":10.85,"orders":2},{"quantity":800,"price":10.9,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|65510","symbol":"ASIANPAINT25JUN2300CE","last_price":10.45,"volume":2294000,"average_price":10.98,"oi":1190600.0,"net_change":1.6,"total_buy_quantity":339600.0,"total_sell_quantity":219400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1750067999401","oi_day_high":1351000.0,"oi_day_low":1190600.0},"NSE_FO:TATAELXSI25JUN6500PE":{"ohlc":{"open":219.65,"high":297.0,"low":173.55,"close":188.4},"depth":{"buy":[{"quantity":200,"price":184.5,"orders":2},{"quantity":100,"price":183.45,"orders":1},{"quantity":100,"price":180.2,"orders":1},{"quantity":100,"price":180.0,"orders":1},{"quantity":100,"price":177.0,"orders":1}],"sell":[{"quantity":100,"price":188.0,"orders":1},{"quantity":100,"price":188.05,"orders":1},{"quantity":100,"price":188.1,"orders":1},{"quantity":100,"price":188.9,"orders":1},{"quantity":100,"price":189.2,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|142638","symbol":"TATAELXSI25JUN6500PE","last_price":188.4,"volume":14200,"average_price":219.68,"oi":31400.0,"net_change":1.75,"total_buy_quantity":11400.0,"total_sell_quantity":16200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":413.2,"last_trade_time":"1750067964410","oi_day_high":31500.0,"oi_day_low":29000.0},"NSE_FO:ASHOKLEY25JUN240PE":{"ohlc":{"open":6.5,"high":8.8,"low":5.8,"close":5.95},"depth":{"buy":[{"quantity":10000,"price":5.85,"orders":3},{"quantity":17500,"price":5.8,"orders":6},{"quantity":20000,"price":5.75,"orders":6},{"quantity":5000,"price":5.7,"orders":1},{"quantity":10000,"price":5.65,"orders":2}],"sell":[{"quantity":2500,"price":5.9,"orders":1},{"quantity":17500,"price":5.95,"orders":6},{"quantity":7500,"price":6.0,"orders":2},{"quantity":12500,"price":6.05,"orders":3},{"quantity":5000,"price":6.1,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|68880","symbol":"ASHOKLEY25JUN240PE","last_price":5.95,"volume":397500,"average_price":6.98,"oi":2190000.0,"net_change":-1.35,"total_buy_quantity":402500.0,"total_sell_quantity":355000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1750067986741","oi_day_high":2217500.0,"oi_day_low":2182500.0},"NSE_FO:BRITANNIA25JUN5500PE":{"ohlc":{"open":64.3,"high":71.4,"low":40.55,"close":43.65},"depth":{"buy":[{"quantity":200,"price":42.75,"orders":2},{"quantity":100,"price":42.7,"orders":1},{"quantity":100,"price":42.65,"orders":1},{"quantity":100,"price":42.6,"orders":1},{"quantity":100,"price":42.15,"orders":1}],"sell":[{"quantity":100,"price":43.8,"orders":1},{"quantity":100,"price":43.85,"orders":1},{"quantity":100,"price":44.2,"orders":1},{"quantity":200,"price":44.25,"orders":2},{"quantity":100,"price":44.6,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|77280","symbol":"BRITANNIA25JUN5500PE","last_price":43.65,"volume":67100,"average_price":52.39,"oi":41500.0,"net_change":-7.7,"total_buy_quantity":54500.0,"total_sell_quantity":13700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":128.8,"last_trade_time":"1750067987379","oi_day_high":42400.0,"oi_day_low":37800.0},"NSE_FO:CANBK25JUN107PE":{"ohlc":{"open":0.8,"high":1.0,"low":0.55,"close":0.6},"depth":{"buy":[{"quantity":155250,"price":0.55,"orders":15},{"quantity":303750,"price":0.5,"orders":8},{"quantity":324000,"price":0.45,"orders":7},{"quantity":351000,"price":0.4,"orders":6},{"quantity":391500,"price":0.35,"orders":5}],"sell":[{"quantity":317250,"price":0.6,"orders":17},{"quantity":263250,"price":0.65,"orders":20},{"quantity":189000,"price":0.7,"orders":8},{"quantity":182250,"price":0.75,"orders":9},{"quantity":182250,"price":0.8,"orders":7}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|80193","symbol":"CANBK25JUN107PE","last_price":0.6,"volume":2902500,"average_price":0.78,"oi":2396250.0,"net_change":-0.2,"total_buy_quantity":2963250.0,"total_sell_quantity":2740500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1750067896503","oi_day_high":2531250.0,"oi_day_low":2322000.0},"NSE_FO:ATGL25JUN680CE":{"ohlc":{"open":8.45,"high":10.0,"low":4.85,"close":7.65},"depth":{"buy":[{"quantity":775,"price":7.6,"orders":1},{"quantity":2325,"price":7.55,"orders":3},{"quantity":1550,"price":7.5,"orders":2},{"quantity":2325,"price":7.45,"orders":3},{"quantity":775,"price":7.35,"orders":1}],"sell":[{"quantity":2325,"price":7.8,"orders":2},{"quantity":775,"price":7.85,"orders":1},{"quantity":1550,"price":7.9,"orders":2},{"quantity":1550,"price":7.95,"orders":1},{"quantity":775,"price":8.1,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|69779","symbol":"ATGL25JUN680CE","last_price":7.65,"volume":393700,"average_price":6.69,"oi":444075.0,"net_change":-1.4,"total_buy_quantity":237925.0,"total_sell_quantity":163525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.5,"last_trade_time":"1750067971648","oi_day_high":454925.0,"oi_day_low":420050.0},"NSE_FO:BAJAJ-AUTO25JUN8900PE":{"ohlc":{"open":368.65,"high":376.65,"low":346.55,"close":346.55},"depth":{"buy":[{"quantity":75,"price":377.75,"orders":1},{"quantity":75,"price":377.7,"orders":1},{"quantity":75,"price":377.6,"orders":1},{"quantity":75,"price":377.5,"orders":1},{"quantity":75,"price":370.7,"orders":1}],"sell":[{"quantity":75,"price":393.05,"orders":1},{"quantity":75,"price":393.1,"orders":1},{"quantity":75,"price":393.2,"orders":1},{"quantity":75,"price":393.3,"orders":1},{"quantity":75,"price":393.4,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|69454","symbol":"BAJAJ-AUTO25JUN8900PE","last_price":346.55,"volume":300,"average_price":361.93,"oi":50625.0,"net_change":-108.65,"total_buy_quantity":9825.0,"total_sell_quantity":8250.0,"lower_circuit_limit":103.65,"upper_circuit_limit":806.75,"last_trade_time":"1750061963497","oi_day_high":50700.0,"oi_day_low":50625.0},"NSE_FO:HAVELLS25JUN1500PE":{"ohlc":{"open":8.0,"high":12.4,"low":5.4,"close":5.65},"depth":{"buy":[{"quantity":1000,"price":5.2,"orders":2},{"quantity":1000,"price":5.15,"orders":2},{"quantity":1500,"price":5.1,"orders":3},{"quantity":1500,"price":5.05,"orders":2},{"quantity":1500,"price":5.0,"orders":3}],"sell":[{"quantity":1500,"price":5.4,"orders":3},{"quantity":1000,"price":5.45,"orders":2},{"quantity":4000,"price":5.5,"orders":4},{"quantity":1000,"price":5.55,"orders":2},{"quantity":500,"price":5.6,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|93954","symbol":"HAVELLS25JUN1500PE","last_price":5.65,"volume":125000,"average_price":8.27,"oi":291500.0,"net_change":-4.45,"total_buy_quantity":496500.0,"total_sell_quantity":99500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1750067730349","oi_day_high":303500.0,"oi_day_low":291500.0},"NSE_FO:PFC25JUN410CE":{"ohlc":{"open":7.8,"high":8.05,"low":4.6,"close":7.35},"depth":{"buy":[{"quantity":1300,"price":7.35,"orders":1},{"quantity":2600,"price":7.3,"orders":2},{"quantity":9100,"price":7.25,"orders":4},{"quantity":6500,"price":7.2,"orders":4},{"quantity":3900,"price":7.15,"orders":2}],"sell":[{"quantity":2600,"price":7.4,"orders":1},{"quantity":14300,"price":7.45,"orders":9},{"quantity":16900,"price":7.5,"orders":8},{"quantity":15600,"price":7.55,"orders":8},{"quantity":6500,"price":7.6,"orders":5}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|120804","symbol":"PFC25JUN410CE","last_price":7.35,"volume":5652400,"average_price":6.58,"oi":3187600.0,"net_change":-0.45,"total_buy_quantity":604500.0,"total_sell_quantity":471900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1750067994627","oi_day_high":3390400.0,"oi_day_low":3114800.0},"NSE_FO:SAIL25JUN130CE":{"ohlc":{"open":2.65,"high":2.7,"low":1.55,"close":2.15},"depth":{"buy":[{"quantity":116000,"price":2.15,"orders":18},{"quantity":96000,"price":2.1,"orders":11},{"quantity":52000,"price":2.05,"orders":9},{"quantity":44000,"price":2.0,"orders":8},{"quantity":148000,"price":1.95,"orders":7}],"sell":[{"quantity":92000,"price":2.25,"orders":15},{"quantity":132000,"price":2.3,"orders":19},{"quantity":252000,"price":2.35,"orders":25},{"quantity":36000,"price":2.4,"orders":7},{"quantity":36000,"price":2.45,"orders":8}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|135253","symbol":"SAIL25JUN130CE","last_price":2.15,"volume":7228000,"average_price":2.16,"oi":7032000.0,"net_change":-0.35,"total_buy_quantity":1212000.0,"total_sell_quantity":1848000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1750067982204","oi_day_high":7096000.0,"oi_day_low":6380000.0},"NSE_FO:BIOCON25JUN335CE":{"ohlc":{"open":21.9,"high":24.2,"low":17.0,"close":24.2},"depth":{"buy":[{"quantity":5000,"price":23.8,"orders":1},{"quantity":2500,"price":23.75,"orders":1},{"quantity":5000,"price":23.65,"orders":2},{"quantity":2500,"price":23.55,"orders":1},{"quantity":17500,"price":23.5,"orders":2}],"sell":[{"quantity":2500,"price":24.3,"orders":1},{"quantity":5000,"price":24.35,"orders":2},{"quantity":2500,"price":24.4,"orders":1},{"quantity":2500,"price":24.8,"orders":1},{"quantity":7500,"price":24.85,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|76039","symbol":"BIOCON25JUN335CE","last_price":24.2,"volume":195000,"average_price":20.61,"oi":402500.0,"net_change":1.3,"total_buy_quantity":247500.0,"total_sell_quantity":215000.0,"lower_circuit_limit":2.9,"upper_circuit_limit":42.9,"last_trade_time":"1750067742974","oi_day_high":410000.0,"oi_day_low":392500.0},"NSE_FO:INDIANB25JUN583.75CE":{"ohlc":{"open":48.0,"high":53.0,"low":48.0,"close":50.4},"depth":{"buy":[{"quantity":950,"price":49.8,"orders":1},{"quantity":950,"price":49.6,"orders":1},{"quantity":950,"price":49.15,"orders":1},{"quantity":2850,"price":48.9,"orders":1},{"quantity":3800,"price":48.85,"orders":1}],"sell":[{"quantity":950,"price":50.8,"orders":1},{"quantity":950,"price":50.85,"orders":1},{"quantity":950,"price":51.0,"orders":1},{"quantity":1900,"price":51.5,"orders":2},{"quantity":950,"price":51.55,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|103755","symbol":"INDIANB25JUN583.75CE","last_price":50.4,"volume":11400,"average_price":50.89,"oi":196650.0,"net_change":8.05,"total_buy_quantity":93100.0,"total_sell_quantity":90250.0,"lower_circuit_limit":7.1,"upper_circuit_limit":77.6,"last_trade_time":"1750066801329","oi_day_high":197600.0,"oi_day_low":195700.0},"NSE_FO:TATATECH25JUN770PE":{"ohlc":{"open":34.4,"high":50.0,"low":25.15,"close":27.0},"depth":{"buy":[{"quantity":700,"price":26.1,"orders":1},{"quantity":700,"price":25.9,"orders":1},{"quantity":700,"price":25.85,"orders":1},{"quantity":700,"price":25.8,"orders":1},{"quantity":700,"price":25.75,"orders":1}],"sell":[{"quantity":1400,"price":26.5,"orders":2},{"quantity":1400,"price":26.7,"orders":2},{"quantity":1400,"price":26.75,"orders":2},{"quantity":700,"price":27.6,"orders":1},{"quantity":1400,"price":28.5,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|130684","symbol":"TATATECH25JUN770PE","last_price":27.0,"volume":58800,"average_price":34.67,"oi":188300.0,"net_change":-7.4,"total_buy_quantity":47600.0,"total_sell_quantity":84000.0,"lower_circuit_limit":9.7,"upper_circuit_limit":59.1,"last_trade_time":"1750067544712","oi_day_high":205800.0,"oi_day_low":188300.0},"NSE_FO:JSL25JUN670CE":{"ohlc":{"open":37.25,"high":38.75,"low":37.25,"close":38.75},"depth":{"buy":[{"quantity":775,"price":36.5,"orders":1},{"quantity":1550,"price":36.45,"orders":2},{"quantity":775,"price":36.4,"orders":1},{"quantity":775,"price":36.1,"orders":1},{"quantity":775,"price":36.05,"orders":1}],"sell":[{"quantity":775,"price":37.0,"orders":1},{"quantity":775,"price":37.05,"orders":1},{"quantity":775,"price":41.2,"orders":1},{"quantity":2325,"price":41.25,"orders":1},{"quantity":775,"price":41.3,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|106185","symbol":"JSL25JUN670CE","last_price":38.75,"volume":2325,"average_price":38.21,"oi":75950.0,"net_change":-3.25,"total_buy_quantity":107725.0,"total_sell_quantity":41850.0,"lower_circuit_limit":0.6,"upper_circuit_limit":83.4,"last_trade_time":"1750067469350","oi_day_high":75950.0,"oi_day_low":75950.0},"NSE_FO:TATAMOTORS25JUN720CE":{"ohlc":{"open":13.0,"high":13.0,"low":2.95,"close":4.0},"depth":{"buy":[{"quantity":14300,"price":4.05,"orders":5},{"quantity":34650,"price":4.0,"orders":33},{"quantity":21450,"price":3.95,"orders":15},{"quantity":22000,"price":3.9,"orders":22},{"quantity":17050,"price":3.85,"orders":11}],"sell":[{"quantity":79200,"price":4.1,"orders":20},{"quantity":17600,"price":4.15,"orders":14},{"quantity":19250,"price":4.2,"orders":15},{"quantity":23650,"price":4.25,"orders":16},{"quantity":17050,"price":4.3,"orders":17}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|142827","symbol":"TATAMOTORS25JUN720CE","last_price":4.0,"volume":28711650,"average_price":4.38,"oi":8391900.0,"net_change":-8.75,"total_buy_quantity":1204500.0,"total_sell_quantity":1001550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.75,"last_trade_time":"1750067999592","oi_day_high":8516750.0,"oi_day_low":5349850.0},"NSE_FO:AMBUJACEM25JUN560PE":{"ohlc":{"open":19.2,"high":22.7,"low":12.0,"close":13.2},"depth":{"buy":[{"quantity":900,"price":13.05,"orders":1},{"quantity":1800,"price":13.0,"orders":2},{"quantity":3600,"price":12.95,"orders":3},{"quantity":2700,"price":12.9,"orders":3},{"quantity":900,"price":12.85,"orders":1}],"sell":[{"quantity":900,"price":13.2,"orders":1},{"quantity":3600,"price":13.25,"orders":4},{"quantity":1800,"price":13.3,"orders":2},{"quantity":900,"price":13.35,"orders":1},{"quantity":2700,"price":13.4,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|67647","symbol":"AMBUJACEM25JUN560PE","last_price":13.2,"volume":61200,"average_price":15.0,"oi":1080900.0,"net_change":-6.0,"total_buy_quantity":112500.0,"total_sell_quantity":110700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.75,"last_trade_time":"1750067964299","oi_day_high":1085400.0,"oi_day_low":1074600.0},"NSE_FO:TORNTPHARM25JUN3150PE":{"ohlc":{"open":15.45,"high":22.5,"low":7.65,"close":8.65},"depth":{"buy":[{"quantity":500,"price":8.2,"orders":2},{"quantity":500,"price":8.15,"orders":2},{"quantity":250,"price":8.1,"orders":1},{"quantity":500,"price":8.05,"orders":2},{"quantity":500,"price":8.0,"orders":2}],"sell":[{"quantity":250,"price":8.55,"orders":1},{"quantity":250,"price":8.6,"orders":1},{"quantity":250,"price":8.65,"orders":1},{"quantity":250,"price":8.7,"orders":1},{"quantity":500,"price":8.75,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|132674","symbol":"TORNTPHARM25JUN3150PE","last_price":8.65,"volume":57250,"average_price":12.29,"oi":72750.0,"net_change":-6.35,"total_buy_quantity":55750.0,"total_sell_quantity":33500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.1,"last_trade_time":"1750067834681","oi_day_high":73000.0,"oi_day_low":65750.0},"NSE_FO:ANGELONE25JUN3000PE":{"ohlc":{"open":111.05,"high":171.4,"low":110.0,"close":112.85},"depth":{"buy":[{"quantity":200,"price":112.9,"orders":1},{"quantity":200,"price":112.65,"orders":1},{"quantity":200,"price":112.6,"orders":1},{"quantity":200,"price":112.05,"orders":1},{"quantity":200,"price":112.0,"orders":1}],"sell":[{"quantity":200,"price":114.5,"orders":1},{"quantity":200,"price":114.55,"orders":1},{"quantity":400,"price":115.45,"orders":1},{"quantity":200,"price":116.05,"orders":1},{"quantity":200,"price":116.35,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|67973","symbol":"ANGELONE25JUN3000PE","last_price":112.85,"volume":63800,"average_price":139.12,"oi":160600.0,"net_change":-12.3,"total_buy_quantity":36400.0,"total_sell_quantity":26000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":284.8,"last_trade_time":"1750067991549","oi_day_high":166000.0,"oi_day_low":160600.0},"NSE_FO:HAL25JUN5000PE":{"ohlc":{"open":90.15,"high":123.4,"low":70.45,"close":78.8},"depth":{"buy":[{"quantity":150,"price":77.9,"orders":1},{"quantity":150,"price":77.85,"orders":1},{"quantity":450,"price":77.8,"orders":3},{"quantity":300,"price":77.7,"orders":2},{"quantity":300,"price":77.65,"orders":2}],"sell":[{"quantity":300,"price":78.8,"orders":2},{"quantity":300,"price":78.85,"orders":2},{"quantity":300,"price":78.95,"orders":2},{"quantity":750,"price":79.0,"orders":3},{"quantity":150,"price":79.05,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|92293","symbol":"HAL25JUN5000PE","last_price":78.8,"volume":1145400,"average_price":94.95,"oi":847950.0,"net_change":-26.35,"total_buy_quantity":88350.0,"total_sell_quantity":48450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":268.4,"last_trade_time":"1750067997159","oi_day_high":859650.0,"oi_day_low":842100.0},"NSE_FO:VEDL25JUN450CE":{"ohlc":{"open":15.05,"high":16.65,"low":11.0,"close":13.7},"depth":{"buy":[{"quantity":1150,"price":13.55,"orders":1},{"quantity":8050,"price":13.5,"orders":2},{"quantity":1150,"price":13.4,"orders":1},{"quantity":1150,"price":13.3,"orders":1},{"quantity":1150,"price":13.05,"orders":1}],"sell":[{"quantity":3450,"price":13.65,"orders":3},{"quantity":4600,"price":13.7,"orders":4},{"quantity":4600,"price":13.75,"orders":4},{"quantity":2300,"price":13.8,"orders":2},{"quantity":2300,"price":13.85,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|135014","symbol":"VEDL25JUN450CE","last_price":13.7,"volume":4148050,"average_price":12.94,"oi":2531150.0,"net_change":0.95,"total_buy_quantity":262200.0,"total_sell_quantity":270250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.75,"last_trade_time":"1750067961509","oi_day_high":2623150.0,"oi_day_low":2370150.0},"NSE_FO:LAURUSLABS25JUN610PE":{"ohlc":{"open":1.15,"high":1.15,"low":0.9,"close":0.95},"depth":{"buy":[{"quantity":3400,"price":0.9,"orders":2},{"quantity":6800,"price":0.85,"orders":4},{"quantity":5100,"price":0.8,"orders":3},{"quantity":8500,"price":0.75,"orders":3},{"quantity":1700,"price":0.7,"orders":1}],"sell":[{"quantity":1700,"price":0.95,"orders":1},{"quantity":10200,"price":1.0,"orders":5},{"quantity":6800,"price":1.05,"orders":4},{"quantity":11900,"price":1.1,"orders":4},{"quantity":30600,"price":1.15,"orders":6}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|108873","symbol":"LAURUSLABS25JUN610PE","last_price":0.95,"volume":115600,"average_price":1.0,"oi":200600.0,"net_change":-0.4,"total_buy_quantity":416500.0,"total_sell_quantity":289000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1750067977676","oi_day_high":210800.0,"oi_day_low":193800.0},"NSE_FO:ABFRL25JUN90CE":{"ohlc":{"open":0.15,"high":0.15,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":621400,"price":0.05,"orders":39},{"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":31200,"price":0.1,"orders":5},{"quantity":54600,"price":0.15,"orders":6},{"quantity":13000,"price":0.2,"orders":3},{"quantity":10400,"price":0.25,"orders":2},{"quantity":67600,"price":0.3,"orders":8}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|53112","symbol":"ABFRL25JUN90CE","last_price":0.1,"volume":408200,"average_price":0.09,"oi":6232200.0,"net_change":-0.05,"total_buy_quantity":621400.0,"total_sell_quantity":366600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1750066145334","oi_day_high":6588400.0,"oi_day_low":6232200.0},"NSE_FO:PNB25JUN102CE":{"ohlc":{"open":4.85,"high":5.45,"low":3.75,"close":5.45},"depth":{"buy":[{"quantity":24000,"price":5.45,"orders":3},{"quantity":32000,"price":5.4,"orders":4},{"quantity":24000,"price":5.35,"orders":3},{"quantity":16000,"price":5.3,"orders":2},{"quantity":16000,"price":5.25,"orders":2}],"sell":[{"quantity":40000,"price":5.55,"orders":4},{"quantity":32000,"price":5.6,"orders":3},{"quantity":40000,"price":5.65,"orders":4},{"quantity":32000,"price":5.7,"orders":3},{"quantity":24000,"price":5.75,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|130192","symbol":"PNB25JUN102CE","last_price":5.45,"volume":936000,"average_price":4.31,"oi":2128000.0,"net_change":0.2,"total_buy_quantity":1096000.0,"total_sell_quantity":728000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1750067804768","oi_day_high":2232000.0,"oi_day_low":2128000.0},"NSE_FO:EICHERMOT25JUN5400CE":{"ohlc":{"open":50.0,"high":70.15,"low":43.9,"close":60.0},"depth":{"buy":[{"quantity":350,"price":60.0,"orders":1},{"quantity":175,"price":59.45,"orders":1},{"quantity":350,"price":59.3,"orders":1},{"quantity":350,"price":59.25,"orders":1},{"quantity":175,"price":59.0,"orders":1}],"sell":[{"quantity":175,"price":60.45,"orders":1},{"quantity":175,"price":60.55,"orders":1},{"quantity":175,"price":61.4,"orders":1},{"quantity":350,"price":61.45,"orders":1},{"quantity":175,"price":61.9,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|88069","symbol":"EICHERMOT25JUN5400CE","last_price":60.0,"volume":314825,"average_price":60.23,"oi":184450.0,"net_change":13.05,"total_buy_quantity":29925.0,"total_sell_quantity":56350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":154.05,"last_trade_time":"1750067996468","oi_day_high":202300.0,"oi_day_low":179200.0},"NSE_FO:SONACOMS25JUN540PE":{"ohlc":{"open":39.5,"high":41.45,"low":37.95,"close":41.7},"depth":{"buy":[{"quantity":775,"price":40.8,"orders":1},{"quantity":775,"price":40.75,"orders":1},{"quantity":775,"price":40.65,"orders":1},{"quantity":775,"price":40.6,"orders":1},{"quantity":775,"price":39.55,"orders":1}],"sell":[{"quantity":775,"price":41.05,"orders":1},{"quantity":1550,"price":41.1,"orders":2},{"quantity":1550,"price":41.15,"orders":2},{"quantity":775,"price":41.2,"orders":1},{"quantity":775,"price":41.3,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|139155","symbol":"SONACOMS25JUN540PE","last_price":41.7,"volume":46500,"average_price":39.13,"oi":123225.0,"net_change":-2.55,"total_buy_quantity":86025.0,"total_sell_quantity":86025.0,"lower_circuit_limit":16.15,"upper_circuit_limit":72.35,"last_trade_time":"1750067997050","oi_day_high":137950.0,"oi_day_low":121675.0},"NSE_FO:PAYTM25JUN880PE":{"ohlc":{"open":22.5,"high":37.75,"low":21.25,"close":23.85},"depth":{"buy":[{"quantity":1300,"price":23.55,"orders":2},{"quantity":1300,"price":23.5,"orders":2},{"quantity":1300,"price":23.45,"orders":2},{"quantity":1300,"price":23.4,"orders":2},{"quantity":1300,"price":23.35,"orders":2}],"sell":[{"quantity":650,"price":23.8,"orders":1},{"quantity":6500,"price":23.85,"orders":4},{"quantity":1300,"price":23.9,"orders":2},{"quantity":1950,"price":23.95,"orders":2},{"quantity":2600,"price":24.0,"orders":4}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|127707","symbol":"PAYTM25JUN880PE","last_price":23.85,"volume":1805700,"average_price":27.22,"oi":903500.0,"net_change":-1.35,"total_buy_quantity":466050.0,"total_sell_quantity":95550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.05,"last_trade_time":"1750067993418","oi_day_high":943800.0,"oi_day_low":854100.0},"NSE_FO:CHOLAFIN25JUN1600CE":{"ohlc":{"open":20.5,"high":22.15,"low":14.5,"close":19.45},"depth":{"buy":[{"quantity":625,"price":19.35,"orders":1},{"quantity":625,"price":19.3,"orders":1},{"quantity":625,"price":19.25,"orders":1},{"quantity":2500,"price":19.1,"orders":2},{"quantity":625,"price":19.05,"orders":1}],"sell":[{"quantity":1250,"price":19.65,"orders":2},{"quantity":1250,"price":19.8,"orders":2},{"quantity":1250,"price":19.85,"orders":2},{"quantity":6250,"price":19.9,"orders":3},{"quantity":2500,"price":19.95,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|81171","symbol":"CHOLAFIN25JUN1600CE","last_price":19.45,"volume":569375,"average_price":18.57,"oi":583125.0,"net_change":0.85,"total_buy_quantity":315000.0,"total_sell_quantity":175625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.2,"last_trade_time":"1750067990976","oi_day_high":645000.0,"oi_day_low":583125.0},"NSE_FO:AUROPHARMA25JUN1180CE":{"ohlc":{"open":12.55,"high":15.9,"low":9.75,"close":10.9},"depth":{"buy":[{"quantity":1100,"price":10.7,"orders":2},{"quantity":550,"price":10.45,"orders":1},{"quantity":550,"price":10.4,"orders":1},{"quantity":550,"price":10.35,"orders":1},{"quantity":550,"price":10.25,"orders":1}],"sell":[{"quantity":1100,"price":11.0,"orders":2},{"quantity":550,"price":11.05,"orders":1},{"quantity":550,"price":11.2,"orders":1},{"quantity":550,"price":11.3,"orders":1},{"quantity":550,"price":11.35,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|67390","symbol":"AUROPHARMA25JUN1180CE","last_price":10.9,"volume":294800,"average_price":11.94,"oi":430100.0,"net_change":-3.9,"total_buy_quantity":390500.0,"total_sell_quantity":144100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.5,"last_trade_time":"1750067991098","oi_day_high":432300.0,"oi_day_low":415800.0},"NSE_FO:INOXWIND25JUN190CE":{"ohlc":{"open":1.2,"high":1.2,"low":0.55,"close":0.95},"depth":{"buy":[{"quantity":80625,"price":0.95,"orders":15},{"quantity":83850,"price":0.9,"orders":13},{"quantity":90300,"price":0.85,"orders":10},{"quantity":64500,"price":0.8,"orders":8},{"quantity":96750,"price":0.75,"orders":9}],"sell":[{"quantity":32250,"price":1.0,"orders":7},{"quantity":35475,"price":1.05,"orders":10},{"quantity":51600,"price":1.1,"orders":11},{"quantity":32250,"price":1.15,"orders":8},{"quantity":58050,"price":1.2,"orders":13}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|106311","symbol":"INOXWIND25JUN190CE","last_price":0.95,"volume":3750675,"average_price":0.79,"oi":5869500.0,"net_change":-0.2,"total_buy_quantity":1290000.0,"total_sell_quantity":938475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1750067996001","oi_day_high":5975925.0,"oi_day_low":5769525.0},"NSE_FO:TATAPOWER25JUN395CE":{"ohlc":{"open":7.65,"high":9.2,"low":5.15,"close":8.25},"depth":{"buy":[{"quantity":1350,"price":8.25,"orders":1},{"quantity":2700,"price":8.2,"orders":1},{"quantity":9450,"price":8.15,"orders":6},{"quantity":9450,"price":8.1,"orders":5},{"quantity":10800,"price":8.05,"orders":4}],"sell":[{"quantity":5400,"price":8.3,"orders":4},{"quantity":9450,"price":8.35,"orders":6},{"quantity":13500,"price":8.4,"orders":9},{"quantity":8100,"price":8.45,"orders":4},{"quantity":6750,"price":8.5,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|130139","symbol":"TATAPOWER25JUN395CE","last_price":8.25,"volume":2594700,"average_price":7.29,"oi":1507950.0,"net_change":0.8,"total_buy_quantity":406350.0,"total_sell_quantity":342900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1750067972776","oi_day_high":1680750.0,"oi_day_low":1397250.0},"NSE_FO:BOSCHLTD25JUN31250PE":{"ohlc":{"open":432.55,"high":432.55,"low":432.55,"close":432.55},"depth":{"buy":[{"quantity":25,"price":2.35,"orders":1},{"quantity":900,"price":2.15,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":25,"price":268.6,"orders":1},{"quantity":750,"price":268.65,"orders":1},{"quantity":100,"price":273.05,"orders":1},{"quantity":75,"price":277.3,"orders":1},{"quantity":125,"price":288.25,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|76649","symbol":"BOSCHLTD25JUN31250PE","last_price":432.55,"volume":0,"average_price":0.0,"oi":700.0,"net_change":0.0,"total_buy_quantity":925.0,"total_sell_quantity":1575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":980.35,"last_trade_time":"1749791495000","oi_day_high":750.0,"oi_day_low":700.0},"NSE_FO:DRREDDY25JUN1240CE":{"ohlc":{"open":114.9,"high":114.9,"low":112.9,"close":112.9},"depth":{"buy":[{"quantity":625,"price":107.45,"orders":1},{"quantity":625,"price":107.35,"orders":1},{"quantity":625,"price":107.3,"orders":1},{"quantity":625,"price":107.05,"orders":1},{"quantity":625,"price":107.0,"orders":1}],"sell":[{"quantity":625,"price":110.5,"orders":1},{"quantity":4375,"price":112.75,"orders":1},{"quantity":1875,"price":118.1,"orders":1},{"quantity":1875,"price":118.25,"orders":1},{"quantity":2500,"price":118.95,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|87621","symbol":"DRREDDY25JUN1240CE","last_price":112.9,"volume":5000,"average_price":113.9,"oi":83750.0,"net_change":-8.1,"total_buy_quantity":48125.0,"total_sell_quantity":53125.0,"lower_circuit_limit":67.05,"upper_circuit_limit":174.95,"last_trade_time":"1750050154062","oi_day_high":83750.0,"oi_day_low":83750.0},"NSE_FO:YESBANK25JUN21PE":{"ohlc":{"open":0.85,"high":1.2,"low":0.7,"close":0.85},"depth":{"buy":[{"quantity":962000,"price":0.8,"orders":8},{"quantity":1690000,"price":0.75,"orders":11},{"quantity":4394000,"price":0.7,"orders":16},{"quantity":3120000,"price":0.65,"orders":10},{"quantity":3016000,"price":0.6,"orders":15}],"sell":[{"quantity":780000,"price":0.9,"orders":13},{"quantity":754000,"price":0.95,"orders":6},{"quantity":988000,"price":1.0,"orders":7},{"quantity":130000,"price":1.05,"orders":2},{"quantity":338000,"price":1.1,"orders":4}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|135909","symbol":"YESBANK25JUN21PE","last_price":0.85,"volume":20852000,"average_price":0.93,"oi":7.7246E7,"net_change":-0.15,"total_buy_quantity":4.7918E7,"total_sell_quantity":4134000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1750067929489","oi_day_high":7.8338E7,"oi_day_low":7.6596E7},"NSE_FO:ABB25JUN6000PE":{"ohlc":{"open":100.05,"high":137.45,"low":88.2,"close":99.3},"depth":{"buy":[{"quantity":125,"price":99.0,"orders":1},{"quantity":125,"price":98.8,"orders":1},{"quantity":125,"price":98.7,"orders":1},{"quantity":125,"price":98.25,"orders":1},{"quantity":125,"price":98.2,"orders":1}],"sell":[{"quantity":125,"price":99.95,"orders":1},{"quantity":500,"price":100.0,"orders":1},{"quantity":125,"price":100.2,"orders":1},{"quantity":125,"price":100.9,"orders":1},{"quantity":125,"price":100.95,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|65310","symbol":"ABB25JUN6000PE","last_price":99.3,"volume":78750,"average_price":105.55,"oi":153500.0,"net_change":-14.8,"total_buy_quantity":19500.0,"total_sell_quantity":7250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":303.15,"last_trade_time":"1750067984357","oi_day_high":153750.0,"oi_day_low":139000.0},"NSE_FO:DALBHARAT25JUN2040PE":{"ohlc":{"open":15.25,"high":15.7,"low":9.4,"close":14.75},"depth":{"buy":[{"quantity":275,"price":14.15,"orders":1},{"quantity":275,"price":14.1,"orders":1},{"quantity":275,"price":14.05,"orders":1},{"quantity":275,"price":13.95,"orders":1},{"quantity":275,"price":13.9,"orders":1}],"sell":[{"quantity":550,"price":14.55,"orders":2},{"quantity":275,"price":14.7,"orders":1},{"quantity":550,"price":15.05,"orders":2},{"quantity":550,"price":15.15,"orders":1},{"quantity":275,"price":15.45,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|84821","symbol":"DALBHARAT25JUN2040PE","last_price":14.75,"volume":9625,"average_price":11.72,"oi":17600.0,"net_change":-4.05,"total_buy_quantity":74525.0,"total_sell_quantity":47025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.75,"last_trade_time":"1750067819619","oi_day_high":17875.0,"oi_day_low":17600.0},"NSE_FO:NATIONALUM25JUN185CE":{"ohlc":{"open":5.25,"high":6.1,"low":3.35,"close":5.65},"depth":{"buy":[{"quantity":22500,"price":5.6,"orders":5},{"quantity":37500,"price":5.55,"orders":8},{"quantity":41250,"price":5.5,"orders":8},{"quantity":30000,"price":5.45,"orders":4},{"quantity":30000,"price":5.4,"orders":4}],"sell":[{"quantity":26250,"price":5.7,"orders":6},{"quantity":37500,"price":5.75,"orders":5},{"quantity":15000,"price":5.8,"orders":3},{"quantity":18750,"price":5.85,"orders":3},{"quantity":30000,"price":5.9,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|115411","symbol":"NATIONALUM25JUN185CE","last_price":5.65,"volume":5748750,"average_price":4.39,"oi":3236250.0,"net_change":0.85,"total_buy_quantity":941250.0,"total_sell_quantity":780000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1750067977984","oi_day_high":3660000.0,"oi_day_low":3221250.0},"NSE_FO:MARUTI25JUN12400PE":{"ohlc":{"open":186.0,"high":186.05,"low":94.5,"close":106.05},"depth":{"buy":[{"quantity":50,"price":104.4,"orders":1},{"quantity":300,"price":104.2,"orders":1},{"quantity":100,"price":104.05,"orders":1},{"quantity":100,"price":104.0,"orders":2},{"quantity":100,"price":103.95,"orders":2}],"sell":[{"quantity":100,"price":106.05,"orders":2},{"quantity":150,"price":106.45,"orders":1},{"quantity":150,"price":106.5,"orders":1},{"quantity":150,"price":106.55,"orders":1},{"quantity":50,"price":106.7,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|118050","symbol":"MARUTI25JUN12400PE","last_price":106.05,"volume":200700,"average_price":121.64,"oi":54700.0,"net_change":-72.15,"total_buy_quantity":22550.0,"total_sell_quantity":16150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":415.35,"last_trade_time":"1750067993890","oi_day_high":63050.0,"oi_day_low":36500.0},"NSE_FO:SBICARD25JUN910CE":{"ohlc":{"open":86.65,"high":86.65,"low":86.65,"close":86.65},"depth":{"buy":[{"quantity":5600,"price":96.0,"orders":2},{"quantity":3200,"price":95.95,"orders":1},{"quantity":4000,"price":95.45,"orders":1},{"quantity":8000,"price":94.6,"orders":1},{"quantity":8000,"price":94.45,"orders":1}],"sell":[{"quantity":5600,"price":107.0,"orders":2},{"quantity":4000,"price":107.05,"orders":1},{"quantity":3200,"price":107.25,"orders":1},{"quantity":8000,"price":110.55,"orders":1},{"quantity":8000,"price":110.75,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|124902","symbol":"SBICARD25JUN910CE","last_price":86.65,"volume":0,"average_price":0.0,"oi":34400.0,"net_change":0.0,"total_buy_quantity":60800.0,"total_sell_quantity":60800.0,"lower_circuit_limit":52.05,"upper_circuit_limit":146.25,"last_trade_time":"1749635718000","oi_day_high":35200.0,"oi_day_low":34400.0},"NSE_FO:VBL25JUN480CE":{"ohlc":{"open":5.25,"high":7.4,"low":3.3,"close":7.25},"depth":{"buy":[{"quantity":2625,"price":7.15,"orders":2},{"quantity":8750,"price":7.1,"orders":9},{"quantity":9625,"price":7.05,"orders":7},{"quantity":2625,"price":7.0,"orders":3},{"quantity":5250,"price":6.95,"orders":3}],"sell":[{"quantity":875,"price":7.25,"orders":1},{"quantity":7000,"price":7.3,"orders":6},{"quantity":11375,"price":7.35,"orders":8},{"quantity":7875,"price":7.4,"orders":5},{"quantity":7000,"price":7.45,"orders":5}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|145785","symbol":"VBL25JUN480CE","last_price":7.25,"volume":4110750,"average_price":4.9,"oi":2772875.0,"net_change":1.2,"total_buy_quantity":343875.0,"total_sell_quantity":354375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1750067999030","oi_day_high":2793000.0,"oi_day_low":2626750.0},"NSE_FO:TATACONSUM25JUN1110CE":{"ohlc":{"open":7.0,"high":7.3,"low":5.25,"close":6.45},"depth":{"buy":[{"quantity":456,"price":6.35,"orders":1},{"quantity":912,"price":6.3,"orders":2},{"quantity":1824,"price":6.25,"orders":3},{"quantity":1368,"price":6.2,"orders":2},{"quantity":1368,"price":6.15,"orders":2}],"sell":[{"quantity":1368,"price":6.4,"orders":3},{"quantity":1368,"price":6.45,"orders":3},{"quantity":1824,"price":6.5,"orders":4},{"quantity":1824,"price":6.55,"orders":3},{"quantity":912,"price":6.6,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|129329","symbol":"TATACONSUM25JUN1110CE","last_price":6.45,"volume":305520,"average_price":6.16,"oi":281352.0,"net_change":0.0,"total_buy_quantity":186048.0,"total_sell_quantity":106248.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1750067984359","oi_day_high":283176.0,"oi_day_low":242592.0},"NSE_FO:OIL25JUN440PE":{"ohlc":{"open":2.95,"high":2.95,"low":1.5,"close":1.8},"depth":{"buy":[{"quantity":8600,"price":1.85,"orders":4},{"quantity":10750,"price":1.8,"orders":6},{"quantity":19350,"price":1.75,"orders":9},{"quantity":7525,"price":1.7,"orders":5},{"quantity":17200,"price":1.65,"orders":6}],"sell":[{"quantity":6450,"price":1.95,"orders":6},{"quantity":19350,"price":2.0,"orders":11},{"quantity":6450,"price":2.05,"orders":5},{"quantity":6450,"price":2.1,"orders":6},{"quantity":4300,"price":2.15,"orders":4}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|126150","symbol":"OIL25JUN440PE","last_price":1.8,"volume":719175,"average_price":1.86,"oi":848175.0,"net_change":-1.15,"total_buy_quantity":351525.0,"total_sell_quantity":246175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1750067861048","oi_day_high":893325.0,"oi_day_low":848175.0},"NSE_FO:ICICIBANK25JUN1460PE":{"ohlc":{"open":43.35,"high":45.5,"low":33.15,"close":33.0},"depth":{"buy":[{"quantity":1400,"price":33.0,"orders":2},{"quantity":700,"price":32.65,"orders":1},{"quantity":1400,"price":32.6,"orders":2},{"quantity":2100,"price":32.45,"orders":2},{"quantity":700,"price":32.4,"orders":1}],"sell":[{"quantity":1400,"price":33.25,"orders":2},{"quantity":1400,"price":33.3,"orders":2},{"quantity":700,"price":33.35,"orders":1},{"quantity":700,"price":33.4,"orders":1},{"quantity":700,"price":33.5,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|100159","symbol":"ICICIBANK25JUN1460PE","last_price":33.0,"volume":158200,"average_price":39.46,"oi":1065400.0,"net_change":-14.5,"total_buy_quantity":76300.0,"total_sell_quantity":109200.0,"lower_circuit_limit":7.8,"upper_circuit_limit":87.2,"last_trade_time":"1750067995013","oi_day_high":1112300.0,"oi_day_low":1064700.0},"NSE_FO:SJVN25JUN102CE":{"ohlc":{"open":1.35,"high":1.45,"low":0.75,"close":1.4},"depth":{"buy":[{"quantity":9450,"price":1.3,"orders":2},{"quantity":61425,"price":1.25,"orders":10},{"quantity":37800,"price":1.2,"orders":7},{"quantity":23625,"price":1.15,"orders":3},{"quantity":14175,"price":1.1,"orders":2}],"sell":[{"quantity":14175,"price":1.35,"orders":2},{"quantity":61425,"price":1.4,"orders":11},{"quantity":70875,"price":1.45,"orders":11},{"quantity":37800,"price":1.5,"orders":7},{"quantity":28350,"price":1.55,"orders":4}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|138511","symbol":"SJVN25JUN102CE","last_price":1.4,"volume":529200,"average_price":1.08,"oi":949725.0,"net_change":-0.1,"total_buy_quantity":604800.0,"total_sell_quantity":897750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1750067685328","oi_day_high":963900.0,"oi_day_low":845775.0},"NSE_FO:IIFL25JUN430CE":{"ohlc":{"open":49.6,"high":49.6,"low":49.6,"close":49.6},"depth":{"buy":[{"quantity":10850,"price":53.35,"orders":2},{"quantity":6200,"price":53.3,"orders":1},{"quantity":7750,"price":52.9,"orders":1},{"quantity":15500,"price":52.2,"orders":1},{"quantity":15500,"price":51.6,"orders":1}],"sell":[{"quantity":4650,"price":57.8,"orders":1},{"quantity":15500,"price":57.85,"orders":1},{"quantity":6200,"price":57.95,"orders":1},{"quantity":7750,"price":60.4,"orders":1},{"quantity":15500,"price":62.35,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|37866","symbol":"IIFL25JUN430CE","last_price":49.6,"volume":0,"average_price":0.0,"oi":72850.0,"net_change":0.0,"total_buy_quantity":122450.0,"total_sell_quantity":111600.0,"lower_circuit_limit":9.8,"upper_circuit_limit":78.4,"last_trade_time":"1749721183000","oi_day_high":77500.0,"oi_day_low":72850.0},"NSE_FO:CIPLA25JUN1480CE":{"ohlc":{"open":40.7,"high":70.05,"low":40.7,"close":57.4},"depth":{"buy":[{"quantity":650,"price":57.1,"orders":2},{"quantity":325,"price":57.05,"orders":1},{"quantity":325,"price":57.0,"orders":1},{"quantity":650,"price":56.55,"orders":2},{"quantity":325,"price":56.45,"orders":1}],"sell":[{"quantity":650,"price":57.5,"orders":2},{"quantity":325,"price":57.65,"orders":1},{"quantity":650,"price":57.7,"orders":2},{"quantity":325,"price":57.75,"orders":1},{"quantity":325,"price":57.9,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|81722","symbol":"CIPLA25JUN1480CE","last_price":57.4,"volume":187525,"average_price":56.69,"oi":110175.0,"net_change":18.35,"total_buy_quantity":92300.0,"total_sell_quantity":13000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.35,"last_trade_time":"1750067997008","oi_day_high":122200.0,"oi_day_low":97175.0},"NSE_FO:NMDC25JUN72CE":{"ohlc":{"open":0.9,"high":1.0,"low":0.45,"close":0.85},"depth":{"buy":[{"quantity":270000,"price":0.8,"orders":18},{"quantity":526500,"price":0.75,"orders":20},{"quantity":432000,"price":0.7,"orders":14},{"quantity":405000,"price":0.65,"orders":10},{"quantity":364500,"price":0.6,"orders":13}],"sell":[{"quantity":405000,"price":0.85,"orders":16},{"quantity":526500,"price":0.9,"orders":20},{"quantity":513000,"price":0.95,"orders":19},{"quantity":297000,"price":1.0,"orders":9},{"quantity":202500,"price":1.05,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|124229","symbol":"NMDC25JUN72CE","last_price":0.85,"volume":18319500,"average_price":0.64,"oi":7182000.0,"net_change":-0.15,"total_buy_quantity":8221500.0,"total_sell_quantity":3780000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1750067996866","oi_day_high":8343000.0,"oi_day_low":7182000.0},"NSE_FO:TATATECH25JUN770CE":{"ohlc":{"open":8.8,"high":10.8,"low":3.55,"close":8.75},"depth":{"buy":[{"quantity":1400,"price":8.6,"orders":2},{"quantity":2800,"price":8.55,"orders":4},{"quantity":3500,"price":8.5,"orders":5},{"quantity":4200,"price":8.45,"orders":5},{"quantity":1400,"price":8.4,"orders":2}],"sell":[{"quantity":2800,"price":8.75,"orders":4},{"quantity":3500,"price":8.8,"orders":5},{"quantity":2100,"price":8.85,"orders":3},{"quantity":1400,"price":8.9,"orders":2},{"quantity":2800,"price":8.95,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|130683","symbol":"TATATECH25JUN770CE","last_price":8.75,"volume":1334900,"average_price":6.76,"oi":509600.0,"net_change":0.75,"total_buy_quantity":278600.0,"total_sell_quantity":145600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1750067995096","oi_day_high":548800.0,"oi_day_low":465500.0},"NSE_FO:LTIM25JUN5150PE":{"ohlc":{"open":25.35,"high":30.0,"low":15.55,"close":19.2},"depth":{"buy":[{"quantity":150,"price":19.5,"orders":1},{"quantity":150,"price":19.45,"orders":1},{"quantity":450,"price":19.4,"orders":1},{"quantity":150,"price":19.35,"orders":1},{"quantity":450,"price":19.15,"orders":1}],"sell":[{"quantity":150,"price":20.05,"orders":1},{"quantity":150,"price":20.1,"orders":1},{"quantity":150,"price":20.4,"orders":1},{"quantity":150,"price":20.55,"orders":1},{"quantity":150,"price":21.1,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|111029","symbol":"LTIM25JUN5150PE","last_price":19.2,"volume":13200,"average_price":19.77,"oi":12750.0,"net_change":-7.45,"total_buy_quantity":51600.0,"total_sell_quantity":20100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.55,"last_trade_time":"1750067978952","oi_day_high":12750.0,"oi_day_low":10200.0},"NSE_FO:KOTAKBANK25JUN2080CE":{"ohlc":{"open":40.6,"high":71.85,"low":40.6,"close":71.0},"depth":{"buy":[{"quantity":800,"price":68.75,"orders":2},{"quantity":800,"price":68.7,"orders":2},{"quantity":800,"price":68.4,"orders":2},{"quantity":400,"price":68.3,"orders":1},{"quantity":400,"price":64.15,"orders":1}],"sell":[{"quantity":400,"price":70.35,"orders":1},{"quantity":400,"price":70.5,"orders":1},{"quantity":400,"price":70.55,"orders":1},{"quantity":400,"price":70.6,"orders":1},{"quantity":400,"price":71.45,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|112327","symbol":"KOTAKBANK25JUN2080CE","last_price":71.0,"volume":190800,"average_price":56.16,"oi":237600.0,"net_change":24.35,"total_buy_quantity":41200.0,"total_sell_quantity":28400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":161.65,"last_trade_time":"1750067944561","oi_day_high":258000.0,"oi_day_low":236000.0},"NSE_FO:AMBUJACEM25JUN560CE":{"ohlc":{"open":3.05,"high":6.3,"low":2.4,"close":5.05},"depth":{"buy":[{"quantity":2700,"price":4.9,"orders":3},{"quantity":8100,"price":4.85,"orders":7},{"quantity":5400,"price":4.8,"orders":5},{"quantity":2700,"price":4.75,"orders":2},{"quantity":3600,"price":4.7,"orders":2}],"sell":[{"quantity":5400,"price":5.05,"orders":6},{"quantity":5400,"price":5.1,"orders":6},{"quantity":5400,"price":5.15,"orders":5},{"quantity":1800,"price":5.2,"orders":2},{"quantity":7200,"price":5.25,"orders":6}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|67646","symbol":"AMBUJACEM25JUN560CE","last_price":5.05,"volume":1187100,"average_price":4.5,"oi":1199700.0,"net_change":1.3,"total_buy_quantity":351000.0,"total_sell_quantity":197100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1750067943388","oi_day_high":1236600.0,"oi_day_low":1158300.0},"NSE_FO:PHOENIXLTD25JUN1600CE":{"ohlc":{"open":38.0,"high":51.05,"low":29.5,"close":49.3},"depth":{"buy":[{"quantity":350,"price":48.75,"orders":1},{"quantity":1400,"price":48.7,"orders":1},{"quantity":350,"price":48.35,"orders":1},{"quantity":350,"price":48.3,"orders":1},{"quantity":350,"price":48.1,"orders":1}],"sell":[{"quantity":350,"price":49.0,"orders":1},{"quantity":350,"price":49.25,"orders":1},{"quantity":350,"price":49.3,"orders":1},{"quantity":350,"price":49.35,"orders":1},{"quantity":350,"price":49.4,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|128697","symbol":"PHOENIXLTD25JUN1600CE","last_price":49.3,"volume":225050,"average_price":40.74,"oi":150500.0,"net_change":8.65,"total_buy_quantity":44800.0,"total_sell_quantity":33250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.7,"last_trade_time":"1750067992924","oi_day_high":178500.0,"oi_day_low":150500.0},"NSE_FO:NCC25JUN237.5CE":{"ohlc":{"open":2.9,"high":2.9,"low":1.45,"close":2.6},"depth":{"buy":[{"quantity":26625,"price":2.55,"orders":10},{"quantity":19525,"price":2.5,"orders":7},{"quantity":24850,"price":2.45,"orders":9},{"quantity":5325,"price":2.4,"orders":2},{"quantity":5325,"price":2.35,"orders":2}],"sell":[{"quantity":3550,"price":2.65,"orders":2},{"quantity":12425,"price":2.7,"orders":6},{"quantity":10650,"price":2.75,"orders":5},{"quantity":1775,"price":2.8,"orders":1},{"quantity":5325,"price":2.85,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|116237","symbol":"NCC25JUN237.5CE","last_price":2.6,"volume":145550,"average_price":2.3,"oi":154425.0,"net_change":-0.2,"total_buy_quantity":544925.0,"total_sell_quantity":285775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1750067979942","oi_day_high":184600.0,"oi_day_low":154425.0},"NSE_FO:HAVELLS25JUN1560CE":{"ohlc":{"open":16.95,"high":22.1,"low":11.5,"close":20.8},"depth":{"buy":[{"quantity":500,"price":20.9,"orders":1},{"quantity":1000,"price":20.75,"orders":2},{"quantity":500,"price":20.7,"orders":1},{"quantity":1500,"price":20.65,"orders":3},{"quantity":500,"price":20.55,"orders":1}],"sell":[{"quantity":500,"price":21.0,"orders":1},{"quantity":500,"price":21.4,"orders":1},{"quantity":1000,"price":21.5,"orders":2},{"quantity":500,"price":21.55,"orders":1},{"quantity":1000,"price":21.65,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|92607","symbol":"HAVELLS25JUN1560CE","last_price":20.8,"volume":609500,"average_price":18.19,"oi":164500.0,"net_change":6.05,"total_buy_quantity":416500.0,"total_sell_quantity":79500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.15,"last_trade_time":"1750067987197","oi_day_high":280500.0,"oi_day_low":164500.0},"NSE_FO:SYNGENE25JUN650CE":{"ohlc":{"open":18.9,"high":18.9,"low":12.6,"close":17.8},"depth":{"buy":[{"quantity":2000,"price":17.8,"orders":1},{"quantity":1000,"price":17.65,"orders":1},{"quantity":1000,"price":17.6,"orders":1},{"quantity":4000,"price":17.55,"orders":4},{"quantity":4000,"price":17.5,"orders":4}],"sell":[{"quantity":2000,"price":17.95,"orders":2},{"quantity":4000,"price":18.0,"orders":4},{"quantity":3000,"price":18.05,"orders":3},{"quantity":1000,"price":18.1,"orders":1},{"quantity":2000,"price":18.15,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|128479","symbol":"SYNGENE25JUN650CE","last_price":17.8,"volume":1517000,"average_price":16.91,"oi":495000.0,"net_change":3.6,"total_buy_quantity":165000.0,"total_sell_quantity":153000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.25,"last_trade_time":"1750067986518","oi_day_high":563000.0,"oi_day_low":458000.0},"NSE_FO:TIINDIA25JUN3050PE":{"ohlc":{"open":104.0,"high":108.1,"low":87.55,"close":94.55},"depth":{"buy":[{"quantity":300,"price":93.7,"orders":2},{"quantity":150,"price":93.65,"orders":1},{"quantity":150,"price":93.55,"orders":1},{"quantity":150,"price":93.45,"orders":1},{"quantity":150,"price":92.25,"orders":1}],"sell":[{"quantity":150,"price":97.6,"orders":1},{"quantity":150,"price":97.65,"orders":1},{"quantity":150,"price":98.25,"orders":1},{"quantity":150,"price":98.65,"orders":1},{"quantity":150,"price":98.75,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|131721","symbol":"TIINDIA25JUN3050PE","last_price":94.55,"volume":14700,"average_price":93.11,"oi":20850.0,"net_change":-55.45,"total_buy_quantity":11250.0,"total_sell_quantity":18450.0,"lower_circuit_limit":9.15,"upper_circuit_limit":290.85,"last_trade_time":"1750067995145","oi_day_high":24600.0,"oi_day_low":20850.0},"NSE_FO:TCS25JUN3500PE":{"ohlc":{"open":73.85,"high":75.35,"low":39.0,"close":43.35},"depth":{"buy":[{"quantity":350,"price":43.05,"orders":2},{"quantity":1225,"price":43.0,"orders":3},{"quantity":700,"price":42.9,"orders":1},{"quantity":525,"price":42.85,"orders":2},{"quantity":175,"price":42.7,"orders":1}],"sell":[{"quantity":175,"price":43.9,"orders":1},{"quantity":350,"price":43.95,"orders":1},{"quantity":875,"price":44.0,"orders":3},{"quantity":350,"price":44.35,"orders":1},{"quantity":350,"price":44.95,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|131037","symbol":"TCS25JUN3500PE","last_price":43.35,"volume":1324225,"average_price":48.39,"oi":779800.0,"net_change":-37.05,"total_buy_quantity":136325.0,"total_sell_quantity":40600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":165.15,"last_trade_time":"1750067998175","oi_day_high":793625.0,"oi_day_low":672175.0},"NSE_FO:MUTHOOTFIN25JUN2060PE":{"ohlc":{"open":1.05,"high":1.05,"low":0.85,"close":0.85},"depth":{"buy":[{"quantity":550,"price":0.8,"orders":2},{"quantity":550,"price":0.75,"orders":2},{"quantity":550,"price":0.7,"orders":2},{"quantity":1375,"price":0.65,"orders":2},{"quantity":275,"price":0.6,"orders":1}],"sell":[{"quantity":825,"price":0.9,"orders":3},{"quantity":825,"price":0.95,"orders":3},{"quantity":825,"price":1.0,"orders":3},{"quantity":275,"price":1.05,"orders":1},{"quantity":275,"price":1.1,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|115172","symbol":"MUTHOOTFIN25JUN2060PE","last_price":0.85,"volume":6600,"average_price":0.88,"oi":48950.0,"net_change":-0.15,"total_buy_quantity":39600.0,"total_sell_quantity":29425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1750056744830","oi_day_high":48950.0,"oi_day_low":45650.0},"NSE_FO:DLF25JUN800PE":{"ohlc":{"open":3.6,"high":4.0,"low":1.95,"close":2.15},"depth":{"buy":[{"quantity":1650,"price":2.05,"orders":2},{"quantity":17325,"price":2.0,"orders":14},{"quantity":19800,"price":1.95,"orders":11},{"quantity":23100,"price":1.9,"orders":7},{"quantity":28050,"price":1.85,"orders":8}],"sell":[{"quantity":8250,"price":2.1,"orders":7},{"quantity":9900,"price":2.15,"orders":9},{"quantity":7425,"price":2.2,"orders":7},{"quantity":10725,"price":2.25,"orders":7},{"quantity":5775,"price":2.3,"orders":4}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|86622","symbol":"DLF25JUN800PE","last_price":2.15,"volume":1413225,"average_price":2.62,"oi":1623600.0,"net_change":-1.55,"total_buy_quantity":439725.0,"total_sell_quantity":318450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1750067903440","oi_day_high":1854600.0,"oi_day_low":1623600.0},"NSE_FO:ADANIENSOL25JUN880PE":{"ohlc":{"open":33.05,"high":41.15,"low":24.6,"close":28.3},"depth":{"buy":[{"quantity":1250,"price":27.9,"orders":2},{"quantity":625,"price":27.85,"orders":1},{"quantity":625,"price":27.7,"orders":1},{"quantity":1250,"price":27.65,"orders":1},{"quantity":625,"price":27.55,"orders":1}],"sell":[{"quantity":625,"price":28.4,"orders":1},{"quantity":625,"price":28.45,"orders":1},{"quantity":3750,"price":28.5,"orders":5},{"quantity":1250,"price":28.55,"orders":1},{"quantity":625,"price":28.6,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|66304","symbol":"ADANIENSOL25JUN880PE","last_price":28.3,"volume":265625,"average_price":30.08,"oi":323125.0,"net_change":-5.2,"total_buy_quantity":288750.0,"total_sell_quantity":82500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.55,"last_trade_time":"1750067997902","oi_day_high":326875.0,"oi_day_low":304375.0},"NSE_FO:SAIL25JUN130PE":{"ohlc":{"open":2.45,"high":4.35,"low":2.45,"close":2.95},"depth":{"buy":[{"quantity":40000,"price":2.9,"orders":9},{"quantity":56000,"price":2.85,"orders":12},{"quantity":40000,"price":2.8,"orders":10},{"quantity":32000,"price":2.75,"orders":6},{"quantity":16000,"price":2.7,"orders":3}],"sell":[{"quantity":16000,"price":2.95,"orders":2},{"quantity":60000,"price":3.0,"orders":13},{"quantity":64000,"price":3.05,"orders":6},{"quantity":40000,"price":3.1,"orders":6},{"quantity":16000,"price":3.15,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|135254","symbol":"SAIL25JUN130PE","last_price":2.95,"volume":2908000,"average_price":3.33,"oi":3616000.0,"net_change":-0.05,"total_buy_quantity":744000.0,"total_sell_quantity":1068000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1750067982431","oi_day_high":3692000.0,"oi_day_low":3508000.0},"NSE_FO:CDSL25JUN1520PE":{"ohlc":{"open":1.1,"high":1.1,"low":1.1,"close":1.1},"depth":{"buy":[{"quantity":3500,"price":1.5,"orders":2},{"quantity":350,"price":1.1,"orders":1},{"quantity":1400,"price":1.0,"orders":1},{"quantity":7700,"price":0.45,"orders":1},{"quantity":3500,"price":0.15,"orders":1}],"sell":[{"quantity":350,"price":3.5,"orders":1},{"quantity":1050,"price":13.0,"orders":2},{"quantity":350,"price":15.0,"orders":1},{"quantity":350,"price":18.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|79658","symbol":"CDSL25JUN1520PE","last_price":1.1,"volume":2450,"average_price":1.1,"oi":220150.0,"net_change":-2.9,"total_buy_quantity":19950.0,"total_sell_quantity":2100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1750054925097","oi_day_high":220150.0,"oi_day_low":220150.0},"NSE_FO:INDUSTOWER25JUN390CE":{"ohlc":{"open":3.65,"high":8.55,"low":3.0,"close":7.7},"depth":{"buy":[{"quantity":3400,"price":7.7,"orders":2},{"quantity":8500,"price":7.65,"orders":5},{"quantity":20400,"price":7.6,"orders":9},{"quantity":13600,"price":7.55,"orders":6},{"quantity":10200,"price":7.5,"orders":5}],"sell":[{"quantity":1700,"price":7.8,"orders":1},{"quantity":20400,"price":7.85,"orders":8},{"quantity":18700,"price":7.9,"orders":7},{"quantity":18700,"price":7.95,"orders":7},{"quantity":3400,"price":8.0,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|105391","symbol":"INDUSTOWER25JUN390CE","last_price":7.7,"volume":5771500,"average_price":6.45,"oi":1616700.0,"net_change":3.7,"total_buy_quantity":418200.0,"total_sell_quantity":544000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1750067997434","oi_day_high":1914200.0,"oi_day_low":1591200.0},"NSE_FO:RELIANCE25JUN1420PE":{"ohlc":{"open":15.8,"high":16.45,"low":8.4,"close":9.35},"depth":{"buy":[{"quantity":3000,"price":9.35,"orders":3},{"quantity":6000,"price":9.3,"orders":7},{"quantity":6500,"price":9.25,"orders":6},{"quantity":7500,"price":9.2,"orders":5},{"quantity":5000,"price":9.15,"orders":4}],"sell":[{"quantity":2000,"price":9.4,"orders":1},{"quantity":8000,"price":9.45,"orders":5},{"quantity":6000,"price":9.5,"orders":6},{"quantity":6000,"price":9.55,"orders":6},{"quantity":6500,"price":9.6,"orders":6}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|134976","symbol":"RELIANCE25JUN1420PE","last_price":9.35,"volume":5681500,"average_price":10.76,"oi":2670000.0,"net_change":-6.9,"total_buy_quantity":454000.0,"total_sell_quantity":251000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.85,"last_trade_time":"1750067996209","oi_day_high":2744500.0,"oi_day_low":2667500.0},"NSE_FO:CGPOWER25JUN700PE":{"ohlc":{"open":30.25,"high":35.95,"low":22.05,"close":23.5},"depth":{"buy":[{"quantity":725,"price":23.45,"orders":1},{"quantity":725,"price":23.4,"orders":1},{"quantity":1450,"price":23.1,"orders":2},{"quantity":2175,"price":23.05,"orders":2},{"quantity":725,"price":23.0,"orders":1}],"sell":[{"quantity":725,"price":23.75,"orders":1},{"quantity":725,"price":23.8,"orders":1},{"quantity":1450,"price":23.85,"orders":2},{"quantity":2175,"price":23.9,"orders":2},{"quantity":1450,"price":23.95,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|80308","symbol":"CGPOWER25JUN700PE","last_price":23.5,"volume":123250,"average_price":24.26,"oi":304500.0,"net_change":-9.4,"total_buy_quantity":84100.0,"total_sell_quantity":96425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.3,"last_trade_time":"1750067966941","oi_day_high":304500.0,"oi_day_low":245775.0},"NSE_FO:COALINDIA25JUN400PE":{"ohlc":{"open":12.0,"high":15.5,"low":8.7,"close":9.0},"depth":{"buy":[{"quantity":2100,"price":8.95,"orders":2},{"quantity":6300,"price":8.9,"orders":6},{"quantity":7350,"price":8.85,"orders":6},{"quantity":2100,"price":8.8,"orders":2},{"quantity":2100,"price":8.75,"orders":2}],"sell":[{"quantity":1050,"price":9.0,"orders":1},{"quantity":3150,"price":9.05,"orders":3},{"quantity":3150,"price":9.1,"orders":3},{"quantity":6300,"price":9.15,"orders":5},{"quantity":1050,"price":9.2,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|81983","symbol":"COALINDIA25JUN400PE","last_price":9.0,"volume":867300,"average_price":11.07,"oi":3436650.0,"net_change":-2.85,"total_buy_quantity":172200.0,"total_sell_quantity":174300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.85,"last_trade_time":"1750067992313","oi_day_high":3568950.0,"oi_day_low":3436650.0},"NSE_FO:BSOFT25JUN420CE":{"ohlc":{"open":5.5,"high":10.6,"low":3.1,"close":10.0},"depth":{"buy":[{"quantity":1000,"price":9.5,"orders":1},{"quantity":1000,"price":9.25,"orders":1},{"quantity":1000,"price":9.0,"orders":1},{"quantity":1000,"price":8.0,"orders":1},{"quantity":1000,"price":7.75,"orders":1}],"sell":[{"quantity":1000,"price":9.95,"orders":1},{"quantity":1000,"price":10.0,"orders":1},{"quantity":1000,"price":10.45,"orders":1},{"quantity":1000,"price":10.5,"orders":1},{"quantity":1000,"price":10.8,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|78305","symbol":"BSOFT25JUN420CE","last_price":10.0,"volume":110000,"average_price":6.63,"oi":1248000.0,"net_change":2.05,"total_buy_quantity":346000.0,"total_sell_quantity":103000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1750067452449","oi_day_high":1357000.0,"oi_day_low":1248000.0},"NSE_FO:TITAGARH25JUN920CE":{"ohlc":{"open":8.0,"high":10.0,"low":2.1,"close":10.0},"depth":{"buy":[{"quantity":625,"price":4.1,"orders":1},{"quantity":1250,"price":4.0,"orders":1},{"quantity":625,"price":3.7,"orders":1},{"quantity":2500,"price":3.65,"orders":1},{"quantity":1875,"price":3.5,"orders":1}],"sell":[{"quantity":3750,"price":29.8,"orders":1},{"quantity":2500,"price":32.8,"orders":1},{"quantity":1875,"price":46.55,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|144121","symbol":"TITAGARH25JUN920CE","last_price":10.0,"volume":23750,"average_price":3.81,"oi":234375.0,"net_change":2.0,"total_buy_quantity":16875.0,"total_sell_quantity":8125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.55,"last_trade_time":"1750067972739","oi_day_high":257500.0,"oi_day_low":234375.0},"NSE_FO:BANDHANBNK25JUN170PE":{"ohlc":{"open":2.0,"high":2.85,"low":1.0,"close":1.0},"depth":{"buy":[{"quantity":16800,"price":0.95,"orders":4},{"quantity":84000,"price":0.9,"orders":13},{"quantity":30800,"price":0.85,"orders":4},{"quantity":33600,"price":0.8,"orders":3},{"quantity":50400,"price":0.75,"orders":4}],"sell":[{"quantity":50400,"price":1.0,"orders":13},{"quantity":56000,"price":1.05,"orders":14},{"quantity":61600,"price":1.1,"orders":13},{"quantity":22400,"price":1.15,"orders":5},{"quantity":42000,"price":1.2,"orders":9}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|73593","symbol":"BANDHANBNK25JUN170PE","last_price":1.0,"volume":2276400,"average_price":1.88,"oi":2058000.0,"net_change":-0.95,"total_buy_quantity":565600.0,"total_sell_quantity":1052800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1750067955503","oi_day_high":2069200.0,"oi_day_low":1873200.0},"NSE_FO:HINDZINC25JUN460CE":{"ohlc":{"open":40.0,"high":45.05,"low":37.05,"close":44.65},"depth":{"buy":[{"quantity":2450,"price":44.5,"orders":2},{"quantity":1225,"price":44.45,"orders":1},{"quantity":1225,"price":44.4,"orders":1},{"quantity":1225,"price":44.35,"orders":1},{"quantity":1225,"price":44.15,"orders":1}],"sell":[{"quantity":1225,"price":44.85,"orders":1},{"quantity":1225,"price":44.9,"orders":1},{"quantity":1225,"price":45.2,"orders":1},{"quantity":1225,"price":45.25,"orders":1},{"quantity":1225,"price":45.45,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|99188","symbol":"HINDZINC25JUN460CE","last_price":44.65,"volume":49000,"average_price":42.27,"oi":271950.0,"net_change":-7.0,"total_buy_quantity":79625.0,"total_sell_quantity":145775.0,"lower_circuit_limit":20.9,"upper_circuit_limit":92.7,"last_trade_time":"1750067912970","oi_day_high":284200.0,"oi_day_low":271950.0},"NSE_FO:SRF25JUN2900CE":{"ohlc":{"open":230.2,"high":233.0,"low":195.05,"close":214.45},"depth":{"buy":[{"quantity":375,"price":209.4,"orders":1},{"quantity":750,"price":209.35,"orders":2},{"quantity":375,"price":209.3,"orders":1},{"quantity":375,"price":209.25,"orders":1},{"quantity":375,"price":208.95,"orders":1}],"sell":[{"quantity":750,"price":213.2,"orders":2},{"quantity":375,"price":213.25,"orders":1},{"quantity":375,"price":220.4,"orders":1},{"quantity":750,"price":223.25,"orders":1},{"quantity":750,"price":224.0,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|139785","symbol":"SRF25JUN2900CE","last_price":214.45,"volume":9750,"average_price":213.14,"oi":121125.0,"net_change":14.8,"total_buy_quantity":37875.0,"total_sell_quantity":29625.0,"lower_circuit_limit":49.6,"upper_circuit_limit":349.7,"last_trade_time":"1750067335600","oi_day_high":123375.0,"oi_day_low":121125.0},"NSE_FO:IOC25JUN144PE":{"ohlc":{"open":4.75,"high":5.7,"low":3.45,"close":3.55},"depth":{"buy":[{"quantity":63375,"price":3.6,"orders":13},{"quantity":29250,"price":3.55,"orders":4},{"quantity":19500,"price":3.5,"orders":4},{"quantity":24375,"price":3.45,"orders":4},{"quantity":34125,"price":3.4,"orders":6}],"sell":[{"quantity":48750,"price":3.7,"orders":10},{"quantity":34125,"price":3.75,"orders":6},{"quantity":29250,"price":3.8,"orders":6},{"quantity":19500,"price":3.85,"orders":3},{"quantity":9750,"price":3.9,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|107428","symbol":"IOC25JUN144PE","last_price":3.55,"volume":1642875,"average_price":4.5,"oi":1350375.0,"net_change":-1.35,"total_buy_quantity":799500.0,"total_sell_quantity":921375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1750067317693","oi_day_high":1394250.0,"oi_day_low":1301625.0},"NSE_FO:TATACOMM25JUN1680CE":{"ohlc":{"open":32.5,"high":33.0,"low":24.7,"close":30.3},"depth":{"buy":[{"quantity":250,"price":29.75,"orders":1},{"quantity":250,"price":29.7,"orders":1},{"quantity":250,"price":29.65,"orders":1},{"quantity":250,"price":29.45,"orders":1},{"quantity":250,"price":29.4,"orders":1}],"sell":[{"quantity":250,"price":30.35,"orders":1},{"quantity":250,"price":30.4,"orders":1},{"quantity":250,"price":30.45,"orders":1},{"quantity":250,"price":30.5,"orders":1},{"quantity":250,"price":30.55,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|141927","symbol":"TATACOMM25JUN1680CE","last_price":30.3,"volume":51250,"average_price":28.92,"oi":65000.0,"net_change":-0.8,"total_buy_quantity":64000.0,"total_sell_quantity":29750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.1,"last_trade_time":"1750067986720","oi_day_high":66500.0,"oi_day_low":60000.0},"NSE_FO:NYKAA25JUN205PE":{"ohlc":{"open":12.35,"high":12.35,"low":9.35,"close":10.25},"depth":{"buy":[{"quantity":2950,"price":10.4,"orders":1},{"quantity":2950,"price":9.8,"orders":1},{"quantity":14750,"price":9.75,"orders":2},{"quantity":29500,"price":9.45,"orders":1},{"quantity":26550,"price":9.4,"orders":1}],"sell":[{"quantity":2950,"price":10.75,"orders":1},{"quantity":2950,"price":11.35,"orders":1},{"quantity":23600,"price":11.4,"orders":3},{"quantity":14750,"price":11.5,"orders":1},{"quantity":29500,"price":11.8,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|124892","symbol":"NYKAA25JUN205PE","last_price":10.25,"volume":56050,"average_price":10.78,"oi":224200.0,"net_change":-1.35,"total_buy_quantity":274350.0,"total_sell_quantity":300900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1750067619487","oi_day_high":241900.0,"oi_day_low":224200.0},"NSE_FO:GODREJPROP25JUN2250PE":{"ohlc":{"open":9.3,"high":13.5,"low":5.5,"close":5.65},"depth":{"buy":[{"quantity":450,"price":5.45,"orders":2},{"quantity":225,"price":5.4,"orders":1},{"quantity":1575,"price":5.35,"orders":2},{"quantity":1575,"price":5.3,"orders":2},{"quantity":1575,"price":5.25,"orders":2}],"sell":[{"quantity":225,"price":5.6,"orders":1},{"quantity":225,"price":5.7,"orders":1},{"quantity":450,"price":5.75,"orders":2},{"quantity":225,"price":5.85,"orders":1},{"quantity":225,"price":5.9,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|92641","symbol":"GODREJPROP25JUN2250PE","last_price":5.65,"volume":85950,"average_price":8.42,"oi":165600.0,"net_change":-5.85,"total_buy_quantity":183825.0,"total_sell_quantity":42525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.0,"last_trade_time":"1750067959491","oi_day_high":175275.0,"oi_day_low":165375.0},"NSE_FO:INDUSINDBK25JUN820PE":{"ohlc":{"open":16.75,"high":21.3,"low":11.95,"close":13.4},"depth":{"buy":[{"quantity":500,"price":13.05,"orders":1},{"quantity":500,"price":13.0,"orders":1},{"quantity":1000,"price":12.95,"orders":2},{"quantity":2000,"price":12.9,"orders":4},{"quantity":2000,"price":12.85,"orders":4}],"sell":[{"quantity":3000,"price":13.2,"orders":2},{"quantity":1500,"price":13.3,"orders":3},{"quantity":3500,"price":13.35,"orders":4},{"quantity":2500,"price":13.4,"orders":3},{"quantity":4000,"price":13.45,"orders":5}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|105019","symbol":"INDUSINDBK25JUN820PE","last_price":13.4,"volume":2098000,"average_price":15.6,"oi":1524000.0,"net_change":-5.0,"total_buy_quantity":714000.0,"total_sell_quantity":149000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.8,"last_trade_time":"1750067994117","oi_day_high":1544000.0,"oi_day_low":1479000.0},"NSE_FO:GLENMARK25JUN1400CE":{"ohlc":{"open":271.6,"high":284.0,"low":270.95,"close":282.0},"depth":{"buy":[{"quantity":325,"price":281.35,"orders":1},{"quantity":650,"price":281.3,"orders":2},{"quantity":325,"price":281.25,"orders":1},{"quantity":325,"price":281.15,"orders":1},{"quantity":325,"price":281.0,"orders":1}],"sell":[{"quantity":325,"price":287.2,"orders":1},{"quantity":325,"price":287.65,"orders":1},{"quantity":325,"price":293.0,"orders":1},{"quantity":1300,"price":294.9,"orders":1},{"quantity":3250,"price":300.05,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|89827","symbol":"GLENMARK25JUN1400CE","last_price":282.0,"volume":7475,"average_price":278.06,"oi":66625.0,"net_change":21.0,"total_buy_quantity":26325.0,"total_sell_quantity":23400.0,"lower_circuit_limit":162.75,"upper_circuit_limit":359.25,"last_trade_time":"1750065009631","oi_day_high":68575.0,"oi_day_low":66625.0},"NSE_FO:BANKBARODA25JUN234.15CE":{"ohlc":{"open":7.05,"high":8.95,"low":5.85,"close":8.6},"depth":{"buy":[{"quantity":5850,"price":8.7,"orders":2},{"quantity":5850,"price":8.65,"orders":2},{"quantity":2925,"price":8.55,"orders":1},{"quantity":2925,"price":8.45,"orders":1},{"quantity":38025,"price":7.85,"orders":2}],"sell":[{"quantity":5850,"price":8.85,"orders":2},{"quantity":2925,"price":8.9,"orders":1},{"quantity":2925,"price":8.95,"orders":1},{"quantity":2925,"price":9.0,"orders":1},{"quantity":2925,"price":9.05,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|72700","symbol":"BANKBARODA25JUN234.15CE","last_price":8.6,"volume":272025,"average_price":6.99,"oi":383175.0,"net_change":0.75,"total_buy_quantity":295425.0,"total_sell_quantity":318825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1750067649095","oi_day_high":397800.0,"oi_day_low":383175.0},"NSE_FO:WIPRO25JUN250CE":{"ohlc":{"open":11.65,"high":14.05,"low":10.2,"close":13.6},"depth":{"buy":[{"quantity":9000,"price":13.3,"orders":3},{"quantity":6000,"price":13.25,"orders":2},{"quantity":6000,"price":13.2,"orders":2},{"quantity":3000,"price":13.15,"orders":1},{"quantity":3000,"price":13.1,"orders":1}],"sell":[{"quantity":3000,"price":13.4,"orders":1},{"quantity":6000,"price":13.45,"orders":2},{"quantity":6000,"price":13.5,"orders":2},{"quantity":3000,"price":13.55,"orders":1},{"quantity":3000,"price":13.6,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|146223","symbol":"WIPRO25JUN250CE","last_price":13.6,"volume":2451000,"average_price":12.32,"oi":2019000.0,"net_change":2.05,"total_buy_quantity":465000.0,"total_sell_quantity":435000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.55,"last_trade_time":"1750067999708","oi_day_high":2346000.0,"oi_day_low":1995000.0},"NSE_FO:PEL25JUN1100CE":{"ohlc":{"open":35.0,"high":61.35,"low":30.0,"close":58.6},"depth":{"buy":[{"quantity":1500,"price":58.0,"orders":2},{"quantity":750,"price":57.95,"orders":1},{"quantity":750,"price":57.9,"orders":1},{"quantity":750,"price":57.8,"orders":1},{"quantity":750,"price":57.65,"orders":1}],"sell":[{"quantity":750,"price":58.95,"orders":1},{"quantity":750,"price":59.0,"orders":1},{"quantity":750,"price":59.05,"orders":1},{"quantity":1500,"price":59.85,"orders":2},{"quantity":750,"price":59.9,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|120247","symbol":"PEL25JUN1100CE","last_price":58.6,"volume":96750,"average_price":41.6,"oi":131250.0,"net_change":9.55,"total_buy_quantity":108750.0,"total_sell_quantity":49500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.65,"last_trade_time":"1750067966729","oi_day_high":131250.0,"oi_day_low":121500.0},"NSE_FO:MCX25JUN6600PE":{"ohlc":{"open":11.85,"high":11.85,"low":6.65,"close":6.65},"depth":{"buy":[{"quantity":100,"price":6.3,"orders":1},{"quantity":100,"price":6.25,"orders":1},{"quantity":100,"price":6.1,"orders":1},{"quantity":6100,"price":5.3,"orders":3},{"quantity":3000,"price":5.25,"orders":1}],"sell":[{"quantity":100,"price":6.65,"orders":1},{"quantity":200,"price":6.7,"orders":2},{"quantity":200,"price":6.75,"orders":2},{"quantity":300,"price":6.8,"orders":3},{"quantity":200,"price":6.85,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|118874","symbol":"MCX25JUN6600PE","last_price":6.65,"volume":51900,"average_price":9.07,"oi":76100.0,"net_change":-7.8,"total_buy_quantity":88900.0,"total_sell_quantity":22600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.85,"last_trade_time":"1750067943545","oi_day_high":80100.0,"oi_day_low":72400.0},"NSE_FO:LT25JUN3660PE":{"ohlc":{"open":76.05,"high":80.4,"low":47.45,"close":59.55},"depth":{"buy":[{"quantity":150,"price":58.25,"orders":1},{"quantity":150,"price":58.2,"orders":1},{"quantity":150,"price":57.9,"orders":1},{"quantity":300,"price":57.7,"orders":2},{"quantity":300,"price":57.65,"orders":1}],"sell":[{"quantity":300,"price":60.05,"orders":2},{"quantity":150,"price":60.1,"orders":1},{"quantity":150,"price":60.15,"orders":1},{"quantity":300,"price":60.2,"orders":2},{"quantity":300,"price":60.25,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|110443","symbol":"LT25JUN3660PE","last_price":59.55,"volume":163500,"average_price":58.17,"oi":138600.0,"net_change":-40.45,"total_buy_quantity":34650.0,"total_sell_quantity":21450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":210.1,"last_trade_time":"1750067941000","oi_day_high":141000.0,"oi_day_low":133350.0},"NSE_FO:HDFCLIFE25JUN780CE":{"ohlc":{"open":3.5,"high":7.3,"low":3.5,"close":6.5},"depth":{"buy":[{"quantity":7700,"price":6.5,"orders":2},{"quantity":5500,"price":6.45,"orders":3},{"quantity":4400,"price":6.4,"orders":4},{"quantity":9900,"price":6.35,"orders":6},{"quantity":5500,"price":6.3,"orders":5}],"sell":[{"quantity":5500,"price":6.55,"orders":3},{"quantity":8800,"price":6.6,"orders":5},{"quantity":13200,"price":6.65,"orders":9},{"quantity":9900,"price":6.7,"orders":6},{"quantity":9900,"price":6.75,"orders":7}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|95261","symbol":"HDFCLIFE25JUN780CE","last_price":6.5,"volume":4445100,"average_price":5.97,"oi":2458500.0,"net_change":3.25,"total_buy_quantity":475200.0,"total_sell_quantity":548900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1750067997571","oi_day_high":2680700.0,"oi_day_low":2448600.0},"NSE_FO:SHREECEM25JUN30000PE":{"ohlc":{"open":513.25,"high":534.75,"low":413.15,"close":469.9},"depth":{"buy":[{"quantity":25,"price":366.75,"orders":1},{"quantity":25,"price":366.7,"orders":1},{"quantity":25,"price":356.65,"orders":1},{"quantity":725,"price":352.75,"orders":1},{"quantity":250,"price":293.45,"orders":1}],"sell":[{"quantity":50,"price":425.55,"orders":2},{"quantity":25,"price":425.6,"orders":1},{"quantity":25,"price":432.6,"orders":1},{"quantity":25,"price":442.75,"orders":1},{"quantity":25,"price":442.8,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|136873","symbol":"SHREECEM25JUN30000PE","last_price":469.9,"volume":2025,"average_price":451.54,"oi":2875.0,"net_change":-238.6,"total_buy_quantity":3050.0,"total_sell_quantity":2775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1448.6,"last_trade_time":"1750066277841","oi_day_high":3450.0,"oi_day_low":2875.0},"NSE_FO:LODHA25JUN1460CE":{"ohlc":{"open":36.35,"high":42.3,"low":26.1,"close":40.45},"depth":{"buy":[{"quantity":450,"price":40.1,"orders":1},{"quantity":450,"price":40.05,"orders":1},{"quantity":900,"price":40.0,"orders":2},{"quantity":900,"price":39.95,"orders":1},{"quantity":450,"price":39.9,"orders":1}],"sell":[{"quantity":450,"price":40.75,"orders":1},{"quantity":450,"price":40.8,"orders":1},{"quantity":450,"price":40.85,"orders":1},{"quantity":900,"price":40.9,"orders":2},{"quantity":900,"price":40.95,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|109950","symbol":"LODHA25JUN1460CE","last_price":40.45,"volume":285750,"average_price":35.3,"oi":178200.0,"net_change":5.95,"total_buy_quantity":90000.0,"total_sell_quantity":47250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.85,"last_trade_time":"1750067986051","oi_day_high":202950.0,"oi_day_low":178200.0},"NSE_FO:ASTRAL25JUN1500PE":{"ohlc":{"open":16.8,"high":28.5,"low":6.3,"close":6.5},"depth":{"buy":[{"quantity":1101,"price":6.3,"orders":3},{"quantity":1468,"price":6.25,"orders":3},{"quantity":1835,"price":6.2,"orders":4},{"quantity":1101,"price":6.15,"orders":2},{"quantity":367,"price":6.1,"orders":1}],"sell":[{"quantity":1101,"price":6.55,"orders":3},{"quantity":2202,"price":6.6,"orders":4},{"quantity":1101,"price":6.65,"orders":3},{"quantity":1835,"price":6.7,"orders":3},{"quantity":734,"price":6.75,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|66017","symbol":"ASTRAL25JUN1500PE","last_price":6.5,"volume":522608,"average_price":15.06,"oi":438565.0,"net_change":-11.25,"total_buy_quantity":148268.0,"total_sell_quantity":91383.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.55,"last_trade_time":"1750067998556","oi_day_high":438565.0,"oi_day_low":404801.0},"NSE_FO:PERSISTENT25JUN5700PE":{"ohlc":{"open":51.5,"high":69.15,"low":27.55,"close":29.55},"depth":{"buy":[{"quantity":100,"price":29.5,"orders":1},{"quantity":200,"price":29.25,"orders":2},{"quantity":100,"price":29.2,"orders":1},{"quantity":300,"price":29.15,"orders":1},{"quantity":100,"price":29.1,"orders":1}],"sell":[{"quantity":100,"price":30.05,"orders":1},{"quantity":100,"price":30.1,"orders":1},{"quantity":200,"price":30.3,"orders":2},{"quantity":300,"price":30.35,"orders":2},{"quantity":200,"price":30.4,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|120471","symbol":"PERSISTENT25JUN5700PE","last_price":29.55,"volume":106100,"average_price":39.64,"oi":135300.0,"net_change":-36.9,"total_buy_quantity":12300.0,"total_sell_quantity":14800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":196.5,"last_trade_time":"1750067963039","oi_day_high":138700.0,"oi_day_low":131500.0},"NSE_FO:ADANIGREEN25JUN1020PE":{"ohlc":{"open":43.0,"high":59.0,"low":38.3,"close":41.1},"depth":{"buy":[{"quantity":375,"price":40.6,"orders":1},{"quantity":750,"price":40.55,"orders":1},{"quantity":750,"price":40.1,"orders":2},{"quantity":750,"price":40.05,"orders":1},{"quantity":375,"price":39.6,"orders":1}],"sell":[{"quantity":375,"price":41.25,"orders":1},{"quantity":375,"price":41.3,"orders":1},{"quantity":750,"price":41.35,"orders":2},{"quantity":375,"price":41.4,"orders":1},{"quantity":750,"price":41.45,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|59756","symbol":"ADANIGREEN25JUN1020PE","last_price":41.1,"volume":60750,"average_price":43.63,"oi":771750.0,"net_change":-5.0,"total_buy_quantity":65250.0,"total_sell_quantity":42375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.7,"last_trade_time":"1750067980408","oi_day_high":773625.0,"oi_day_low":767625.0},"NSE_FO:TRENT25JUN5700CE":{"ohlc":{"open":78.9,"high":126.9,"low":78.85,"close":114.05},"depth":{"buy":[{"quantity":500,"price":114.05,"orders":3},{"quantity":300,"price":114.0,"orders":2},{"quantity":100,"price":113.3,"orders":1},{"quantity":100,"price":112.7,"orders":1},{"quantity":100,"price":112.65,"orders":1}],"sell":[{"quantity":200,"price":114.45,"orders":2},{"quantity":100,"price":114.5,"orders":1},{"quantity":200,"price":114.95,"orders":2},{"quantity":700,"price":115.0,"orders":3},{"quantity":200,"price":115.2,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|133134","symbol":"TRENT25JUN5700CE","last_price":114.05,"volume":1056100,"average_price":109.16,"oi":299200.0,"net_change":30.0,"total_buy_quantity":33500.0,"total_sell_quantity":42900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":268.2,"last_trade_time":"1750067999791","oi_day_high":314700.0,"oi_day_low":252100.0},"NSE_FO:BHEL25JUN265PE":{"ohlc":{"open":13.5,"high":17.2,"low":10.8,"close":12.0},"depth":{"buy":[{"quantity":5250,"price":12.0,"orders":2},{"quantity":5250,"price":11.95,"orders":2},{"quantity":2625,"price":11.9,"orders":1},{"quantity":2625,"price":11.8,"orders":1},{"quantity":2625,"price":11.75,"orders":1}],"sell":[{"quantity":7875,"price":12.15,"orders":3},{"quantity":7875,"price":12.2,"orders":3},{"quantity":2625,"price":12.25,"orders":1},{"quantity":2625,"price":12.3,"orders":1},{"quantity":2625,"price":12.35,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|75330","symbol":"BHEL25JUN265PE","last_price":12.0,"volume":388500,"average_price":13.1,"oi":847875.0,"net_change":-1.5,"total_buy_quantity":336000.0,"total_sell_quantity":320250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.5,"last_trade_time":"1750067939818","oi_day_high":937125.0,"oi_day_low":847875.0},"NSE_FO:INDHOTEL25JUN760CE":{"ohlc":{"open":7.65,"high":13.0,"low":6.7,"close":12.3},"depth":{"buy":[{"quantity":1000,"price":12.5,"orders":1},{"quantity":3000,"price":12.45,"orders":2},{"quantity":3000,"price":12.4,"orders":3},{"quantity":7000,"price":12.35,"orders":5},{"quantity":2000,"price":12.3,"orders":2}],"sell":[{"quantity":3000,"price":12.65,"orders":3},{"quantity":8000,"price":12.7,"orders":6},{"quantity":11000,"price":12.75,"orders":8},{"quantity":5000,"price":12.8,"orders":3},{"quantity":2000,"price":12.85,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|103334","symbol":"INDHOTEL25JUN760CE","last_price":12.3,"volume":3928000,"average_price":10.27,"oi":645000.0,"net_change":5.2,"total_buy_quantity":305000.0,"total_sell_quantity":254000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1750067997066","oi_day_high":910000.0,"oi_day_low":623000.0},"NSE_FO:SHRIRAMFIN25JUN650PE":{"ohlc":{"open":9.0,"high":9.0,"low":4.35,"close":4.55},"depth":{"buy":[{"quantity":3000,"price":4.55,"orders":2},{"quantity":3750,"price":4.5,"orders":3},{"quantity":3000,"price":4.45,"orders":4},{"quantity":3000,"price":4.4,"orders":2},{"quantity":750,"price":4.35,"orders":1}],"sell":[{"quantity":1500,"price":4.65,"orders":2},{"quantity":3000,"price":4.7,"orders":4},{"quantity":7500,"price":4.75,"orders":6},{"quantity":3750,"price":4.8,"orders":3},{"quantity":9750,"price":4.85,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|126118","symbol":"SHRIRAMFIN25JUN650PE","last_price":4.55,"volume":732000,"average_price":5.63,"oi":484500.0,"net_change":-4.45,"total_buy_quantity":459750.0,"total_sell_quantity":209250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1750067949288","oi_day_high":516750.0,"oi_day_low":471750.0},"NSE_FO:DIXON25JUN14750PE":{"ohlc":{"open":556.4,"high":711.0,"low":492.4,"close":548.85},"depth":{"buy":[{"quantity":50,"price":545.9,"orders":1},{"quantity":50,"price":545.85,"orders":1},{"quantity":50,"price":542.3,"orders":1},{"quantity":100,"price":541.25,"orders":2},{"quantity":100,"price":532.05,"orders":2}],"sell":[{"quantity":50,"price":550.8,"orders":1},{"quantity":50,"price":550.85,"orders":1},{"quantity":50,"price":550.95,"orders":1},{"quantity":50,"price":551.1,"orders":1},{"quantity":50,"price":584.95,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|88136","symbol":"DIXON25JUN14750PE","last_price":548.85,"volume":28300,"average_price":592.96,"oi":87900.0,"net_change":-23.0,"total_buy_quantity":9900.0,"total_sell_quantity":5600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1265.0,"last_trade_time":"1750067940003","oi_day_high":88800.0,"oi_day_low":85700.0},"NSE_FO:GMRAIRPORT25JUN86CE":{"ohlc":{"open":0.55,"high":0.85,"low":0.45,"close":0.8},"depth":{"buy":[{"quantity":106875,"price":0.8,"orders":16},{"quantity":101250,"price":0.75,"orders":9},{"quantity":84375,"price":0.7,"orders":8},{"quantity":50625,"price":0.65,"orders":5},{"quantity":50625,"price":0.6,"orders":4}],"sell":[{"quantity":67500,"price":0.85,"orders":3},{"quantity":123750,"price":0.9,"orders":15},{"quantity":90000,"price":0.95,"orders":7},{"quantity":90000,"price":1.0,"orders":6},{"quantity":50625,"price":1.05,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|90284","symbol":"GMRAIRPORT25JUN86CE","last_price":0.8,"volume":2716875,"average_price":0.66,"oi":3031875.0,"net_change":0.35,"total_buy_quantity":3200625.0,"total_sell_quantity":1608750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1750067983520","oi_day_high":3144375.0,"oi_day_low":2728125.0},"NSE_FO:ADANIPORTS25JUN1440PE":{"ohlc":{"open":64.5,"high":64.5,"low":42.65,"close":48.5},"depth":{"buy":[{"quantity":400,"price":48.1,"orders":1},{"quantity":400,"price":48.05,"orders":1},{"quantity":800,"price":48.0,"orders":2},{"quantity":400,"price":47.95,"orders":1},{"quantity":400,"price":47.85,"orders":1}],"sell":[{"quantity":400,"price":48.65,"orders":1},{"quantity":400,"price":48.7,"orders":1},{"quantity":400,"price":48.95,"orders":1},{"quantity":400,"price":49.0,"orders":1},{"quantity":400,"price":49.05,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|66937","symbol":"ADANIPORTS25JUN1440PE","last_price":48.5,"volume":326000,"average_price":50.33,"oi":433200.0,"net_change":-1.85,"total_buy_quantity":158800.0,"total_sell_quantity":23600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.3,"last_trade_time":"1750067952551","oi_day_high":455200.0,"oi_day_low":433200.0},"NSE_FO:HUDCO25JUN240CE":{"ohlc":{"open":1.3,"high":2.4,"low":0.85,"close":2.35},"depth":{"buy":[{"quantity":2425,"price":2.1,"orders":1},{"quantity":2425,"price":2.05,"orders":1},{"quantity":2425,"price":2.0,"orders":1},{"quantity":12125,"price":1.9,"orders":1},{"quantity":4850,"price":1.85,"orders":1}],"sell":[{"quantity":4850,"price":2.35,"orders":2},{"quantity":72750,"price":2.4,"orders":2},{"quantity":2425,"price":2.5,"orders":1},{"quantity":7275,"price":2.6,"orders":1},{"quantity":7275,"price":2.65,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|99561","symbol":"HUDCO25JUN240CE","last_price":2.35,"volume":390425,"average_price":1.33,"oi":3574450.0,"net_change":-0.3,"total_buy_quantity":89725.0,"total_sell_quantity":489850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1750067823124","oi_day_high":3960025.0,"oi_day_low":3574450.0},"NSE_FO:LICI25JUN940PE":{"ohlc":{"open":13.0,"high":18.05,"low":8.4,"close":8.9},"depth":{"buy":[{"quantity":575,"price":8.55,"orders":1},{"quantity":5750,"price":8.5,"orders":1},{"quantity":575,"price":8.4,"orders":1},{"quantity":17250,"price":8.1,"orders":1},{"quantity":575,"price":8.05,"orders":1}],"sell":[{"quantity":575,"price":9.0,"orders":1},{"quantity":575,"price":9.05,"orders":1},{"quantity":575,"price":9.1,"orders":1},{"quantity":575,"price":9.15,"orders":1},{"quantity":575,"price":9.45,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|113683","symbol":"LICI25JUN940PE","last_price":8.9,"volume":278300,"average_price":11.49,"oi":571550.0,"net_change":-5.3,"total_buy_quantity":208150.0,"total_sell_quantity":132825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.75,"last_trade_time":"1750067955841","oi_day_high":573275.0,"oi_day_low":535325.0},"NSE_FO:M&MFIN25JUN265PE":{"ohlc":{"open":2.7,"high":3.35,"low":1.55,"close":1.65},"depth":{"buy":[{"quantity":6168,"price":1.55,"orders":3},{"quantity":4112,"price":1.5,"orders":2},{"quantity":6168,"price":1.45,"orders":3},{"quantity":4112,"price":1.4,"orders":2},{"quantity":6168,"price":1.35,"orders":3}],"sell":[{"quantity":8224,"price":1.65,"orders":4},{"quantity":4112,"price":1.7,"orders":2},{"quantity":8224,"price":1.75,"orders":3},{"quantity":8224,"price":1.8,"orders":4},{"quantity":2056,"price":1.85,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|50240","symbol":"M&MFIN25JUN265PE","last_price":1.65,"volume":219992,"average_price":2.27,"oi":359800.0,"net_change":-1.05,"total_buy_quantity":259056.0,"total_sell_quantity":405032.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1750067892002","oi_day_high":365968.0,"oi_day_low":359800.0},"NSE_FO:EXIDEIND25JUN390PE":{"ohlc":{"open":10.15,"high":15.65,"low":9.05,"close":10.0},"depth":{"buy":[{"quantity":3600,"price":9.9,"orders":2},{"quantity":7200,"price":9.85,"orders":4},{"quantity":5400,"price":9.8,"orders":3},{"quantity":1800,"price":9.75,"orders":1},{"quantity":1800,"price":9.7,"orders":1}],"sell":[{"quantity":5400,"price":10.1,"orders":3},{"quantity":3600,"price":10.15,"orders":2},{"quantity":3600,"price":10.2,"orders":2},{"quantity":3600,"price":10.25,"orders":2},{"quantity":1800,"price":10.3,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|88768","symbol":"EXIDEIND25JUN390PE","last_price":10.0,"volume":261000,"average_price":12.11,"oi":1060200.0,"net_change":-0.6,"total_buy_quantity":255600.0,"total_sell_quantity":226800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1750067988709","oi_day_high":1083600.0,"oi_day_low":1054800.0},"NSE_FO:VOLTAS25JUN1260PE":{"ohlc":{"open":19.0,"high":25.8,"low":7.8,"close":8.0},"depth":{"buy":[{"quantity":300,"price":7.85,"orders":1},{"quantity":600,"price":7.8,"orders":2},{"quantity":300,"price":7.75,"orders":1},{"quantity":900,"price":7.65,"orders":2},{"quantity":600,"price":7.6,"orders":1}],"sell":[{"quantity":300,"price":8.05,"orders":1},{"quantity":600,"price":8.1,"orders":2},{"quantity":1200,"price":8.15,"orders":3},{"quantity":900,"price":8.2,"orders":3},{"quantity":1200,"price":8.25,"orders":4}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|135284","symbol":"VOLTAS25JUN1260PE","last_price":8.0,"volume":684300,"average_price":15.04,"oi":366000.0,"net_change":-11.3,"total_buy_quantity":451500.0,"total_sell_quantity":78000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.05,"last_trade_time":"1750067973583","oi_day_high":423900.0,"oi_day_low":366000.0},"NSE_FO:ALKEM25JUN5300CE":{"ohlc":{"open":9.15,"high":9.7,"low":5.25,"close":6.0},"depth":{"buy":[{"quantity":200,"price":5.55,"orders":1},{"quantity":100,"price":5.5,"orders":1},{"quantity":300,"price":5.3,"orders":1},{"quantity":100,"price":5.25,"orders":1},{"quantity":300,"price":5.05,"orders":1}],"sell":[{"quantity":200,"price":5.95,"orders":1},{"quantity":100,"price":6.0,"orders":1},{"quantity":300,"price":6.65,"orders":1},{"quantity":100,"price":6.7,"orders":1},{"quantity":300,"price":7.35,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|67345","symbol":"ALKEM25JUN5300CE","last_price":6.0,"volume":38100,"average_price":6.2,"oi":108200.0,"net_change":-1.9,"total_buy_quantity":38100.0,"total_sell_quantity":19000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1750067852730","oi_day_high":114200.0,"oi_day_low":105900.0},"NSE_FO:INFY25JUN1580CE":{"ohlc":{"open":41.6,"high":63.65,"low":41.6,"close":52.4},"depth":{"buy":[{"quantity":400,"price":51.9,"orders":1},{"quantity":800,"price":51.85,"orders":2},{"quantity":400,"price":51.8,"orders":1},{"quantity":400,"price":51.75,"orders":1},{"quantity":400,"price":51.45,"orders":1}],"sell":[{"quantity":400,"price":52.3,"orders":1},{"quantity":800,"price":52.4,"orders":2},{"quantity":400,"price":52.45,"orders":1},{"quantity":400,"price":52.5,"orders":1},{"quantity":400,"price":52.55,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|102681","symbol":"INFY25JUN1580CE","last_price":52.4,"volume":1045200,"average_price":51.64,"oi":790000.0,"net_change":10.7,"total_buy_quantity":60000.0,"total_sell_quantity":68800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":136.55,"last_trade_time":"1750067999837","oi_day_high":932000.0,"oi_day_low":790000.0},"NSE_FO:KEI25JUN3650CE":{"ohlc":{"open":80.0,"high":110.8,"low":64.15,"close":98.05},"depth":{"buy":[{"quantity":150,"price":96.65,"orders":1},{"quantity":150,"price":95.6,"orders":1},{"quantity":150,"price":95.55,"orders":1},{"quantity":150,"price":94.8,"orders":1},{"quantity":150,"price":94.1,"orders":1}],"sell":[{"quantity":150,"price":97.75,"orders":1},{"quantity":150,"price":97.8,"orders":1},{"quantity":150,"price":98.45,"orders":1},{"quantity":150,"price":98.5,"orders":1},{"quantity":150,"price":98.55,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|108001","symbol":"KEI25JUN3650CE","last_price":98.05,"volume":32850,"average_price":84.66,"oi":9900.0,"net_change":9.25,"total_buy_quantity":21300.0,"total_sell_quantity":13650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":265.95,"last_trade_time":"1750067994701","oi_day_high":12750.0,"oi_day_low":9900.0},"NSE_FO:BHARTIARTL25JUN1860PE":{"ohlc":{"open":26.9,"high":27.95,"low":16.9,"close":20.3},"depth":{"buy":[{"quantity":475,"price":20.2,"orders":1},{"quantity":950,"price":20.15,"orders":2},{"quantity":950,"price":20.1,"orders":2},{"quantity":475,"price":20.05,"orders":1},{"quantity":1425,"price":20.0,"orders":3}],"sell":[{"quantity":475,"price":20.3,"orders":1},{"quantity":1425,"price":20.35,"orders":3},{"quantity":3325,"price":20.4,"orders":6},{"quantity":3325,"price":20.45,"orders":5},{"quantity":1425,"price":20.5,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|74427","symbol":"BHARTIARTL25JUN1860PE","last_price":20.3,"volume":3350650,"average_price":21.05,"oi":1329525.0,"net_change":-13.4,"total_buy_quantity":430350.0,"total_sell_quantity":123025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.6,"last_trade_time":"1750067999562","oi_day_high":1344725.0,"oi_day_low":1216475.0},"NSE_FO:TATASTEEL25JUN158.9PE":{"ohlc":{"open":6.75,"high":8.0,"low":5.25,"close":5.55},"depth":{"buy":[{"quantity":16500,"price":5.5,"orders":3},{"quantity":11000,"price":5.45,"orders":2},{"quantity":11000,"price":5.4,"orders":2},{"quantity":11000,"price":5.35,"orders":2},{"quantity":5500,"price":5.3,"orders":1}],"sell":[{"quantity":16500,"price":5.6,"orders":3},{"quantity":22000,"price":5.65,"orders":4},{"quantity":11000,"price":5.7,"orders":2},{"quantity":11000,"price":5.75,"orders":2},{"quantity":16500,"price":5.8,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|130344","symbol":"TATASTEEL25JUN158.9PE","last_price":5.55,"volume":429000,"average_price":6.38,"oi":2343000.0,"net_change":-1.9,"total_buy_quantity":577500.0,"total_sell_quantity":775500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1750067756806","oi_day_high":2359500.0,"oi_day_low":2332000.0},"NSE_FO:TVSMOTOR25JUN2800CE":{"ohlc":{"open":29.55,"high":46.8,"low":18.7,"close":45.35},"depth":{"buy":[{"quantity":350,"price":45.5,"orders":1},{"quantity":1050,"price":45.45,"orders":1},{"quantity":700,"price":45.15,"orders":2},{"quantity":350,"price":45.1,"orders":1},{"quantity":350,"price":45.05,"orders":1}],"sell":[{"quantity":350,"price":45.85,"orders":1},{"quantity":1050,"price":45.9,"orders":3},{"quantity":700,"price":45.95,"orders":2},{"quantity":350,"price":46.0,"orders":1},{"quantity":350,"price":46.05,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|145184","symbol":"TVSMOTOR25JUN2800CE","last_price":45.35,"volume":1003450,"average_price":36.87,"oi":534450.0,"net_change":17.9,"total_buy_quantity":107450.0,"total_sell_quantity":141050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.6,"last_trade_time":"1750067997829","oi_day_high":626850.0,"oi_day_low":525700.0},"NSE_FO:POLICYBZR25JUN1780PE":{"ohlc":{"open":16.3,"high":18.25,"low":7.35,"close":7.85},"depth":{"buy":[{"quantity":650,"price":7.85,"orders":2},{"quantity":325,"price":7.8,"orders":1},{"quantity":975,"price":7.25,"orders":1},{"quantity":9750,"price":7.05,"orders":1},{"quantity":325,"price":7.0,"orders":1}],"sell":[{"quantity":325,"price":8.3,"orders":1},{"quantity":325,"price":8.35,"orders":1},{"quantity":325,"price":8.4,"orders":1},{"quantity":325,"price":8.45,"orders":1},{"quantity":650,"price":8.8,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|122786","symbol":"POLICYBZR25JUN1780PE","last_price":7.85,"volume":52325,"average_price":11.72,"oi":33475.0,"net_change":-5.5,"total_buy_quantity":87100.0,"total_sell_quantity":52650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.15,"last_trade_time":"1750067998882","oi_day_high":37050.0,"oi_day_low":32175.0},"NSE_FO:DABUR25JUN480PE":{"ohlc":{"open":15.0,"high":16.35,"low":9.65,"close":11.0},"depth":{"buy":[{"quantity":2500,"price":10.9,"orders":2},{"quantity":5000,"price":10.85,"orders":4},{"quantity":2500,"price":10.8,"orders":2},{"quantity":1250,"price":10.75,"orders":1},{"quantity":1250,"price":10.7,"orders":1}],"sell":[{"quantity":2500,"price":11.1,"orders":2},{"quantity":2500,"price":11.15,"orders":2},{"quantity":3750,"price":11.2,"orders":3},{"quantity":1250,"price":11.25,"orders":1},{"quantity":3750,"price":11.3,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|84513","symbol":"DABUR25JUN480PE","last_price":11.0,"volume":302500,"average_price":12.56,"oi":496250.0,"net_change":-4.05,"total_buy_quantity":220000.0,"total_sell_quantity":132500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.05,"last_trade_time":"1750067971077","oi_day_high":508750.0,"oi_day_low":485000.0},"NSE_FO:CESC25JUN167.5CE":{"ohlc":{"open":2.45,"high":4.2,"low":1.85,"close":3.45},"depth":{"buy":[{"quantity":5850,"price":3.45,"orders":2},{"quantity":38025,"price":3.4,"orders":6},{"quantity":14625,"price":3.35,"orders":4},{"quantity":11700,"price":3.3,"orders":3},{"quantity":11700,"price":3.25,"orders":3}],"sell":[{"quantity":35100,"price":3.55,"orders":8},{"quantity":32175,"price":3.6,"orders":8},{"quantity":29250,"price":3.65,"orders":8},{"quantity":14625,"price":3.7,"orders":4},{"quantity":11700,"price":3.75,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|81340","symbol":"CESC25JUN167.5CE","last_price":3.45,"volume":851175,"average_price":3.38,"oi":213525.0,"net_change":0.85,"total_buy_quantity":748800.0,"total_sell_quantity":690300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1750067985609","oi_day_high":389025.0,"oi_day_low":213525.0},"NSE_FO:POWERGRID25JUN292.5CE":{"ohlc":{"open":3.5,"high":4.55,"low":3.1,"close":3.55},"depth":{"buy":[{"quantity":18000,"price":3.5,"orders":8},{"quantity":23400,"price":3.45,"orders":9},{"quantity":28800,"price":3.4,"orders":9},{"quantity":19800,"price":3.35,"orders":7},{"quantity":19800,"price":3.3,"orders":7}],"sell":[{"quantity":36000,"price":3.6,"orders":12},{"quantity":27000,"price":3.65,"orders":10},{"quantity":28800,"price":3.7,"orders":7},{"quantity":18000,"price":3.75,"orders":4},{"quantity":19800,"price":3.8,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|123458","symbol":"POWERGRID25JUN292.5CE","last_price":3.55,"volume":3416400,"average_price":3.88,"oi":666000.0,"net_change":0.45,"total_buy_quantity":518400.0,"total_sell_quantity":514800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1750067982405","oi_day_high":768600.0,"oi_day_low":642600.0},"NSE_FO:DELHIVERY25JUN360CE":{"ohlc":{"open":9.05,"high":12.3,"low":6.45,"close":12.15},"depth":{"buy":[{"quantity":1525,"price":12.1,"orders":1},{"quantity":4575,"price":12.05,"orders":3},{"quantity":4575,"price":12.0,"orders":3},{"quantity":3050,"price":11.95,"orders":2},{"quantity":4575,"price":11.9,"orders":3}],"sell":[{"quantity":1525,"price":12.2,"orders":1},{"quantity":3050,"price":12.25,"orders":2},{"quantity":1525,"price":12.3,"orders":1},{"quantity":3050,"price":12.35,"orders":2},{"quantity":4575,"price":12.4,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|85588","symbol":"DELHIVERY25JUN360CE","last_price":12.15,"volume":1576850,"average_price":9.26,"oi":555100.0,"net_change":2.35,"total_buy_quantity":231800.0,"total_sell_quantity":207400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1750067997681","oi_day_high":672525.0,"oi_day_low":541375.0},"NSE_FO:MGL25JUN1380PE":{"ohlc":{"open":44.0,"high":52.4,"low":24.85,"close":25.5},"depth":{"buy":[{"quantity":400,"price":25.15,"orders":1},{"quantity":400,"price":25.1,"orders":1},{"quantity":800,"price":25.05,"orders":2},{"quantity":1200,"price":25.0,"orders":2},{"quantity":400,"price":24.85,"orders":1}],"sell":[{"quantity":400,"price":25.4,"orders":1},{"quantity":800,"price":25.7,"orders":2},{"quantity":800,"price":25.8,"orders":2},{"quantity":400,"price":25.85,"orders":1},{"quantity":400,"price":25.9,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|114020","symbol":"MGL25JUN1380PE","last_price":25.5,"volume":368000,"average_price":35.09,"oi":167600.0,"net_change":-31.2,"total_buy_quantity":216800.0,"total_sell_quantity":82800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.05,"last_trade_time":"1750067992101","oi_day_high":167600.0,"oi_day_low":129200.0},"NSE_FO:HINDALCO25JUN650PE":{"ohlc":{"open":14.2,"high":18.9,"low":9.35,"close":10.05},"depth":{"buy":[{"quantity":2800,"price":10.05,"orders":2},{"quantity":5600,"price":10.0,"orders":4},{"quantity":2800,"price":9.95,"orders":2},{"quantity":1400,"price":9.9,"orders":1},{"quantity":2800,"price":9.85,"orders":1}],"sell":[{"quantity":5600,"price":10.15,"orders":3},{"quantity":4200,"price":10.2,"orders":3},{"quantity":4200,"price":10.25,"orders":3},{"quantity":2800,"price":10.3,"orders":2},{"quantity":8400,"price":10.35,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|96707","symbol":"HINDALCO25JUN650PE","last_price":10.05,"volume":1540000,"average_price":12.49,"oi":842800.0,"net_change":-6.65,"total_buy_quantity":359800.0,"total_sell_quantity":287000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.65,"last_trade_time":"1750067989299","oi_day_high":924000.0,"oi_day_low":842800.0},"NSE_FO:BEL25JUN385PE":{"ohlc":{"open":3.5,"high":4.75,"low":1.9,"close":1.9},"depth":{"buy":[{"quantity":139650,"price":1.85,"orders":18},{"quantity":105450,"price":1.8,"orders":13},{"quantity":102600,"price":1.75,"orders":9},{"quantity":37050,"price":1.7,"orders":3},{"quantity":88350,"price":1.65,"orders":6}],"sell":[{"quantity":96900,"price":1.95,"orders":26},{"quantity":128250,"price":2.0,"orders":22},{"quantity":105450,"price":2.05,"orders":11},{"quantity":102600,"price":2.1,"orders":13},{"quantity":88350,"price":2.15,"orders":9}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|73649","symbol":"BEL25JUN385PE","last_price":1.9,"volume":10696050,"average_price":3.08,"oi":2582100.0,"net_change":-2.65,"total_buy_quantity":880650.0,"total_sell_quantity":1769850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1750067990800","oi_day_high":3046650.0,"oi_day_low":2539350.0},"NSE_FO:BAJFINANCE25JUN920PE":{"ohlc":{"open":8.5,"high":13.2,"low":6.5,"close":7.0},"depth":{"buy":[{"quantity":1250,"price":7.0,"orders":1},{"quantity":2500,"price":6.95,"orders":2},{"quantity":3750,"price":6.9,"orders":3},{"quantity":2500,"price":6.85,"orders":2},{"quantity":2500,"price":6.8,"orders":2}],"sell":[{"quantity":5000,"price":7.15,"orders":3},{"quantity":5000,"price":7.2,"orders":3},{"quantity":7500,"price":7.25,"orders":5},{"quantity":8750,"price":7.3,"orders":6},{"quantity":7500,"price":7.35,"orders":5}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|72655","symbol":"BAJFINANCE25JUN920PE","last_price":7.0,"volume":5741250,"average_price":9.33,"oi":2711250.0,"net_change":-97.5,"total_buy_quantity":946250.0,"total_sell_quantity":361250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1750067995543","oi_day_high":2966250.0,"oi_day_low":2698750.0},"NSE_FO:TATACHEM25JUN890CE":{"ohlc":{"open":37.5,"high":54.35,"low":37.5,"close":49.8},"depth":{"buy":[{"quantity":1650,"price":46.0,"orders":3},{"quantity":550,"price":45.95,"orders":1},{"quantity":2750,"price":45.5,"orders":1},{"quantity":3850,"price":44.45,"orders":2},{"quantity":6050,"price":43.95,"orders":1}],"sell":[{"quantity":1100,"price":50.8,"orders":2},{"quantity":550,"price":50.85,"orders":1},{"quantity":550,"price":50.9,"orders":1},{"quantity":2750,"price":51.15,"orders":1},{"quantity":2200,"price":52.45,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|128777","symbol":"TATACHEM25JUN890CE","last_price":49.8,"volume":45650,"average_price":46.47,"oi":139700.0,"net_change":8.75,"total_buy_quantity":52800.0,"total_sell_quantity":57200.0,"lower_circuit_limit":1.05,"upper_circuit_limit":81.05,"last_trade_time":"1750067218971","oi_day_high":139700.0,"oi_day_low":134750.0},"NSE_FO:DIVISLAB25JUN6600CE":{"ohlc":{"open":168.95,"high":181.65,"low":123.5,"close":165.8},"depth":{"buy":[{"quantity":100,"price":163.55,"orders":1},{"quantity":100,"price":163.5,"orders":1},{"quantity":100,"price":163.45,"orders":1},{"quantity":100,"price":163.4,"orders":1},{"quantity":100,"price":163.05,"orders":1}],"sell":[{"quantity":100,"price":164.75,"orders":1},{"quantity":100,"price":164.8,"orders":1},{"quantity":200,"price":165.15,"orders":2},{"quantity":100,"price":165.2,"orders":1},{"quantity":100,"price":165.55,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|85918","symbol":"DIVISLAB25JUN6600CE","last_price":165.8,"volume":103700,"average_price":152.23,"oi":55400.0,"net_change":3.15,"total_buy_quantity":14400.0,"total_sell_quantity":15300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":371.5,"last_trade_time":"1750067977137","oi_day_high":59400.0,"oi_day_low":49200.0},"NSE_FO:IEX25JUN200CE":{"ohlc":{"open":1.05,"high":2.35,"low":0.85,"close":2.1},"depth":{"buy":[{"quantity":7500,"price":2.1,"orders":1},{"quantity":7500,"price":1.95,"orders":1},{"quantity":15000,"price":1.8,"orders":1},{"quantity":18750,"price":1.75,"orders":1},{"quantity":3750,"price":1.55,"orders":1}],"sell":[{"quantity":7500,"price":2.2,"orders":2},{"quantity":37500,"price":2.25,"orders":1},{"quantity":3750,"price":2.35,"orders":1},{"quantity":22500,"price":2.4,"orders":4},{"quantity":26250,"price":2.45,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|102378","symbol":"IEX25JUN200CE","last_price":2.1,"volume":1001250,"average_price":1.42,"oi":7428750.0,"net_change":0.6,"total_buy_quantity":603750.0,"total_sell_quantity":806250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1750067980785","oi_day_high":8017500.0,"oi_day_low":7376250.0},"NSE_FO:LUPIN25JUN1980CE":{"ohlc":{"open":50.4,"high":58.1,"low":37.95,"close":54.4},"depth":{"buy":[{"quantity":425,"price":54.05,"orders":1},{"quantity":425,"price":53.95,"orders":1},{"quantity":425,"price":53.4,"orders":1},{"quantity":425,"price":53.35,"orders":1},{"quantity":425,"price":53.3,"orders":1}],"sell":[{"quantity":850,"price":54.65,"orders":2},{"quantity":850,"price":54.8,"orders":2},{"quantity":425,"price":55.95,"orders":1},{"quantity":4250,"price":56.0,"orders":1},{"quantity":425,"price":57.95,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|111512","symbol":"LUPIN25JUN1980CE","last_price":54.4,"volume":96475,"average_price":49.03,"oi":79900.0,"net_change":4.25,"total_buy_quantity":54825.0,"total_sell_quantity":61625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.4,"last_trade_time":"1750067967125","oi_day_high":84150.0,"oi_day_low":76925.0},"NSE_FO:PRESTIGE25JUN1500PE":{"ohlc":{"open":6.2,"high":6.45,"low":2.1,"close":2.35},"depth":{"buy":[{"quantity":325,"price":2.35,"orders":1},{"quantity":650,"price":2.3,"orders":2},{"quantity":1300,"price":2.25,"orders":4},{"quantity":1300,"price":2.2,"orders":3},{"quantity":975,"price":2.15,"orders":2}],"sell":[{"quantity":325,"price":2.5,"orders":1},{"quantity":975,"price":2.55,"orders":3},{"quantity":1300,"price":2.6,"orders":4},{"quantity":1300,"price":2.65,"orders":4},{"quantity":1300,"price":2.7,"orders":4}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|123885","symbol":"PRESTIGE25JUN1500PE","last_price":2.35,"volume":121550,"average_price":3.55,"oi":89375.0,"net_change":-3.55,"total_buy_quantity":79950.0,"total_sell_quantity":71500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1750067999379","oi_day_high":102700.0,"oi_day_low":89050.0},"NSE_FO:JSWSTEEL25JUN1010PE":{"ohlc":{"open":31.5,"high":33.25,"low":15.9,"close":19.45},"depth":{"buy":[{"quantity":675,"price":19.45,"orders":1},{"quantity":2025,"price":19.4,"orders":3},{"quantity":3375,"price":19.35,"orders":3},{"quantity":675,"price":19.3,"orders":1},{"quantity":3375,"price":19.25,"orders":2}],"sell":[{"quantity":675,"price":19.55,"orders":1},{"quantity":675,"price":19.6,"orders":1},{"quantity":1350,"price":19.65,"orders":2},{"quantity":2025,"price":19.7,"orders":3},{"quantity":3375,"price":19.75,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|106766","symbol":"JSWSTEEL25JUN1010PE","last_price":19.45,"volume":303075,"average_price":21.3,"oi":237600.0,"net_change":-12.1,"total_buy_quantity":168750.0,"total_sell_quantity":128925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.75,"last_trade_time":"1750067981954","oi_day_high":243000.0,"oi_day_low":195750.0},"NSE_FO:HDFCAMC25JUN4760CE":{"ohlc":{"open":138.4,"high":275.45,"low":138.35,"close":242.05},"depth":{"buy":[{"quantity":150,"price":244.35,"orders":1},{"quantity":150,"price":241.15,"orders":1},{"quantity":150,"price":240.85,"orders":1},{"quantity":600,"price":222.15,"orders":1},{"quantity":1200,"price":220.45,"orders":1}],"sell":[{"quantity":150,"price":253.25,"orders":1},{"quantity":150,"price":253.3,"orders":1},{"quantity":150,"price":253.35,"orders":1},{"quantity":600,"price":275.3,"orders":1},{"quantity":1500,"price":278.6,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|94611","symbol":"HDFCAMC25JUN4760CE","last_price":242.05,"volume":25200,"average_price":210.14,"oi":36750.0,"net_change":-33.25,"total_buy_quantity":20400.0,"total_sell_quantity":14250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":504.85,"last_trade_time":"1750067710338","oi_day_high":37350.0,"oi_day_low":35400.0},"NSE_FO:GRANULES25JUN540PE":{"ohlc":{"open":32.65,"high":43.3,"low":28.6,"close":28.75},"depth":{"buy":[{"quantity":2000,"price":26.8,"orders":2},{"quantity":7000,"price":26.75,"orders":2},{"quantity":10000,"price":24.65,"orders":1},{"quantity":3000,"price":24.15,"orders":1},{"quantity":4000,"price":23.9,"orders":1}],"sell":[{"quantity":1000,"price":28.35,"orders":1},{"quantity":1000,"price":28.4,"orders":1},{"quantity":1000,"price":28.7,"orders":1},{"quantity":7000,"price":30.65,"orders":2},{"quantity":5000,"price":30.9,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|91153","symbol":"GRANULES25JUN540PE","last_price":28.75,"volume":26000,"average_price":35.74,"oi":280000.0,"net_change":-3.15,"total_buy_quantity":100000.0,"total_sell_quantity":103000.0,"lower_circuit_limit":3.95,"upper_circuit_limit":59.85,"last_trade_time":"1750058872939","oi_day_high":286000.0,"oi_day_low":280000.0},"NSE_FO:AARTIIND25JUN480CE":{"ohlc":{"open":5.05,"high":6.45,"low":2.45,"close":4.55},"depth":{"buy":[{"quantity":2000,"price":4.35,"orders":2},{"quantity":2000,"price":4.3,"orders":2},{"quantity":3000,"price":4.25,"orders":2},{"quantity":1000,"price":4.2,"orders":1},{"quantity":5000,"price":4.15,"orders":4}],"sell":[{"quantity":4000,"price":4.5,"orders":4},{"quantity":6000,"price":4.55,"orders":5},{"quantity":7000,"price":4.6,"orders":4},{"quantity":4000,"price":4.65,"orders":3},{"quantity":7000,"price":4.7,"orders":4}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|65082","symbol":"AARTIIND25JUN480CE","last_price":4.55,"volume":1004000,"average_price":3.52,"oi":986000.0,"net_change":-0.2,"total_buy_quantity":283000.0,"total_sell_quantity":322000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1750067942812","oi_day_high":986000.0,"oi_day_low":827000.0},"NSE_FO:MANAPPURAM25JUN230PE":{"ohlc":{"open":0.2,"high":0.35,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":417000,"price":0.1,"orders":7},{"quantity":663000,"price":0.05,"orders":11},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":9000,"price":0.15,"orders":2},{"quantity":15000,"price":0.2,"orders":3},{"quantity":33000,"price":0.25,"orders":2},{"quantity":63000,"price":0.3,"orders":4},{"quantity":30000,"price":0.35,"orders":6}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|117333","symbol":"MANAPPURAM25JUN230PE","last_price":0.1,"volume":261000,"average_price":0.17,"oi":4308000.0,"net_change":-0.15,"total_buy_quantity":1080000.0,"total_sell_quantity":534000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1750067520204","oi_day_high":4551000.0,"oi_day_low":4308000.0},"NSE_FO:BALKRISIND25JUN2480PE":{"ohlc":{"open":67.15,"high":72.05,"low":43.0,"close":50.05},"depth":{"buy":[{"quantity":300,"price":49.75,"orders":1},{"quantity":300,"price":49.6,"orders":1},{"quantity":300,"price":49.55,"orders":1},{"quantity":300,"price":49.1,"orders":1},{"quantity":300,"price":48.1,"orders":1}],"sell":[{"quantity":300,"price":50.8,"orders":1},{"quantity":300,"price":51.55,"orders":1},{"quantity":300,"price":51.65,"orders":1},{"quantity":300,"price":56.45,"orders":1},{"quantity":300,"price":56.5,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|73091","symbol":"BALKRISIND25JUN2480PE","last_price":50.05,"volume":6000,"average_price":58.3,"oi":10500.0,"net_change":-7.3,"total_buy_quantity":25200.0,"total_sell_quantity":33900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":127.6,"last_trade_time":"1750067995140","oi_day_high":12000.0,"oi_day_low":10500.0},"NSE_FO:ONGC25JUN242.5PE":{"ohlc":{"open":1.65,"high":1.65,"low":0.55,"close":0.6},"depth":{"buy":[{"quantity":40425,"price":0.55,"orders":18},{"quantity":40425,"price":0.5,"orders":14},{"quantity":38500,"price":0.45,"orders":7},{"quantity":67375,"price":0.4,"orders":9},{"quantity":44275,"price":0.35,"orders":3}],"sell":[{"quantity":40425,"price":0.6,"orders":9},{"quantity":67375,"price":0.65,"orders":18},{"quantity":23100,"price":0.7,"orders":6},{"quantity":23100,"price":0.75,"orders":10},{"quantity":15400,"price":0.8,"orders":5}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|118783","symbol":"ONGC25JUN242.5PE","last_price":0.6,"volume":1441825,"average_price":0.86,"oi":1436050.0,"net_change":-1.05,"total_buy_quantity":629475.0,"total_sell_quantity":627550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1750067969464","oi_day_high":1459150.0,"oi_day_low":1357125.0},"NSE_FO:HCLTECH25JUN1660PE":{"ohlc":{"open":13.95,"high":14.3,"low":6.5,"close":7.1},"depth":{"buy":[{"quantity":1750,"price":6.85,"orders":5},{"quantity":2800,"price":6.8,"orders":5},{"quantity":1400,"price":6.75,"orders":3},{"quantity":350,"price":6.7,"orders":1},{"quantity":1050,"price":6.65,"orders":2}],"sell":[{"quantity":1050,"price":7.05,"orders":3},{"quantity":1050,"price":7.1,"orders":3},{"quantity":1400,"price":7.15,"orders":3},{"quantity":700,"price":7.2,"orders":2},{"quantity":1750,"price":7.25,"orders":4}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|94318","symbol":"HCLTECH25JUN1660PE","last_price":7.1,"volume":378350,"average_price":8.55,"oi":355600.0,"net_change":-9.25,"total_buy_quantity":495600.0,"total_sell_quantity":68600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.25,"last_trade_time":"1750067960897","oi_day_high":356650.0,"oi_day_low":326550.0},"NSE_FO:ICICIPRULI25JUN670PE":{"ohlc":{"open":37.7,"high":37.7,"low":30.05,"close":32.65},"depth":{"buy":[{"quantity":750,"price":32.25,"orders":1},{"quantity":750,"price":32.2,"orders":1},{"quantity":750,"price":32.15,"orders":1},{"quantity":750,"price":32.1,"orders":1},{"quantity":750,"price":31.25,"orders":1}],"sell":[{"quantity":750,"price":32.75,"orders":1},{"quantity":750,"price":32.8,"orders":1},{"quantity":750,"price":32.95,"orders":1},{"quantity":750,"price":33.65,"orders":1},{"quantity":750,"price":33.7,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|101695","symbol":"ICICIPRULI25JUN670PE","last_price":32.65,"volume":9000,"average_price":33.51,"oi":65250.0,"net_change":-8.2,"total_buy_quantity":66000.0,"total_sell_quantity":72000.0,"lower_circuit_limit":14.35,"upper_circuit_limit":67.35,"last_trade_time":"1750067998006","oi_day_high":65250.0,"oi_day_low":63750.0},"NSE_FO:LICHSGFIN25JUN600PE":{"ohlc":{"open":10.05,"high":15.5,"low":6.6,"close":6.7},"depth":{"buy":[{"quantity":2000,"price":6.5,"orders":2},{"quantity":1000,"price":6.45,"orders":1},{"quantity":1000,"price":6.4,"orders":1},{"quantity":2000,"price":6.35,"orders":2},{"quantity":2000,"price":6.3,"orders":2}],"sell":[{"quantity":1000,"price":6.65,"orders":1},{"quantity":7000,"price":6.7,"orders":2},{"quantity":13000,"price":6.75,"orders":4},{"quantity":4000,"price":6.8,"orders":4},{"quantity":2000,"price":6.85,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|113362","symbol":"LICHSGFIN25JUN600PE","last_price":6.7,"volume":905000,"average_price":9.4,"oi":1765000.0,"net_change":-4.35,"total_buy_quantity":202000.0,"total_sell_quantity":215000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1750067995429","oi_day_high":1811000.0,"oi_day_low":1719000.0},"NSE_FO:TVSMOTOR25JUN2800PE":{"ohlc":{"open":84.45,"high":90.2,"low":45.75,"close":48.05},"depth":{"buy":[{"quantity":350,"price":47.25,"orders":1},{"quantity":350,"price":47.2,"orders":1},{"quantity":350,"price":47.15,"orders":1},{"quantity":700,"price":47.1,"orders":2},{"quantity":700,"price":47.0,"orders":2}],"sell":[{"quantity":350,"price":47.85,"orders":1},{"quantity":700,"price":47.9,"orders":2},{"quantity":350,"price":48.0,"orders":1},{"quantity":700,"price":48.05,"orders":2},{"quantity":700,"price":48.1,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|145185","symbol":"TVSMOTOR25JUN2800PE","last_price":48.05,"volume":145950,"average_price":57.54,"oi":143500.0,"net_change":-36.4,"total_buy_quantity":75600.0,"total_sell_quantity":55650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":174.3,"last_trade_time":"1750067995136","oi_day_high":144550.0,"oi_day_low":125300.0},"NSE_FO:MOTHERSON25JUN152.5CE":{"ohlc":{"open":4.4,"high":4.55,"low":2.7,"close":3.6},"depth":{"buy":[{"quantity":24850,"price":3.55,"orders":7},{"quantity":28400,"price":3.5,"orders":8},{"quantity":35500,"price":3.45,"orders":7},{"quantity":17750,"price":3.4,"orders":4},{"quantity":14200,"price":3.35,"orders":3}],"sell":[{"quantity":46150,"price":3.65,"orders":11},{"quantity":31950,"price":3.7,"orders":8},{"quantity":31950,"price":3.75,"orders":6},{"quantity":14200,"price":3.8,"orders":3},{"quantity":7100,"price":3.85,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|114311","symbol":"MOTHERSON25JUN152.5CE","last_price":3.6,"volume":2222300,"average_price":3.6,"oi":923000.0,"net_change":-0.8,"total_buy_quantity":582200.0,"total_sell_quantity":695800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1750067996782","oi_day_high":954950.0,"oi_day_low":699350.0},"NSE_FO:ULTRACEMCO25JUN11300CE":{"ohlc":{"open":110.1,"high":299.0,"low":110.0,"close":256.45},"depth":{"buy":[{"quantity":50,"price":256.45,"orders":1},{"quantity":50,"price":255.15,"orders":1},{"quantity":50,"price":253.65,"orders":1},{"quantity":50,"price":253.6,"orders":1},{"quantity":50,"price":253.55,"orders":1}],"sell":[{"quantity":50,"price":258.8,"orders":1},{"quantity":50,"price":258.95,"orders":1},{"quantity":50,"price":259.55,"orders":1},{"quantity":50,"price":259.6,"orders":1},{"quantity":50,"price":262.3,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|133739","symbol":"ULTRACEMCO25JUN11300CE","last_price":256.45,"volume":210200,"average_price":214.97,"oi":37100.0,"net_change":116.8,"total_buy_quantity":8600.0,"total_sell_quantity":6150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":370.95,"last_trade_time":"1750067974629","oi_day_high":51450.0,"oi_day_low":36350.0},"NSE_FO:CROMPTON25JUN360PE":{"ohlc":{"open":14.85,"high":16.75,"low":11.6,"close":11.75},"depth":{"buy":[{"quantity":1800,"price":11.7,"orders":1},{"quantity":3600,"price":11.65,"orders":2},{"quantity":3600,"price":11.6,"orders":2},{"quantity":3600,"price":11.55,"orders":2},{"quantity":1800,"price":11.5,"orders":1}],"sell":[{"quantity":1800,"price":11.85,"orders":1},{"quantity":3600,"price":11.9,"orders":2},{"quantity":3600,"price":11.95,"orders":2},{"quantity":3600,"price":12.0,"orders":2},{"quantity":1800,"price":12.1,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|83564","symbol":"CROMPTON25JUN360PE","last_price":11.75,"volume":167400,"average_price":14.0,"oi":442800.0,"net_change":-5.9,"total_buy_quantity":208800.0,"total_sell_quantity":196200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.65,"last_trade_time":"1750067998761","oi_day_high":457200.0,"oi_day_low":442800.0},"NSE_FO:HINDPETRO25JUN415PE":{"ohlc":{"open":27.25,"high":29.15,"low":21.95,"close":22.0},"depth":{"buy":[{"quantity":2025,"price":22.0,"orders":1},{"quantity":2025,"price":21.95,"orders":1},{"quantity":2025,"price":21.9,"orders":1},{"quantity":2025,"price":21.85,"orders":1},{"quantity":2025,"price":21.75,"orders":1}],"sell":[{"quantity":4050,"price":22.2,"orders":2},{"quantity":2025,"price":22.25,"orders":1},{"quantity":4050,"price":22.3,"orders":2},{"quantity":2025,"price":22.5,"orders":1},{"quantity":4050,"price":22.6,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|97489","symbol":"HINDPETRO25JUN415PE","last_price":22.0,"volume":60750,"average_price":25.89,"oi":392850.0,"net_change":-6.0,"total_buy_quantity":192375.0,"total_sell_quantity":226800.0,"lower_circuit_limit":5.9,"upper_circuit_limit":50.1,"last_trade_time":"1750067943257","oi_day_high":398925.0,"oi_day_low":386775.0},"NSE_FO:DIXON25JUN14750CE":{"ohlc":{"open":181.05,"high":229.05,"low":133.85,"close":181.05},"depth":{"buy":[{"quantity":1000,"price":181.0,"orders":1},{"quantity":50,"price":179.95,"orders":1},{"quantity":100,"price":179.9,"orders":1},{"quantity":50,"price":179.85,"orders":1},{"quantity":100,"price":179.8,"orders":2}],"sell":[{"quantity":150,"price":182.35,"orders":2},{"quantity":100,"price":182.4,"orders":1},{"quantity":50,"price":182.7,"orders":1},{"quantity":200,"price":183.0,"orders":2},{"quantity":50,"price":183.9,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|88135","symbol":"DIXON25JUN14750CE","last_price":181.05,"volume":220650,"average_price":171.44,"oi":144850.0,"net_change":-17.7,"total_buy_quantity":16600.0,"total_sell_quantity":16600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":641.35,"last_trade_time":"1750067999874","oi_day_high":147700.0,"oi_day_low":135000.0},"NSE_FO:SUNPHARMA25JUN1700CE":{"ohlc":{"open":22.45,"high":23.55,"low":12.7,"close":15.5},"depth":{"buy":[{"quantity":350,"price":15.4,"orders":1},{"quantity":1050,"price":15.35,"orders":3},{"quantity":1050,"price":15.25,"orders":3},{"quantity":350,"price":15.15,"orders":1},{"quantity":700,"price":15.1,"orders":2}],"sell":[{"quantity":350,"price":15.5,"orders":1},{"quantity":1400,"price":15.55,"orders":4},{"quantity":700,"price":15.6,"orders":2},{"quantity":700,"price":15.65,"orders":2},{"quantity":700,"price":15.7,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|127662","symbol":"SUNPHARMA25JUN1700CE","last_price":15.5,"volume":4818100,"average_price":17.67,"oi":2275000.0,"net_change":-6.95,"total_buy_quantity":639450.0,"total_sell_quantity":290150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.25,"last_trade_time":"1750067999559","oi_day_high":2327500.0,"oi_day_low":1812300.0},"NSE_FO:ADANIGREEN25JUN1020CE":{"ohlc":{"open":16.5,"high":18.05,"low":10.05,"close":16.8},"depth":{"buy":[{"quantity":375,"price":16.7,"orders":1},{"quantity":750,"price":16.65,"orders":2},{"quantity":375,"price":16.6,"orders":1},{"quantity":375,"price":16.5,"orders":1},{"quantity":1500,"price":16.45,"orders":2}],"sell":[{"quantity":375,"price":16.9,"orders":1},{"quantity":750,"price":16.95,"orders":2},{"quantity":750,"price":17.0,"orders":2},{"quantity":1125,"price":17.05,"orders":3},{"quantity":1500,"price":17.1,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|59736","symbol":"ADANIGREEN25JUN1020CE","last_price":16.8,"volume":937500,"average_price":14.35,"oi":1026000.0,"net_change":-0.05,"total_buy_quantity":377250.0,"total_sell_quantity":102750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.75,"last_trade_time":"1750067998488","oi_day_high":1040250.0,"oi_day_low":1016625.0},"NSE_FO:TITAN25JUN3580PE":{"ohlc":{"open":147.25,"high":151.9,"low":145.7,"close":151.9},"depth":{"buy":[{"quantity":1225,"price":130.2,"orders":4},{"quantity":175,"price":130.15,"orders":1},{"quantity":175,"price":130.05,"orders":1},{"quantity":175,"price":129.85,"orders":1},{"quantity":700,"price":129.5,"orders":1}],"sell":[{"quantity":175,"price":142.1,"orders":1},{"quantity":175,"price":142.15,"orders":1},{"quantity":175,"price":142.25,"orders":1},{"quantity":175,"price":142.3,"orders":1},{"quantity":175,"price":145.05,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|132223","symbol":"TITAN25JUN3580PE","last_price":151.9,"volume":525,"average_price":148.28,"oi":33775.0,"net_change":-7.45,"total_buy_quantity":14175.0,"total_sell_quantity":15575.0,"lower_circuit_limit":40.4,"upper_circuit_limit":278.3,"last_trade_time":"1750058824030","oi_day_high":33775.0,"oi_day_low":33775.0},"NSE_FO:DABUR25JUN480CE":{"ohlc":{"open":3.15,"high":3.95,"low":2.2,"close":3.45},"depth":{"buy":[{"quantity":6250,"price":3.4,"orders":4},{"quantity":13750,"price":3.35,"orders":9},{"quantity":15000,"price":3.3,"orders":8},{"quantity":20000,"price":3.25,"orders":7},{"quantity":6250,"price":3.2,"orders":4}],"sell":[{"quantity":1250,"price":3.45,"orders":1},{"quantity":7500,"price":3.5,"orders":6},{"quantity":13750,"price":3.55,"orders":8},{"quantity":10000,"price":3.6,"orders":6},{"quantity":23750,"price":3.65,"orders":8}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|84508","symbol":"DABUR25JUN480CE","last_price":3.45,"volume":1270000,"average_price":3.18,"oi":1215000.0,"net_change":0.5,"total_buy_quantity":500000.0,"total_sell_quantity":397500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1750067994178","oi_day_high":1243750.0,"oi_day_low":1166250.0},"NSE_FO:FEDERALBNK25JUN200PE":{"ohlc":{"open":1.35,"high":1.95,"low":1.0,"close":1.05},"depth":{"buy":[{"quantity":65000,"price":1.0,"orders":3},{"quantity":200000,"price":0.95,"orders":26},{"quantity":80000,"price":0.9,"orders":6},{"quantity":155000,"price":0.85,"orders":5},{"quantity":115000,"price":0.8,"orders":7}],"sell":[{"quantity":160000,"price":1.05,"orders":21},{"quantity":165000,"price":1.1,"orders":17},{"quantity":160000,"price":1.15,"orders":17},{"quantity":100000,"price":1.2,"orders":8},{"quantity":120000,"price":1.25,"orders":9}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|89074","symbol":"FEDERALBNK25JUN200PE","last_price":1.05,"volume":4170000,"average_price":1.4,"oi":3825000.0,"net_change":-0.25,"total_buy_quantity":1985000.0,"total_sell_quantity":2060000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1750067940005","oi_day_high":4015000.0,"oi_day_low":3640000.0},"NSE_FO:SOLARINDS25JUN16250CE":{"ohlc":{"open":780.0,"high":900.0,"low":773.05,"close":900.0},"depth":{"buy":[{"quantity":75,"price":848.2,"orders":1},{"quantity":75,"price":848.15,"orders":1},{"quantity":75,"price":848.1,"orders":1},{"quantity":75,"price":848.05,"orders":1},{"quantity":75,"price":848.0,"orders":1}],"sell":[{"quantity":75,"price":898.6,"orders":1},{"quantity":75,"price":898.65,"orders":1},{"quantity":75,"price":898.75,"orders":1},{"quantity":75,"price":898.8,"orders":1},{"quantity":75,"price":898.95,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|40011","symbol":"SOLARINDS25JUN16250CE","last_price":900.0,"volume":975,"average_price":822.71,"oi":12375.0,"net_change":110.95,"total_buy_quantity":11550.0,"total_sell_quantity":5400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1629.05,"last_trade_time":"1750067099607","oi_day_high":12450.0,"oi_day_low":12300.0},"NSE_FO:SBIN25JUN800CE":{"ohlc":{"open":10.0,"high":10.0,"low":6.3,"close":8.6},"depth":{"buy":[{"quantity":6750,"price":8.55,"orders":7},{"quantity":20250,"price":8.5,"orders":20},{"quantity":8250,"price":8.45,"orders":6},{"quantity":8250,"price":8.4,"orders":7},{"quantity":7500,"price":8.35,"orders":5}],"sell":[{"quantity":750,"price":8.6,"orders":1},{"quantity":8250,"price":8.65,"orders":7},{"quantity":29250,"price":8.7,"orders":18},{"quantity":17250,"price":8.75,"orders":11},{"quantity":20250,"price":8.8,"orders":15}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|136442","symbol":"SBIN25JUN800CE","last_price":8.6,"volume":20718000,"average_price":8.0,"oi":7621500.0,"net_change":-0.8,"total_buy_quantity":3757500.0,"total_sell_quantity":1093500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1750067998518","oi_day_high":7923750.0,"oi_day_low":6494250.0},"NSE_FO:ACC25JUN1920CE":{"ohlc":{"open":9.15,"high":12.45,"low":5.35,"close":11.3},"depth":{"buy":[{"quantity":600,"price":11.1,"orders":2},{"quantity":300,"price":11.05,"orders":1},{"quantity":600,"price":11.0,"orders":2},{"quantity":600,"price":10.95,"orders":2},{"quantity":600,"price":10.9,"orders":2}],"sell":[{"quantity":600,"price":11.35,"orders":2},{"quantity":600,"price":11.4,"orders":2},{"quantity":1200,"price":11.45,"orders":4},{"quantity":300,"price":11.5,"orders":1},{"quantity":900,"price":11.55,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|66075","symbol":"ACC25JUN1920CE","last_price":11.3,"volume":262500,"average_price":8.39,"oi":270600.0,"net_change":3.15,"total_buy_quantity":209700.0,"total_sell_quantity":87000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.35,"last_trade_time":"1750067998412","oi_day_high":272700.0,"oi_day_low":244800.0},"NSE_FO:HINDCOPPER25JUN250PE":{"ohlc":{"open":4.95,"high":8.0,"low":1.85,"close":2.05},"depth":{"buy":[{"quantity":15900,"price":1.95,"orders":5},{"quantity":15900,"price":1.9,"orders":4},{"quantity":15900,"price":1.85,"orders":5},{"quantity":7950,"price":1.8,"orders":3},{"quantity":15900,"price":1.75,"orders":5}],"sell":[{"quantity":7950,"price":2.05,"orders":3},{"quantity":39750,"price":2.1,"orders":8},{"quantity":29150,"price":2.15,"orders":5},{"quantity":23850,"price":2.2,"orders":5},{"quantity":7950,"price":2.25,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|97449","symbol":"HINDCOPPER25JUN250PE","last_price":2.05,"volume":2562550,"average_price":4.51,"oi":723450.0,"net_change":-2.9,"total_buy_quantity":355100.0,"total_sell_quantity":768500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1750067942917","oi_day_high":1041450.0,"oi_day_low":723450.0},"NSE_FO:NAUKRI25JUN1440CE":{"ohlc":{"open":46.05,"high":66.45,"low":45.55,"close":65.8},"depth":{"buy":[{"quantity":375,"price":64.6,"orders":1},{"quantity":375,"price":64.2,"orders":1},{"quantity":375,"price":63.8,"orders":1},{"quantity":375,"price":60.45,"orders":1},{"quantity":2625,"price":60.4,"orders":2}],"sell":[{"quantity":375,"price":65.15,"orders":1},{"quantity":375,"price":65.2,"orders":1},{"quantity":375,"price":65.3,"orders":1},{"quantity":375,"price":65.35,"orders":1},{"quantity":375,"price":65.4,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|121963","symbol":"NAUKRI25JUN1440CE","last_price":65.8,"volume":79875,"average_price":57.27,"oi":96000.0,"net_change":18.5,"total_buy_quantity":40125.0,"total_sell_quantity":45000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.15,"last_trade_time":"1750067956624","oi_day_high":99375.0,"oi_day_low":93375.0},"NSE_FO:ITC25JUN420PE":{"ohlc":{"open":8.75,"high":12.9,"low":5.0,"close":5.25},"depth":{"buy":[{"quantity":9600,"price":5.2,"orders":5},{"quantity":24000,"price":5.15,"orders":13},{"quantity":27200,"price":5.1,"orders":14},{"quantity":30400,"price":5.05,"orders":11},{"quantity":17600,"price":5.0,"orders":6}],"sell":[{"quantity":8000,"price":5.25,"orders":3},{"quantity":35200,"price":5.3,"orders":14},{"quantity":49600,"price":5.35,"orders":15},{"quantity":44800,"price":5.4,"orders":9},{"quantity":36800,"price":5.45,"orders":7}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|108862","symbol":"ITC25JUN420PE","last_price":5.25,"volume":4502400,"average_price":6.32,"oi":4995200.0,"net_change":-3.2,"total_buy_quantity":494400.0,"total_sell_quantity":652800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.45,"last_trade_time":"1750067974630","oi_day_high":5020800.0,"oi_day_low":4694400.0},"NSE_FO:MCX25JUN6600CE":{"ohlc":{"open":1190.35,"high":1250.0,"low":1110.5,"close":1250.0},"depth":{"buy":[{"quantity":700,"price":1249.05,"orders":3},{"quantity":200,"price":1246.8,"orders":2},{"quantity":1100,"price":1239.95,"orders":2},{"quantity":100,"price":1230.0,"orders":1},{"quantity":300,"price":1221.0,"orders":1}],"sell":[{"quantity":100,"price":1267.95,"orders":1},{"quantity":200,"price":1268.0,"orders":2},{"quantity":100,"price":1268.05,"orders":1},{"quantity":100,"price":1268.1,"orders":1},{"quantity":100,"price":1268.4,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|118873","symbol":"MCX25JUN6600CE","last_price":1250.0,"volume":900,"average_price":1158.61,"oi":21200.0,"net_change":260.0,"total_buy_quantity":10000.0,"total_sell_quantity":9200.0,"lower_circuit_limit":425.55,"upper_circuit_limit":1554.45,"last_trade_time":"1750066206358","oi_day_high":21400.0,"oi_day_low":21200.0},"NSE_FO:LODHA25JUN1460PE":{"ohlc":{"open":35.5,"high":48.05,"low":26.0,"close":26.45},"depth":{"buy":[{"quantity":450,"price":26.55,"orders":1},{"quantity":450,"price":26.5,"orders":1},{"quantity":450,"price":26.45,"orders":1},{"quantity":900,"price":26.4,"orders":2},{"quantity":450,"price":26.25,"orders":1}],"sell":[{"quantity":450,"price":26.85,"orders":1},{"quantity":450,"price":26.9,"orders":1},{"quantity":450,"price":27.1,"orders":1},{"quantity":450,"price":27.35,"orders":1},{"quantity":450,"price":27.4,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|109951","symbol":"LODHA25JUN1460PE","last_price":26.45,"volume":79650,"average_price":32.61,"oi":130950.0,"net_change":-13.55,"total_buy_quantity":92250.0,"total_sell_quantity":85500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.3,"last_trade_time":"1750067884730","oi_day_high":134100.0,"oi_day_low":126450.0},"NSE_FO:HFCL25JUN88CE":{"ohlc":{"open":2.1,"high":2.25,"low":1.1,"close":1.4},"depth":{"buy":[{"quantity":66400,"price":1.35,"orders":13},{"quantity":62250,"price":1.3,"orders":14},{"quantity":45650,"price":1.25,"orders":7},{"quantity":29050,"price":1.2,"orders":4},{"quantity":49800,"price":1.15,"orders":7}],"sell":[{"quantity":29050,"price":1.4,"orders":3},{"quantity":87150,"price":1.45,"orders":17},{"quantity":78850,"price":1.5,"orders":14},{"quantity":41500,"price":1.55,"orders":5},{"quantity":37350,"price":1.6,"orders":4}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|96842","symbol":"HFCL25JUN88CE","last_price":1.4,"volume":2685050,"average_price":1.44,"oi":1228400.0,"net_change":-0.75,"total_buy_quantity":759450.0,"total_sell_quantity":1120500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1750067966841","oi_day_high":1261600.0,"oi_day_low":1037500.0},"NSE_FO:EXIDEIND25JUN390CE":{"ohlc":{"open":5.55,"high":6.0,"low":3.1,"close":5.15},"depth":{"buy":[{"quantity":14400,"price":5.1,"orders":7},{"quantity":16200,"price":5.05,"orders":7},{"quantity":7200,"price":5.0,"orders":4},{"quantity":9000,"price":4.95,"orders":4},{"quantity":5400,"price":4.9,"orders":2}],"sell":[{"quantity":3600,"price":5.15,"orders":1},{"quantity":7200,"price":5.2,"orders":4},{"quantity":12600,"price":5.25,"orders":6},{"quantity":19800,"price":5.3,"orders":10},{"quantity":12600,"price":5.35,"orders":6}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|88767","symbol":"EXIDEIND25JUN390CE","last_price":5.15,"volume":2244600,"average_price":4.6,"oi":1504800.0,"net_change":-0.5,"total_buy_quantity":532800.0,"total_sell_quantity":498600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1750067996341","oi_day_high":1512000.0,"oi_day_low":1222200.0},"NSE_FO:SHREECEM25JUN30000CE":{"ohlc":{"open":278.25,"high":342.75,"low":203.7,"close":333.85},"depth":{"buy":[{"quantity":25,"price":326.75,"orders":1},{"quantity":25,"price":326.7,"orders":1},{"quantity":50,"price":319.7,"orders":1},{"quantity":250,"price":319.65,"orders":1},{"quantity":50,"price":302.95,"orders":1}],"sell":[{"quantity":25,"price":335.95,"orders":1},{"quantity":25,"price":336.0,"orders":1},{"quantity":25,"price":339.0,"orders":1},{"quantity":125,"price":339.6,"orders":1},{"quantity":75,"price":342.0,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|136776","symbol":"SHREECEM25JUN30000CE","last_price":333.85,"volume":41325,"average_price":284.35,"oi":18750.0,"net_change":109.05,"total_buy_quantity":6275.0,"total_sell_quantity":2375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":748.95,"last_trade_time":"1750067998865","oi_day_high":19350.0,"oi_day_low":17925.0},"NSE_FO:ALKEM25JUN5300PE":{"ohlc":{"open":495.8,"high":495.8,"low":495.8,"close":495.8},"depth":{"buy":[{"quantity":400,"price":417.25,"orders":1},{"quantity":100,"price":417.2,"orders":1},{"quantity":400,"price":398.5,"orders":1},{"quantity":1000,"price":384.55,"orders":1},{"quantity":500,"price":382.05,"orders":1}],"sell":[{"quantity":200,"price":441.9,"orders":2},{"quantity":100,"price":441.95,"orders":1},{"quantity":400,"price":444.7,"orders":1},{"quantity":500,"price":447.65,"orders":1},{"quantity":1000,"price":450.25,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|67346","symbol":"ALKEM25JUN5300PE","last_price":495.8,"volume":0,"average_price":0.0,"oi":9100.0,"net_change":0.0,"total_buy_quantity":7400.0,"total_sell_quantity":7200.0,"lower_circuit_limit":277.9,"upper_circuit_limit":713.7,"last_trade_time":"1749799056000","oi_day_high":9300.0,"oi_day_low":9100.0},"NSE_FO:HEROMOTOCO25JUN4350CE":{"ohlc":{"open":68.65,"high":99.3,"low":58.9,"close":80.6},"depth":{"buy":[{"quantity":150,"price":79.95,"orders":1},{"quantity":150,"price":79.9,"orders":1},{"quantity":150,"price":79.85,"orders":1},{"quantity":150,"price":79.8,"orders":1},{"quantity":150,"price":79.65,"orders":1}],"sell":[{"quantity":150,"price":80.45,"orders":1},{"quantity":150,"price":80.5,"orders":1},{"quantity":150,"price":80.55,"orders":1},{"quantity":150,"price":80.6,"orders":1},{"quantity":300,"price":80.65,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|95992","symbol":"HEROMOTOCO25JUN4350CE","last_price":80.6,"volume":423750,"average_price":77.32,"oi":108750.0,"net_change":16.15,"total_buy_quantity":27600.0,"total_sell_quantity":24450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":170.15,"last_trade_time":"1750067990817","oi_day_high":130200.0,"oi_day_low":108600.0},"NSE_FO:M&M25JUN3000CE":{"ohlc":{"open":58.0,"high":84.0,"low":54.15,"close":68.0},"depth":{"buy":[{"quantity":175,"price":68.6,"orders":1},{"quantity":175,"price":68.35,"orders":1},{"quantity":350,"price":68.3,"orders":2},{"quantity":350,"price":68.25,"orders":2},{"quantity":175,"price":68.15,"orders":1}],"sell":[{"quantity":350,"price":68.85,"orders":2},{"quantity":350,"price":68.9,"orders":2},{"quantity":700,"price":68.95,"orders":3},{"quantity":175,"price":69.0,"orders":1},{"quantity":350,"price":69.15,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|116954","symbol":"M&M25JUN3000CE","last_price":68.0,"volume":984550,"average_price":68.09,"oi":622825.0,"net_change":6.1,"total_buy_quantity":165900.0,"total_sell_quantity":56525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":154.0,"last_trade_time":"1750067999677","oi_day_high":630525.0,"oi_day_low":546350.0},"NSE_FO:RECLTD25JUN410PE":{"ohlc":{"open":14.45,"high":20.35,"low":11.8,"close":12.75},"depth":{"buy":[{"quantity":1000,"price":12.7,"orders":1},{"quantity":3000,"price":12.65,"orders":3},{"quantity":5000,"price":12.6,"orders":5},{"quantity":3000,"price":12.55,"orders":3},{"quantity":3000,"price":12.5,"orders":3}],"sell":[{"quantity":3000,"price":12.85,"orders":3},{"quantity":6000,"price":12.9,"orders":6},{"quantity":6000,"price":12.95,"orders":5},{"quantity":2000,"price":13.0,"orders":2},{"quantity":2000,"price":13.05,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|124184","symbol":"RECLTD25JUN410PE","last_price":12.75,"volume":1190000,"average_price":14.95,"oi":2237000.0,"net_change":-1.1,"total_buy_quantity":157000.0,"total_sell_quantity":196000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.85,"last_trade_time":"1750067940003","oi_day_high":2268000.0,"oi_day_low":2195000.0},"NSE_FO:CANBK25JUN107CE":{"ohlc":{"open":4.8,"high":5.35,"low":3.9,"close":5.3},"depth":{"buy":[{"quantity":60750,"price":5.2,"orders":7},{"quantity":47250,"price":5.15,"orders":5},{"quantity":47250,"price":5.1,"orders":5},{"quantity":40500,"price":5.05,"orders":4},{"quantity":33750,"price":5.0,"orders":4}],"sell":[{"quantity":13500,"price":5.3,"orders":2},{"quantity":33750,"price":5.35,"orders":4},{"quantity":33750,"price":5.4,"orders":4},{"quantity":13500,"price":5.45,"orders":2},{"quantity":6750,"price":5.5,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|80192","symbol":"CANBK25JUN107CE","last_price":5.3,"volume":695250,"average_price":4.57,"oi":1127250.0,"net_change":-0.05,"total_buy_quantity":1167750.0,"total_sell_quantity":580500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1750067993323","oi_day_high":1296000.0,"oi_day_low":1127250.0},"NSE_FO:HINDUNILVR25JUN2360CE":{"ohlc":{"open":9.75,"high":12.75,"low":9.45,"close":10.15},"depth":{"buy":[{"quantity":300,"price":10.05,"orders":1},{"quantity":1800,"price":10.0,"orders":6},{"quantity":2400,"price":9.95,"orders":6},{"quantity":4200,"price":9.9,"orders":7},{"quantity":2400,"price":9.85,"orders":5}],"sell":[{"quantity":900,"price":10.15,"orders":3},{"quantity":1200,"price":10.2,"orders":4},{"quantity":2100,"price":10.25,"orders":5},{"quantity":300,"price":10.3,"orders":1},{"quantity":1800,"price":10.35,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|98317","symbol":"HINDUNILVR25JUN2360CE","last_price":10.15,"volume":734700,"average_price":10.97,"oi":1009200.0,"net_change":0.05,"total_buy_quantity":232800.0,"total_sell_quantity":155700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.9,"last_trade_time":"1750067994764","oi_day_high":1080300.0,"oi_day_low":1009200.0},"NSE_FO:BEL25JUN385CE":{"ohlc":{"open":16.45,"high":22.0,"low":14.45,"close":21.6},"depth":{"buy":[{"quantity":5700,"price":21.5,"orders":2},{"quantity":11400,"price":21.45,"orders":4},{"quantity":8550,"price":21.4,"orders":3},{"quantity":5700,"price":21.35,"orders":2},{"quantity":5700,"price":21.3,"orders":2}],"sell":[{"quantity":2850,"price":21.65,"orders":1},{"quantity":8550,"price":21.7,"orders":3},{"quantity":39900,"price":21.75,"orders":5},{"quantity":2850,"price":21.8,"orders":1},{"quantity":5700,"price":21.85,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|73648","symbol":"BEL25JUN385CE","last_price":21.6,"volume":3237600,"average_price":18.09,"oi":1199850.0,"net_change":7.15,"total_buy_quantity":304950.0,"total_sell_quantity":450300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.8,"last_trade_time":"1750067990975","oi_day_high":1644450.0,"oi_day_low":1182750.0},"NSE_FO:APLAPOLLO25JUN1820CE":{"ohlc":{"open":44.0,"high":44.0,"low":35.0,"close":41.75},"depth":{"buy":[{"quantity":700,"price":45.85,"orders":2},{"quantity":1400,"price":45.8,"orders":1},{"quantity":350,"price":45.75,"orders":1},{"quantity":1750,"price":45.7,"orders":1},{"quantity":5950,"price":43.35,"orders":1}],"sell":[{"quantity":350,"price":54.4,"orders":1},{"quantity":350,"price":54.45,"orders":1},{"quantity":350,"price":54.65,"orders":1},{"quantity":700,"price":59.05,"orders":1},{"quantity":700,"price":59.1,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|63506","symbol":"APLAPOLLO25JUN1820CE","last_price":41.75,"volume":5950,"average_price":38.71,"oi":20650.0,"net_change":-3.55,"total_buy_quantity":38850.0,"total_sell_quantity":27300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.1,"last_trade_time":"1750050463124","oi_day_high":20650.0,"oi_day_low":18550.0},"NSE_FO:ZYDUSLIFE25JUN920CE":{"ohlc":{"open":52.0,"high":56.5,"low":52.0,"close":56.5},"depth":{"buy":[{"quantity":1800,"price":56.7,"orders":2},{"quantity":900,"price":56.65,"orders":1},{"quantity":6300,"price":54.55,"orders":2},{"quantity":4500,"price":54.05,"orders":1},{"quantity":9000,"price":53.45,"orders":1}],"sell":[{"quantity":900,"price":58.8,"orders":1},{"quantity":9000,"price":63.4,"orders":1},{"quantity":2700,"price":63.45,"orders":1},{"quantity":9000,"price":64.8,"orders":1},{"quantity":3600,"price":65.5,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|146550","symbol":"ZYDUSLIFE25JUN920CE","last_price":56.5,"volume":1800,"average_price":54.25,"oi":57600.0,"net_change":-1.6,"total_buy_quantity":70200.0,"total_sell_quantity":64800.0,"lower_circuit_limit":15.8,"upper_circuit_limit":100.4,"last_trade_time":"1750063830821","oi_day_high":58500.0,"oi_day_low":57600.0},"NSE_FO:PFC25JUN410PE":{"ohlc":{"open":12.4,"high":17.05,"low":9.0,"close":9.25},"depth":{"buy":[{"quantity":3900,"price":9.25,"orders":3},{"quantity":7800,"price":9.2,"orders":5},{"quantity":5200,"price":9.15,"orders":4},{"quantity":5200,"price":9.1,"orders":3},{"quantity":2600,"price":9.05,"orders":1}],"sell":[{"quantity":5200,"price":9.4,"orders":4},{"quantity":6500,"price":9.45,"orders":5},{"quantity":2600,"price":9.5,"orders":2},{"quantity":3900,"price":9.55,"orders":2},{"quantity":3900,"price":9.65,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|120805","symbol":"PFC25JUN410PE","last_price":9.25,"volume":2065700,"average_price":11.47,"oi":2533700.0,"net_change":-1.9,"total_buy_quantity":327600.0,"total_sell_quantity":244400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.15,"last_trade_time":"1750067984201","oi_day_high":2545400.0,"oi_day_low":2395900.0},"NSE_FO:OBEROIRLTY25JUN1740CE":{"ohlc":{"open":186.9,"high":186.9,"low":186.9,"close":186.9},"depth":{"buy":[{"quantity":350,"price":186.05,"orders":1},{"quantity":350,"price":185.05,"orders":1},{"quantity":350,"price":185.0,"orders":1},{"quantity":1400,"price":181.35,"orders":1},{"quantity":3500,"price":181.3,"orders":1}],"sell":[{"quantity":2450,"price":197.85,"orders":2},{"quantity":350,"price":197.9,"orders":1},{"quantity":350,"price":198.6,"orders":1},{"quantity":1400,"price":201.55,"orders":1},{"quantity":350,"price":202.3,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|118016","symbol":"OBEROIRLTY25JUN1740CE","last_price":186.9,"volume":350,"average_price":186.9,"oi":42700.0,"net_change":21.95,"total_buy_quantity":28000.0,"total_sell_quantity":26600.0,"lower_circuit_limit":49.6,"upper_circuit_limit":280.3,"last_trade_time":"1750065123588","oi_day_high":42700.0,"oi_day_low":42700.0},"NSE_FO:ASHOKLEY25JUN240CE":{"ohlc":{"open":2.05,"high":2.6,"low":1.45,"close":2.4},"depth":{"buy":[{"quantity":47500,"price":2.4,"orders":15},{"quantity":35000,"price":2.35,"orders":11},{"quantity":77500,"price":2.3,"orders":11},{"quantity":30000,"price":2.25,"orders":8},{"quantity":15000,"price":2.2,"orders":5}],"sell":[{"quantity":75000,"price":2.5,"orders":16},{"quantity":45000,"price":2.55,"orders":12},{"quantity":37500,"price":2.6,"orders":13},{"quantity":35000,"price":2.65,"orders":7},{"quantity":10000,"price":2.7,"orders":4}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|68879","symbol":"ASHOKLEY25JUN240CE","last_price":2.4,"volume":3522500,"average_price":2.05,"oi":4355000.0,"net_change":0.1,"total_buy_quantity":792500.0,"total_sell_quantity":882500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1750067996337","oi_day_high":4760000.0,"oi_day_low":4340000.0},"NSE_FO:IRCTC25JUN770PE":{"ohlc":{"open":13.1,"high":19.4,"low":10.45,"close":11.85},"depth":{"buy":[{"quantity":875,"price":11.85,"orders":1},{"quantity":2625,"price":11.8,"orders":3},{"quantity":5250,"price":11.75,"orders":4},{"quantity":2625,"price":11.7,"orders":3},{"quantity":6125,"price":11.65,"orders":4}],"sell":[{"quantity":1750,"price":11.9,"orders":1},{"quantity":875,"price":12.0,"orders":1},{"quantity":3500,"price":12.05,"orders":4},{"quantity":4375,"price":12.1,"orders":5},{"quantity":2625,"price":12.15,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|104228","symbol":"IRCTC25JUN770PE","last_price":11.85,"volume":429625,"average_price":15.04,"oi":497875.0,"net_change":-1.55,"total_buy_quantity":444500.0,"total_sell_quantity":176750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.9,"last_trade_time":"1750067995448","oi_day_high":536375.0,"oi_day_low":480375.0},"NSE_FO:JSL25JUN670PE":{"ohlc":{"open":3.5,"high":4.7,"low":2.9,"close":4.55},"depth":{"buy":[{"quantity":1550,"price":4.3,"orders":2},{"quantity":775,"price":4.25,"orders":1},{"quantity":2325,"price":4.2,"orders":3},{"quantity":2325,"price":4.15,"orders":2},{"quantity":775,"price":4.1,"orders":1}],"sell":[{"quantity":1550,"price":4.45,"orders":2},{"quantity":775,"price":4.5,"orders":1},{"quantity":2325,"price":4.55,"orders":3},{"quantity":2325,"price":4.6,"orders":3},{"quantity":775,"price":4.65,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|106186","symbol":"JSL25JUN670PE","last_price":4.55,"volume":29450,"average_price":3.72,"oi":71300.0,"net_change":0.45,"total_buy_quantity":230950.0,"total_sell_quantity":127100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1750067993290","oi_day_high":81375.0,"oi_day_low":71300.0},"NSE_FO:TORNTPHARM25JUN3150CE":{"ohlc":{"open":109.5,"high":148.65,"low":104.15,"close":139.7},"depth":{"buy":[{"quantity":250,"price":139.5,"orders":1},{"quantity":250,"price":139.45,"orders":1},{"quantity":250,"price":138.25,"orders":1},{"quantity":250,"price":135.4,"orders":1},{"quantity":250,"price":134.25,"orders":1}],"sell":[{"quantity":500,"price":145.2,"orders":2},{"quantity":250,"price":145.25,"orders":1},{"quantity":250,"price":145.3,"orders":1},{"quantity":250,"price":145.35,"orders":1},{"quantity":250,"price":145.4,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|132673","symbol":"TORNTPHARM25JUN3150CE","last_price":139.7,"volume":14500,"average_price":129.74,"oi":35750.0,"net_change":18.6,"total_buy_quantity":26500.0,"total_sell_quantity":17750.0,"lower_circuit_limit":12.55,"upper_circuit_limit":229.65,"last_trade_time":"1750067928151","oi_day_high":36500.0,"oi_day_low":35000.0},"NSE_FO:UPL25JUN630CE":{"ohlc":{"open":13.15,"high":18.95,"low":10.8,"close":18.2},"depth":{"buy":[{"quantity":2710,"price":17.7,"orders":1},{"quantity":4065,"price":17.65,"orders":3},{"quantity":2710,"price":17.6,"orders":1},{"quantity":2710,"price":17.2,"orders":1},{"quantity":10840,"price":17.15,"orders":2}],"sell":[{"quantity":1355,"price":18.1,"orders":1},{"quantity":4065,"price":18.15,"orders":2},{"quantity":1355,"price":18.2,"orders":1},{"quantity":40650,"price":18.35,"orders":1},{"quantity":1355,"price":18.45,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|134610","symbol":"UPL25JUN630CE","last_price":18.2,"volume":1207305,"average_price":15.21,"oi":1692395.0,"net_change":6.55,"total_buy_quantity":243900.0,"total_sell_quantity":242545.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.65,"last_trade_time":"1750067986110","oi_day_high":1867190.0,"oi_day_low":1692395.0},"NSE_FO:MAXHEALTH25JUN1140CE":{"ohlc":{"open":117.0,"high":117.0,"low":111.85,"close":111.85},"depth":{"buy":[{"quantity":525,"price":112.8,"orders":1},{"quantity":525,"price":112.75,"orders":1},{"quantity":525,"price":111.45,"orders":1},{"quantity":525,"price":111.4,"orders":1},{"quantity":525,"price":111.35,"orders":1}],"sell":[{"quantity":525,"price":115.2,"orders":1},{"quantity":1050,"price":115.35,"orders":2},{"quantity":525,"price":115.4,"orders":1},{"quantity":525,"price":115.5,"orders":1},{"quantity":525,"price":115.65,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|113212","symbol":"MAXHEALTH25JUN1140CE","last_price":111.85,"volume":1050,"average_price":114.42,"oi":48300.0,"net_change":8.85,"total_buy_quantity":56700.0,"total_sell_quantity":53025.0,"lower_circuit_limit":28.7,"upper_circuit_limit":177.3,"last_trade_time":"1750067709601","oi_day_high":48300.0,"oi_day_low":47775.0},"NSE_FO:BIOCON25JUN335PE":{"ohlc":{"open":1.4,"high":2.75,"low":1.1,"close":1.3},"depth":{"buy":[{"quantity":7500,"price":1.25,"orders":3},{"quantity":17500,"price":1.2,"orders":6},{"quantity":15000,"price":1.15,"orders":5},{"quantity":27500,"price":1.1,"orders":5},{"quantity":10000,"price":1.05,"orders":3}],"sell":[{"quantity":12500,"price":1.35,"orders":5},{"quantity":15000,"price":1.4,"orders":5},{"quantity":12500,"price":1.45,"orders":3},{"quantity":12500,"price":1.5,"orders":3},{"quantity":5000,"price":1.55,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|76040","symbol":"BIOCON25JUN335PE","last_price":1.3,"volume":930000,"average_price":1.65,"oi":777500.0,"net_change":-0.1,"total_buy_quantity":385000.0,"total_sell_quantity":460000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1750067992014","oi_day_high":777500.0,"oi_day_low":697500.0},"NSE_FO:BAJAJ-AUTO25JUN8900CE":{"ohlc":{"open":32.5,"high":42.0,"low":23.15,"close":33.0},"depth":{"buy":[{"quantity":75,"price":33.05,"orders":1},{"quantity":150,"price":33.0,"orders":1},{"quantity":225,"price":32.9,"orders":2},{"quantity":150,"price":32.85,"orders":1},{"quantity":225,"price":32.8,"orders":1}],"sell":[{"quantity":150,"price":33.55,"orders":2},{"quantity":150,"price":33.7,"orders":2},{"quantity":225,"price":33.8,"orders":1},{"quantity":75,"price":33.85,"orders":1},{"quantity":450,"price":33.95,"orders":4}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|69453","symbol":"BAJAJ-AUTO25JUN8900CE","last_price":33.0,"volume":210825,"average_price":33.08,"oi":274275.0,"net_change":1.65,"total_buy_quantity":41625.0,"total_sell_quantity":28500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.05,"last_trade_time":"1750067979627","oi_day_high":276600.0,"oi_day_low":260775.0},"NSE_FO:BSE25JUN2450PE":{"ohlc":{"open":18.05,"high":22.55,"low":12.95,"close":18.9},"depth":{"buy":[{"quantity":375,"price":18.7,"orders":1},{"quantity":375,"price":18.65,"orders":1},{"quantity":375,"price":18.6,"orders":1},{"quantity":375,"price":18.55,"orders":1},{"quantity":375,"price":18.5,"orders":1}],"sell":[{"quantity":1125,"price":18.95,"orders":3},{"quantity":1125,"price":19.0,"orders":3},{"quantity":1125,"price":19.05,"orders":3},{"quantity":750,"price":19.1,"orders":2},{"quantity":750,"price":19.15,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|49012","symbol":"BSE25JUN2450PE","last_price":18.9,"volume":565125,"average_price":17.84,"oi":451875.0,"net_change":-3.25,"total_buy_quantity":141750.0,"total_sell_quantity":78375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.45,"last_trade_time":"1750067993289","oi_day_high":452625.0,"oi_day_low":421875.0},"NSE_FO:IOC25JUN144CE":{"ohlc":{"open":1.95,"high":2.05,"low":1.15,"close":1.9},"depth":{"buy":[{"quantity":92625,"price":1.85,"orders":15},{"quantity":68250,"price":1.8,"orders":9},{"quantity":107250,"price":1.75,"orders":12},{"quantity":63375,"price":1.7,"orders":4},{"quantity":48750,"price":1.65,"orders":5}],"sell":[{"quantity":58500,"price":1.9,"orders":4},{"quantity":107250,"price":1.95,"orders":13},{"quantity":68250,"price":2.0,"orders":7},{"quantity":117000,"price":2.05,"orders":10},{"quantity":82875,"price":2.1,"orders":8}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|107427","symbol":"IOC25JUN144CE","last_price":1.9,"volume":3159000,"average_price":1.57,"oi":2130375.0,"net_change":0.15,"total_buy_quantity":1365000.0,"total_sell_quantity":1374750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1750067924083","oi_day_high":2320500.0,"oi_day_low":2130375.0},"NSE_FO:IDEA25JUN7PE":{"ohlc":{"open":0.4,"high":0.6,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":5600000,"price":0.35,"orders":13},{"quantity":25240000,"price":0.3,"orders":55},{"quantity":29600000,"price":0.25,"orders":46},{"quantity":30280000,"price":0.2,"orders":46},{"quantity":26440000,"price":0.15,"orders":26}],"sell":[{"quantity":8400000,"price":0.4,"orders":17},{"quantity":9200000,"price":0.45,"orders":23},{"quantity":5960000,"price":0.5,"orders":14},{"quantity":7000000,"price":0.55,"orders":15},{"quantity":3640000,"price":0.6,"orders":12}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|99899","symbol":"IDEA25JUN7PE","last_price":0.35,"volume":118560000,"average_price":0.45,"oi":2.0696E8,"net_change":-0.05,"total_buy_quantity":1.638E8,"total_sell_quantity":4.76E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1750067977381","oi_day_high":2.1308E8,"oi_day_low":2.0184E8},"NSE_FO:BHARATFORG25JUN1260CE":{"ohlc":{"open":61.5,"high":71.6,"low":50.5,"close":70.8},"depth":{"buy":[{"quantity":500,"price":70.05,"orders":1},{"quantity":1000,"price":70.0,"orders":2},{"quantity":500,"price":69.95,"orders":1},{"quantity":500,"price":69.85,"orders":1},{"quantity":1500,"price":65.1,"orders":1}],"sell":[{"quantity":500,"price":72.0,"orders":1},{"quantity":500,"price":72.05,"orders":1},{"quantity":500,"price":72.1,"orders":1},{"quantity":500,"price":72.15,"orders":1},{"quantity":500,"price":72.55,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|73998","symbol":"BHARATFORG25JUN1260CE","last_price":70.8,"volume":40000,"average_price":59.36,"oi":190000.0,"net_change":11.25,"total_buy_quantity":73500.0,"total_sell_quantity":52500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.6,"last_trade_time":"1750067403297","oi_day_high":194500.0,"oi_day_low":186500.0},"NSE_FO:DMART25JUN4000CE":{"ohlc":{"open":104.4,"high":127.75,"low":69.0,"close":123.85},"depth":{"buy":[{"quantity":150,"price":124.0,"orders":1},{"quantity":150,"price":123.95,"orders":1},{"quantity":150,"price":123.9,"orders":1},{"quantity":150,"price":123.85,"orders":1},{"quantity":150,"price":123.8,"orders":1}],"sell":[{"quantity":150,"price":125.15,"orders":1},{"quantity":150,"price":125.2,"orders":1},{"quantity":150,"price":126.0,"orders":1},{"quantity":150,"price":126.05,"orders":1},{"quantity":900,"price":127.4,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|87120","symbol":"DMART25JUN4000CE","last_price":123.85,"volume":220050,"average_price":94.71,"oi":96900.0,"net_change":13.4,"total_buy_quantity":14700.0,"total_sell_quantity":24300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":244.55,"last_trade_time":"1750067961625","oi_day_high":121050.0,"oi_day_low":96450.0},"NSE_FO:BANKBARODA25JUN234.15PE":{"ohlc":{"open":2.3,"high":3.1,"low":1.35,"close":1.4},"depth":{"buy":[{"quantity":35100,"price":1.3,"orders":7},{"quantity":90675,"price":1.25,"orders":7},{"quantity":102375,"price":1.2,"orders":6},{"quantity":40950,"price":1.15,"orders":3},{"quantity":87750,"price":1.1,"orders":6}],"sell":[{"quantity":29250,"price":1.35,"orders":5},{"quantity":64350,"price":1.4,"orders":14},{"quantity":49725,"price":1.45,"orders":11},{"quantity":29250,"price":1.5,"orders":4},{"quantity":29250,"price":1.55,"orders":4}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|72701","symbol":"BANKBARODA25JUN234.15PE","last_price":1.4,"volume":1006200,"average_price":2.38,"oi":508950.0,"net_change":-0.95,"total_buy_quantity":587925.0,"total_sell_quantity":783900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1750067770315","oi_day_high":517725.0,"oi_day_low":497250.0},"NSE_FO:JINDALSTEL25JUN970PE":{"ohlc":{"open":57.0,"high":61.6,"low":43.15,"close":45.05},"depth":{"buy":[{"quantity":625,"price":49.3,"orders":1},{"quantity":625,"price":49.25,"orders":1},{"quantity":625,"price":49.05,"orders":1},{"quantity":625,"price":49.0,"orders":1},{"quantity":625,"price":48.55,"orders":1}],"sell":[{"quantity":625,"price":50.0,"orders":1},{"quantity":1250,"price":50.05,"orders":2},{"quantity":1250,"price":50.1,"orders":2},{"quantity":625,"price":50.5,"orders":1},{"quantity":625,"price":50.75,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|105382","symbol":"JINDALSTEL25JUN970PE","last_price":45.05,"volume":23750,"average_price":52.66,"oi":119375.0,"net_change":2.05,"total_buy_quantity":47500.0,"total_sell_quantity":78125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.95,"last_trade_time":"1750065858495","oi_day_high":129375.0,"oi_day_low":119375.0},"NSE_FO:CONCOR25JUN790PE":{"ohlc":{"open":33.45,"high":40.75,"low":27.0,"close":28.8},"depth":{"buy":[{"quantity":1000,"price":28.65,"orders":1},{"quantity":2000,"price":28.6,"orders":2},{"quantity":3000,"price":28.55,"orders":2},{"quantity":1000,"price":28.5,"orders":1},{"quantity":2000,"price":28.05,"orders":1}],"sell":[{"quantity":1000,"price":29.3,"orders":1},{"quantity":1000,"price":29.35,"orders":1},{"quantity":1000,"price":29.9,"orders":1},{"quantity":2000,"price":29.95,"orders":1},{"quantity":2000,"price":33.2,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|85238","symbol":"CONCOR25JUN790PE","last_price":28.8,"volume":63000,"average_price":30.1,"oi":215000.0,"net_change":-4.65,"total_buy_quantity":60000.0,"total_sell_quantity":78000.0,"lower_circuit_limit":0.15,"upper_circuit_limit":66.75,"last_trade_time":"1750067992233","oi_day_high":219000.0,"oi_day_low":215000.0},"NSE_FO:PATANJALI25JUN1760CE":{"ohlc":{"open":8.85,"high":9.0,"low":5.15,"close":5.45},"depth":{"buy":[{"quantity":300,"price":5.7,"orders":1},{"quantity":300,"price":5.65,"orders":1},{"quantity":2100,"price":5.6,"orders":3},{"quantity":900,"price":5.55,"orders":3},{"quantity":2700,"price":5.4,"orders":3}],"sell":[{"quantity":300,"price":5.9,"orders":1},{"quantity":600,"price":5.95,"orders":2},{"quantity":300,"price":6.0,"orders":1},{"quantity":600,"price":6.05,"orders":2},{"quantity":300,"price":6.25,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|127515","symbol":"PATANJALI25JUN1760CE","last_price":5.45,"volume":43200,"average_price":5.91,"oi":118500.0,"net_change":-1.85,"total_buy_quantity":73800.0,"total_sell_quantity":52200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1750067677846","oi_day_high":125400.0,"oi_day_low":116700.0},"NSE_FO:SIEMENS25JUN3300PE":{"ohlc":{"open":78.75,"high":105.6,"low":65.0,"close":76.35},"depth":{"buy":[{"quantity":75,"price":75.95,"orders":1},{"quantity":75,"price":75.9,"orders":1},{"quantity":75,"price":75.75,"orders":1},{"quantity":150,"price":75.6,"orders":2},{"quantity":225,"price":75.55,"orders":1}],"sell":[{"quantity":75,"price":76.75,"orders":1},{"quantity":150,"price":76.85,"orders":1},{"quantity":150,"price":76.95,"orders":1},{"quantity":150,"price":77.65,"orders":1},{"quantity":225,"price":77.85,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|126399","symbol":"SIEMENS25JUN3300PE","last_price":76.35,"volume":146100,"average_price":79.4,"oi":250800.0,"net_change":-11.15,"total_buy_quantity":14775.0,"total_sell_quantity":14250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":210.7,"last_trade_time":"1750067996042","oi_day_high":255300.0,"oi_day_low":245775.0},"NSE_FO:JUBLFOOD25JUN670CE":{"ohlc":{"open":20.35,"high":33.5,"low":18.0,"close":29.35},"depth":{"buy":[{"quantity":1250,"price":28.9,"orders":1},{"quantity":2500,"price":28.8,"orders":2},{"quantity":2500,"price":28.75,"orders":1},{"quantity":2500,"price":28.2,"orders":2},{"quantity":1250,"price":27.7,"orders":1}],"sell":[{"quantity":1250,"price":29.25,"orders":1},{"quantity":1250,"price":29.3,"orders":1},{"quantity":1250,"price":29.45,"orders":1},{"quantity":1250,"price":29.5,"orders":1},{"quantity":1250,"price":30.5,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|107498","symbol":"JUBLFOOD25JUN670CE","last_price":29.35,"volume":435000,"average_price":26.73,"oi":287500.0,"net_change":7.55,"total_buy_quantity":208750.0,"total_sell_quantity":107500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.1,"last_trade_time":"1750067985586","oi_day_high":343750.0,"oi_day_low":283750.0},"NSE_FO:ANGELONE25JUN3000CE":{"ohlc":{"open":65.9,"high":69.0,"low":33.4,"close":56.3},"depth":{"buy":[{"quantity":400,"price":55.95,"orders":2},{"quantity":200,"price":55.85,"orders":1},{"quantity":200,"price":55.4,"orders":1},{"quantity":200,"price":55.1,"orders":1},{"quantity":200,"price":55.05,"orders":1}],"sell":[{"quantity":800,"price":56.0,"orders":2},{"quantity":200,"price":56.25,"orders":1},{"quantity":200,"price":56.85,"orders":1},{"quantity":200,"price":56.9,"orders":1},{"quantity":400,"price":56.95,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|67972","symbol":"ANGELONE25JUN3000CE","last_price":56.3,"volume":732800,"average_price":47.34,"oi":286400.0,"net_change":-5.1,"total_buy_quantity":58400.0,"total_sell_quantity":56400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":183.4,"last_trade_time":"1750067999966","oi_day_high":289000.0,"oi_day_low":248800.0},"NSE_FO:RELIANCE25JUN1420CE":{"ohlc":{"open":25.4,"high":35.25,"low":23.6,"close":31.3},"depth":{"buy":[{"quantity":500,"price":31.05,"orders":1},{"quantity":2000,"price":31.0,"orders":4},{"quantity":1500,"price":30.95,"orders":3},{"quantity":1000,"price":30.9,"orders":2},{"quantity":1000,"price":30.85,"orders":2}],"sell":[{"quantity":500,"price":31.3,"orders":1},{"quantity":1500,"price":31.35,"orders":3},{"quantity":1500,"price":31.4,"orders":3},{"quantity":1000,"price":31.45,"orders":2},{"quantity":1500,"price":31.5,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|134975","symbol":"RELIANCE25JUN1420CE","last_price":31.3,"volume":3686500,"average_price":29.93,"oi":2191000.0,"net_change":5.6,"total_buy_quantity":108500.0,"total_sell_quantity":106000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.95,"last_trade_time":"1750067999783","oi_day_high":2579500.0,"oi_day_low":2180000.0},"NSE_FO:PAGEIND25JUN46500PE":{"ohlc":{"open":1001.65,"high":1079.9,"low":953.85,"close":1055.3},"depth":{"buy":[{"quantity":15,"price":1021.1,"orders":1},{"quantity":15,"price":1021.05,"orders":1},{"quantity":270,"price":953.9,"orders":1},{"quantity":60,"price":863.2,"orders":1},{"quantity":150,"price":853.25,"orders":1}],"sell":[{"quantity":15,"price":1139.7,"orders":1},{"quantity":15,"price":1139.75,"orders":1},{"quantity":15,"price":1139.8,"orders":1},{"quantity":15,"price":1187.5,"orders":1},{"quantity":15,"price":1187.55,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|119400","symbol":"PAGEIND25JUN46500PE","last_price":1055.3,"volume":750,"average_price":1007.19,"oi":1245.0,"net_change":0.2,"total_buy_quantity":780.0,"total_sell_quantity":1095.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2187.5,"last_trade_time":"1750066606565","oi_day_high":1320.0,"oi_day_low":1245.0},"NSE_FO:CUMMINSIND25JUN3200CE":{"ohlc":{"open":149.9,"high":158.3,"low":120.0,"close":136.0},"depth":{"buy":[{"quantity":150,"price":136.55,"orders":1},{"quantity":150,"price":136.5,"orders":1},{"quantity":150,"price":136.35,"orders":1},{"quantity":450,"price":135.75,"orders":1},{"quantity":150,"price":135.7,"orders":1}],"sell":[{"quantity":300,"price":140.1,"orders":2},{"quantity":150,"price":140.15,"orders":1},{"quantity":150,"price":140.2,"orders":1},{"quantity":450,"price":140.8,"orders":1},{"quantity":450,"price":141.5,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|83928","symbol":"CUMMINSIND25JUN3200CE","last_price":136.0,"volume":12150,"average_price":138.11,"oi":32100.0,"net_change":-7.9,"total_buy_quantity":28350.0,"total_sell_quantity":20700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":293.05,"last_trade_time":"1750067992876","oi_day_high":34950.0,"oi_day_low":32100.0},"NSE_FO:IRFC25JUN140PE":{"ohlc":{"open":4.6,"high":5.7,"low":2.9,"close":2.9},"depth":{"buy":[{"quantity":10575,"price":2.9,"orders":3},{"quantity":49350,"price":2.85,"orders":12},{"quantity":52875,"price":2.8,"orders":13},{"quantity":28200,"price":2.75,"orders":4},{"quantity":21150,"price":2.7,"orders":3}],"sell":[{"quantity":28200,"price":2.95,"orders":4},{"quantity":253800,"price":3.0,"orders":19},{"quantity":88125,"price":3.05,"orders":16},{"quantity":52875,"price":3.1,"orders":8},{"quantity":35250,"price":3.15,"orders":7}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|108508","symbol":"IRFC25JUN140PE","last_price":2.9,"volume":4184175,"average_price":4.07,"oi":6524775.0,"net_change":-1.6,"total_buy_quantity":1011675.0,"total_sell_quantity":1431150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1750067939060","oi_day_high":6560025.0,"oi_day_low":6295650.0},"NSE_FO:ICICIGI25JUN1860CE":{"ohlc":{"open":85.45,"high":94.45,"low":85.4,"close":92.8},"depth":{"buy":[{"quantity":250,"price":91.5,"orders":1},{"quantity":250,"price":91.45,"orders":1},{"quantity":250,"price":91.4,"orders":1},{"quantity":250,"price":89.15,"orders":1},{"quantity":750,"price":89.1,"orders":2}],"sell":[{"quantity":250,"price":92.45,"orders":1},{"quantity":250,"price":92.5,"orders":1},{"quantity":250,"price":92.55,"orders":1},{"quantity":500,"price":99.85,"orders":1},{"quantity":250,"price":99.9,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|99086","symbol":"ICICIGI25JUN1860CE","last_price":92.8,"volume":2250,"average_price":91.46,"oi":28250.0,"net_change":0.85,"total_buy_quantity":30000.0,"total_sell_quantity":27000.0,"lower_circuit_limit":16.5,"upper_circuit_limit":167.4,"last_trade_time":"1750067883195","oi_day_high":28250.0,"oi_day_low":27750.0},"NSE_FO:DALBHARAT25JUN2040CE":{"ohlc":{"open":65.05,"high":65.05,"low":65.05,"close":65.05},"depth":{"buy":[{"quantity":1100,"price":64.65,"orders":1},{"quantity":275,"price":64.6,"orders":1},{"quantity":1375,"price":63.5,"orders":1},{"quantity":825,"price":63.0,"orders":1},{"quantity":1100,"price":62.45,"orders":1}],"sell":[{"quantity":275,"price":72.4,"orders":1},{"quantity":275,"price":72.45,"orders":1},{"quantity":1100,"price":85.2,"orders":1},{"quantity":825,"price":85.75,"orders":1},{"quantity":1375,"price":87.1,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|84820","symbol":"DALBHARAT25JUN2040CE","last_price":65.05,"volume":0,"average_price":0.0,"oi":6050.0,"net_change":0.0,"total_buy_quantity":14300.0,"total_sell_quantity":16775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.75,"last_trade_time":"1749808409000","oi_day_high":6325.0,"oi_day_low":6050.0},"NSE_FO:ICICIBANK25JUN1460CE":{"ohlc":{"open":4.95,"high":6.3,"low":4.1,"close":6.25},"depth":{"buy":[{"quantity":6300,"price":6.15,"orders":6},{"quantity":12600,"price":6.1,"orders":9},{"quantity":25200,"price":6.05,"orders":13},{"quantity":20300,"price":6.0,"orders":9},{"quantity":34300,"price":5.95,"orders":10}],"sell":[{"quantity":9800,"price":6.25,"orders":8},{"quantity":14700,"price":6.3,"orders":12},{"quantity":11900,"price":6.35,"orders":8},{"quantity":5600,"price":6.4,"orders":5},{"quantity":6300,"price":6.45,"orders":5}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|100158","symbol":"ICICIBANK25JUN1460CE","last_price":6.25,"volume":4247600,"average_price":5.31,"oi":3472700.0,"net_change":1.35,"total_buy_quantity":881300.0,"total_sell_quantity":356300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1750067979864","oi_day_high":3831800.0,"oi_day_low":3472700.0},"NSE_FO:ETERNAL25JUN230CE":{"ohlc":{"open":21.05,"high":24.8,"low":20.85,"close":24.0},"depth":{"buy":[{"quantity":4000,"price":23.95,"orders":2},{"quantity":6000,"price":23.9,"orders":3},{"quantity":6000,"price":23.85,"orders":3},{"quantity":2000,"price":23.8,"orders":1},{"quantity":2000,"price":23.75,"orders":1}],"sell":[{"quantity":2000,"price":24.15,"orders":1},{"quantity":4000,"price":24.2,"orders":2},{"quantity":2000,"price":24.25,"orders":1},{"quantity":4000,"price":24.3,"orders":2},{"quantity":6000,"price":24.35,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|146382","symbol":"ETERNAL25JUN230CE","last_price":24.0,"volume":166000,"average_price":22.9,"oi":2446000.0,"net_change":2.65,"total_buy_quantity":222000.0,"total_sell_quantity":232000.0,"lower_circuit_limit":1.35,"upper_circuit_limit":41.35,"last_trade_time":"1750067948658","oi_day_high":2462000.0,"oi_day_low":2446000.0},"NSE_FO:UNIONBANK25JUN140PE":{"ohlc":{"open":1.2,"high":1.8,"low":0.8,"close":0.8},"depth":{"buy":[{"quantity":8850,"price":0.75,"orders":1},{"quantity":48675,"price":0.7,"orders":5},{"quantity":70800,"price":0.65,"orders":5},{"quantity":57525,"price":0.6,"orders":7},{"quantity":13275,"price":0.55,"orders":1}],"sell":[{"quantity":101775,"price":0.8,"orders":14},{"quantity":70800,"price":0.85,"orders":12},{"quantity":66375,"price":0.9,"orders":13},{"quantity":48675,"price":0.95,"orders":10},{"quantity":30975,"price":1.0,"orders":5}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|145516","symbol":"UNIONBANK25JUN140PE","last_price":0.8,"volume":3013425,"average_price":1.26,"oi":5026800.0,"net_change":-0.55,"total_buy_quantity":938100.0,"total_sell_quantity":1442550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1750067765779","oi_day_high":5026800.0,"oi_day_low":4110825.0},"NSE_FO:TORNTPOWER25JUN1400CE":{"ohlc":{"open":44.25,"high":46.0,"low":30.0,"close":45.4},"depth":{"buy":[{"quantity":750,"price":42.1,"orders":2},{"quantity":375,"price":42.05,"orders":1},{"quantity":375,"price":41.95,"orders":1},{"quantity":375,"price":41.15,"orders":1},{"quantity":750,"price":40.8,"orders":1}],"sell":[{"quantity":375,"price":44.95,"orders":1},{"quantity":375,"price":45.0,"orders":1},{"quantity":750,"price":45.35,"orders":1},{"quantity":2250,"price":45.4,"orders":2},{"quantity":375,"price":45.5,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|144932","symbol":"TORNTPOWER25JUN1400CE","last_price":45.4,"volume":91500,"average_price":39.1,"oi":96375.0,"net_change":1.8,"total_buy_quantity":37125.0,"total_sell_quantity":53250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.15,"last_trade_time":"1750067530133","oi_day_high":101625.0,"oi_day_low":96375.0},"NSE_FO:BRITANNIA25JUN5500CE":{"ohlc":{"open":100.05,"high":126.55,"low":98.9,"close":119.9},"depth":{"buy":[{"quantity":100,"price":122.85,"orders":1},{"quantity":200,"price":122.55,"orders":1},{"quantity":100,"price":122.5,"orders":1},{"quantity":100,"price":120.25,"orders":1},{"quantity":100,"price":120.2,"orders":1}],"sell":[{"quantity":100,"price":124.35,"orders":1},{"quantity":100,"price":124.4,"orders":1},{"quantity":100,"price":137.4,"orders":1},{"quantity":500,"price":137.45,"orders":1},{"quantity":100,"price":143.55,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|77275","symbol":"BRITANNIA25JUN5500CE","last_price":119.9,"volume":65900,"average_price":112.95,"oi":29300.0,"net_change":-11.4,"total_buy_quantity":10400.0,"total_sell_quantity":7400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":269.2,"last_trade_time":"1750067995948","oi_day_high":32900.0,"oi_day_low":28700.0},"NSE_FO:APOLLOHOSP25JUN6900PE":{"ohlc":{"open":43.35,"high":55.9,"low":13.65,"close":15.9},"depth":{"buy":[{"quantity":125,"price":17.45,"orders":1},{"quantity":125,"price":17.4,"orders":1},{"quantity":125,"price":17.35,"orders":1},{"quantity":125,"price":17.3,"orders":1},{"quantity":250,"price":16.5,"orders":2}],"sell":[{"quantity":125,"price":17.95,"orders":1},{"quantity":250,"price":18.0,"orders":2},{"quantity":250,"price":18.2,"orders":2},{"quantity":250,"price":18.3,"orders":2},{"quantity":375,"price":18.35,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|68428","symbol":"APOLLOHOSP25JUN6900PE","last_price":15.9,"volume":196125,"average_price":25.74,"oi":151750.0,"net_change":-37.45,"total_buy_quantity":47875.0,"total_sell_quantity":24500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":159.7,"last_trade_time":"1750067984569","oi_day_high":158000.0,"oi_day_low":141125.0},"NSE_FO:GRASIM25JUN2580CE":{"ohlc":{"open":98.95,"high":140.75,"low":90.75,"close":129.85},"depth":{"buy":[{"quantity":250,"price":128.4,"orders":1},{"quantity":250,"price":128.35,"orders":1},{"quantity":250,"price":128.2,"orders":1},{"quantity":250,"price":126.6,"orders":1},{"quantity":250,"price":125.75,"orders":1}],"sell":[{"quantity":250,"price":131.0,"orders":1},{"quantity":250,"price":131.05,"orders":1},{"quantity":250,"price":131.15,"orders":1},{"quantity":250,"price":133.5,"orders":1},{"quantity":750,"price":137.6,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|93084","symbol":"GRASIM25JUN2580CE","last_price":129.85,"volume":3750,"average_price":117.81,"oi":30250.0,"net_change":36.05,"total_buy_quantity":34000.0,"total_sell_quantity":25250.0,"lower_circuit_limit":3.2,"upper_circuit_limit":184.4,"last_trade_time":"1750067574958","oi_day_high":31250.0,"oi_day_low":30250.0},"NSE_FO:ASIANPAINT25JUN2300PE":{"ohlc":{"open":90.0,"high":90.0,"low":59.4,"close":63.55},"depth":{"buy":[{"quantity":200,"price":63.8,"orders":1},{"quantity":200,"price":63.5,"orders":1},{"quantity":200,"price":63.45,"orders":1},{"quantity":200,"price":62.8,"orders":1},{"quantity":200,"price":62.7,"orders":1}],"sell":[{"quantity":200,"price":64.95,"orders":1},{"quantity":400,"price":65.0,"orders":1},{"quantity":200,"price":65.3,"orders":1},{"quantity":200,"price":65.35,"orders":1},{"quantity":200,"price":65.4,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|65511","symbol":"ASIANPAINT25JUN2300PE","last_price":63.55,"volume":343600,"average_price":67.68,"oi":332600.0,"net_change":-30.1,"total_buy_quantity":28800.0,"total_sell_quantity":37800.0,"lower_circuit_limit":25.1,"upper_circuit_limit":162.2,"last_trade_time":"1750067985164","oi_day_high":443600.0,"oi_day_low":332600.0},"NSE_FO:LTF25JUN172.5PE":{"ohlc":{"open":0.55,"high":0.8,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":107088,"price":0.2,"orders":9},{"quantity":182942,"price":0.15,"orders":6},{"quantity":285568,"price":0.1,"orders":8},{"quantity":196328,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":4462,"price":0.25,"orders":1},{"quantity":102626,"price":0.3,"orders":12},{"quantity":31234,"price":0.35,"orders":3},{"quantity":62468,"price":0.4,"orders":3},{"quantity":22310,"price":0.45,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|110753","symbol":"LTF25JUN172.5PE","last_price":0.25,"volume":834394,"average_price":0.44,"oi":1351986.0,"net_change":-0.4,"total_buy_quantity":771926.0,"total_sell_quantity":789774.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1750067152129","oi_day_high":1396606.0,"oi_day_low":1240436.0},"NSE_FO:AXISBANK25JUN1200CE":{"ohlc":{"open":22.4,"high":28.7,"low":16.1,"close":27.6},"depth":{"buy":[{"quantity":625,"price":27.85,"orders":1},{"quantity":625,"price":27.8,"orders":1},{"quantity":625,"price":27.75,"orders":1},{"quantity":1250,"price":27.7,"orders":2},{"quantity":625,"price":27.65,"orders":1}],"sell":[{"quantity":1250,"price":28.0,"orders":2},{"quantity":625,"price":28.1,"orders":1},{"quantity":625,"price":28.15,"orders":1},{"quantity":1875,"price":28.2,"orders":3},{"quantity":1250,"price":28.25,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|71194","symbol":"AXISBANK25JUN1200CE","last_price":27.6,"volume":3236875,"average_price":22.13,"oi":1920625.0,"net_change":6.15,"total_buy_quantity":128125.0,"total_sell_quantity":90625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.3,"last_trade_time":"1750067969523","oi_day_high":2007500.0,"oi_day_low":1920625.0},"NSE_FO:OFSS25JUN8500PE":{"ohlc":{"open":16.0,"high":18.15,"low":6.5,"close":6.75},"depth":{"buy":[{"quantity":200,"price":6.75,"orders":2},{"quantity":50,"price":6.7,"orders":1},{"quantity":150,"price":6.65,"orders":1},{"quantity":1400,"price":6.6,"orders":3},{"quantity":100,"price":6.55,"orders":2}],"sell":[{"quantity":100,"price":7.2,"orders":2},{"quantity":150,"price":8.4,"orders":1},{"quantity":1000,"price":8.45,"orders":1},{"quantity":150,"price":11.75,"orders":1},{"quantity":2000,"price":11.8,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|45856","symbol":"OFSS25JUN8500PE","last_price":6.75,"volume":18900,"average_price":10.6,"oi":44100.0,"net_change":-12.8,"total_buy_quantity":63400.0,"total_sell_quantity":9000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.95,"last_trade_time":"1750067987263","oi_day_high":49650.0,"oi_day_low":44100.0},"NSE_FO:CAMS25JUN3950CE":{"ohlc":{"open":125.1,"high":218.65,"low":85.7,"close":204.0},"depth":{"buy":[{"quantity":125,"price":202.15,"orders":1},{"quantity":125,"price":201.9,"orders":1},{"quantity":125,"price":201.8,"orders":1},{"quantity":125,"price":201.7,"orders":1},{"quantity":125,"price":201.65,"orders":1}],"sell":[{"quantity":125,"price":208.65,"orders":1},{"quantity":125,"price":208.7,"orders":1},{"quantity":125,"price":209.0,"orders":1},{"quantity":125,"price":210.1,"orders":1},{"quantity":625,"price":214.0,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|79620","symbol":"CAMS25JUN3950CE","last_price":204.0,"volume":72750,"average_price":124.4,"oi":21500.0,"net_change":78.9,"total_buy_quantity":8250.0,"total_sell_quantity":13375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":291.85,"last_trade_time":"1750067913605","oi_day_high":24750.0,"oi_day_low":16000.0},"NSE_FO:KOTAKBANK25JUN2080PE":{"ohlc":{"open":21.9,"high":21.9,"low":7.4,"close":7.95},"depth":{"buy":[{"quantity":800,"price":7.95,"orders":1},{"quantity":1600,"price":7.9,"orders":3},{"quantity":5600,"price":7.85,"orders":8},{"quantity":4400,"price":7.8,"orders":6},{"quantity":4400,"price":7.75,"orders":6}],"sell":[{"quantity":1600,"price":8.1,"orders":4},{"quantity":3200,"price":8.15,"orders":7},{"quantity":2000,"price":8.2,"orders":4},{"quantity":400,"price":8.25,"orders":1},{"quantity":800,"price":8.35,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|112328","symbol":"KOTAKBANK25JUN2080PE","last_price":7.95,"volume":692800,"average_price":11.65,"oi":410400.0,"net_change":-11.0,"total_buy_quantity":526800.0,"total_sell_quantity":76000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.75,"last_trade_time":"1750067999357","oi_day_high":421200.0,"oi_day_low":403600.0},"NSE_FO:POONAWALLA25JUN405PE":{"ohlc":{"open":3.95,"high":6.05,"low":3.15,"close":3.15},"depth":{"buy":[{"quantity":4350,"price":2.5,"orders":3},{"quantity":4350,"price":2.45,"orders":3},{"quantity":4350,"price":2.4,"orders":3},{"quantity":1450,"price":2.35,"orders":1},{"quantity":44950,"price":2.3,"orders":2}],"sell":[{"quantity":1450,"price":2.7,"orders":1},{"quantity":4350,"price":2.75,"orders":3},{"quantity":2900,"price":2.8,"orders":2},{"quantity":2900,"price":2.85,"orders":2},{"quantity":1450,"price":2.9,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|123316","symbol":"POONAWALLA25JUN405PE","last_price":3.15,"volume":33350,"average_price":4.14,"oi":198650.0,"net_change":-2.05,"total_buy_quantity":211700.0,"total_sell_quantity":287100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1750063909823","oi_day_high":205900.0,"oi_day_low":194300.0},"NSE_FO:CHAMBLFERT25JUN590PE":{"ohlc":{"open":30.0,"high":30.0,"low":30.0,"close":30.0},"depth":{"buy":[{"quantity":950,"price":35.0,"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}],"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":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|82485","symbol":"CHAMBLFERT25JUN590PE","last_price":30.0,"volume":0,"average_price":0.0,"oi":231800.0,"net_change":0.0,"total_buy_quantity":950.0,"total_sell_quantity":0.0,"lower_circuit_limit":12.2,"upper_circuit_limit":78.1,"last_trade_time":"1749634788000","oi_day_high":231800.0,"oi_day_low":231800.0},"NSE_FO:SUPREMEIND25JUN4250CE":{"ohlc":{"open":104.0,"high":341.85,"low":97.55,"close":341.85},"depth":{"buy":[{"quantity":125,"price":341.8,"orders":1},{"quantity":125,"price":341.75,"orders":1},{"quantity":125,"price":341.7,"orders":1},{"quantity":125,"price":336.75,"orders":1},{"quantity":125,"price":336.6,"orders":1}],"sell":[{"quantity":125,"price":383.5,"orders":1},{"quantity":250,"price":383.55,"orders":2},{"quantity":250,"price":383.6,"orders":2},{"quantity":750,"price":383.7,"orders":1},{"quantity":125,"price":383.95,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|128176","symbol":"SUPREMEIND25JUN4250CE","last_price":341.85,"volume":18500,"average_price":151.29,"oi":6500.0,"net_change":187.55,"total_buy_quantity":11000.0,"total_sell_quantity":10750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":673.75,"last_trade_time":"1750067835374","oi_day_high":11500.0,"oi_day_low":6500.0},"NSE_FO:KALYANKJIL25JUN570PE":{"ohlc":{"open":53.0,"high":54.2,"low":48.1,"close":48.1},"depth":{"buy":[{"quantity":775,"price":47.7,"orders":1},{"quantity":775,"price":47.65,"orders":1},{"quantity":775,"price":47.55,"orders":1},{"quantity":775,"price":47.5,"orders":1},{"quantity":2325,"price":45.9,"orders":1}],"sell":[{"quantity":2325,"price":48.25,"orders":3},{"quantity":775,"price":48.3,"orders":1},{"quantity":1550,"price":48.35,"orders":2},{"quantity":775,"price":48.55,"orders":1},{"quantity":1550,"price":48.9,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|107727","symbol":"KALYANKJIL25JUN570PE","last_price":48.1,"volume":3100,"average_price":52.33,"oi":148800.0,"net_change":-6.3,"total_buy_quantity":70525.0,"total_sell_quantity":78275.0,"lower_circuit_limit":16.8,"upper_circuit_limit":92.0,"last_trade_time":"1750064537642","oi_day_high":149575.0,"oi_day_low":148800.0},"NSE_FO:VEDL25JUN450PE":{"ohlc":{"open":6.05,"high":9.3,"low":4.7,"close":4.9},"depth":{"buy":[{"quantity":4600,"price":4.85,"orders":3},{"quantity":8050,"price":4.8,"orders":6},{"quantity":14950,"price":4.75,"orders":9},{"quantity":10350,"price":4.7,"orders":7},{"quantity":9200,"price":4.65,"orders":6}],"sell":[{"quantity":4600,"price":4.9,"orders":3},{"quantity":8050,"price":4.95,"orders":6},{"quantity":10350,"price":5.0,"orders":8},{"quantity":11500,"price":5.05,"orders":8},{"quantity":10350,"price":5.1,"orders":8}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|135015","symbol":"VEDL25JUN450PE","last_price":4.9,"volume":3520150,"average_price":6.73,"oi":3210800.0,"net_change":-2.15,"total_buy_quantity":468050.0,"total_sell_quantity":632500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1750067987912","oi_day_high":3234950.0,"oi_day_low":2901450.0},"NSE_FO:NCC25JUN237.5PE":{"ohlc":{"open":11.85,"high":11.9,"low":9.85,"close":10.1},"depth":{"buy":[{"quantity":3550,"price":10.05,"orders":2},{"quantity":5325,"price":10.0,"orders":2},{"quantity":1775,"price":9.95,"orders":1},{"quantity":1775,"price":9.9,"orders":1},{"quantity":1775,"price":9.7,"orders":1}],"sell":[{"quantity":7100,"price":10.2,"orders":4},{"quantity":3550,"price":10.25,"orders":2},{"quantity":1775,"price":10.3,"orders":1},{"quantity":1775,"price":10.35,"orders":1},{"quantity":1775,"price":10.45,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|116283","symbol":"NCC25JUN237.5PE","last_price":10.1,"volume":63900,"average_price":10.55,"oi":117150.0,"net_change":-2.9,"total_buy_quantity":189925.0,"total_sell_quantity":252050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.0,"last_trade_time":"1750067979941","oi_day_high":133125.0,"oi_day_low":117150.0},"NSE_FO:UNITDSPR25JUN1520PE":{"ohlc":{"open":62.65,"high":71.2,"low":40.75,"close":46.3},"depth":{"buy":[{"quantity":350,"price":45.45,"orders":1},{"quantity":350,"price":45.4,"orders":1},{"quantity":350,"price":45.35,"orders":1},{"quantity":700,"price":44.65,"orders":1},{"quantity":350,"price":44.6,"orders":1}],"sell":[{"quantity":350,"price":45.9,"orders":1},{"quantity":350,"price":45.95,"orders":1},{"quantity":350,"price":46.0,"orders":1},{"quantity":700,"price":46.05,"orders":2},{"quantity":700,"price":46.55,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|145612","symbol":"UNITDSPR25JUN1520PE","last_price":46.3,"volume":57750,"average_price":51.86,"oi":227850.0,"net_change":-24.7,"total_buy_quantity":35350.0,"total_sell_quantity":62300.0,"lower_circuit_limit":15.45,"upper_circuit_limit":126.55,"last_trade_time":"1750067722688","oi_day_high":239400.0,"oi_day_low":227850.0},"NSE_FO:PETRONET25JUN315CE":{"ohlc":{"open":1.85,"high":2.05,"low":0.85,"close":1.25},"depth":{"buy":[{"quantity":30000,"price":1.2,"orders":9},{"quantity":28500,"price":1.15,"orders":11},{"quantity":24000,"price":1.1,"orders":9},{"quantity":34500,"price":1.05,"orders":8},{"quantity":36000,"price":1.0,"orders":8}],"sell":[{"quantity":1500,"price":1.25,"orders":1},{"quantity":18000,"price":1.3,"orders":12},{"quantity":33000,"price":1.35,"orders":13},{"quantity":24000,"price":1.4,"orders":8},{"quantity":18000,"price":1.45,"orders":7}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|120622","symbol":"PETRONET25JUN315CE","last_price":1.25,"volume":903000,"average_price":1.13,"oi":1138500.0,"net_change":-0.55,"total_buy_quantity":525000.0,"total_sell_quantity":552000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1750067757766","oi_day_high":1296000.0,"oi_day_low":1132500.0},"NSE_FO:BAJAJFINSV25JUN2020CE":{"ohlc":{"open":33.55,"high":48.15,"low":27.15,"close":39.95},"depth":{"buy":[{"quantity":500,"price":39.9,"orders":1},{"quantity":500,"price":39.85,"orders":1},{"quantity":1000,"price":39.8,"orders":2},{"quantity":1000,"price":39.7,"orders":2},{"quantity":2000,"price":39.65,"orders":3}],"sell":[{"quantity":500,"price":40.45,"orders":1},{"quantity":1000,"price":40.5,"orders":2},{"quantity":500,"price":40.6,"orders":1},{"quantity":1000,"price":40.7,"orders":1},{"quantity":500,"price":40.75,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|70036","symbol":"BAJAJFINSV25JUN2020CE","last_price":39.95,"volume":2111500,"average_price":37.02,"oi":640500.0,"net_change":7.3,"total_buy_quantity":212500.0,"total_sell_quantity":98500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.55,"last_trade_time":"1750067992491","oi_day_high":727500.0,"oi_day_low":618000.0},"NSE_FO:GLENMARK25JUN1400PE":{"ohlc":{"open":1.5,"high":1.5,"low":0.55,"close":0.65},"depth":{"buy":[{"quantity":325,"price":0.55,"orders":1},{"quantity":650,"price":0.5,"orders":1},{"quantity":1950,"price":0.35,"orders":2},{"quantity":14950,"price":0.3,"orders":1},{"quantity":14950,"price":0.25,"orders":1}],"sell":[{"quantity":325,"price":0.8,"orders":1},{"quantity":325,"price":0.85,"orders":1},{"quantity":650,"price":0.9,"orders":2},{"quantity":325,"price":0.95,"orders":1},{"quantity":325,"price":1.0,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|89828","symbol":"GLENMARK25JUN1400PE","last_price":0.65,"volume":7800,"average_price":0.66,"oi":86450.0,"net_change":-0.4,"total_buy_quantity":85150.0,"total_sell_quantity":41925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1750066372270","oi_day_high":89050.0,"oi_day_low":86450.0},"NSE_FO:BSOFT25JUN420PE":{"ohlc":{"open":14.1,"high":17.9,"low":7.5,"close":8.5},"depth":{"buy":[{"quantity":1000,"price":7.15,"orders":1},{"quantity":1000,"price":7.1,"orders":1},{"quantity":1000,"price":7.05,"orders":1},{"quantity":1000,"price":6.0,"orders":1},{"quantity":1000,"price":5.45,"orders":1}],"sell":[{"quantity":1000,"price":8.95,"orders":1},{"quantity":1000,"price":9.45,"orders":1},{"quantity":1000,"price":11.4,"orders":1},{"quantity":1000,"price":14.95,"orders":1},{"quantity":1000,"price":24.9,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|78306","symbol":"BSOFT25JUN420PE","last_price":8.5,"volume":39000,"average_price":12.99,"oi":531000.0,"net_change":-5.1,"total_buy_quantity":12000.0,"total_sell_quantity":10000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.6,"last_trade_time":"1750067997009","oi_day_high":569000.0,"oi_day_low":531000.0},"NSE_FO:POLYCAB25JUN6000CE":{"ohlc":{"open":128.05,"high":180.2,"low":95.0,"close":157.0},"depth":{"buy":[{"quantity":125,"price":156.4,"orders":1},{"quantity":125,"price":156.25,"orders":1},{"quantity":125,"price":155.65,"orders":1},{"quantity":250,"price":155.1,"orders":2},{"quantity":125,"price":155.05,"orders":1}],"sell":[{"quantity":250,"price":158.25,"orders":2},{"quantity":125,"price":158.3,"orders":1},{"quantity":125,"price":158.4,"orders":1},{"quantity":125,"price":158.45,"orders":1},{"quantity":125,"price":158.5,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|131749","symbol":"POLYCAB25JUN6000CE","last_price":157.0,"volume":194500,"average_price":138.35,"oi":71250.0,"net_change":31.8,"total_buy_quantity":23625.0,"total_sell_quantity":18125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":371.15,"last_trade_time":"1750067988724","oi_day_high":80250.0,"oi_day_low":71250.0},"NSE_FO:INDIGO25JUN5300CE":{"ohlc":{"open":111.95,"high":172.0,"low":100.45,"close":162.4},"depth":{"buy":[{"quantity":150,"price":162.45,"orders":1},{"quantity":300,"price":162.4,"orders":1},{"quantity":300,"price":162.1,"orders":2},{"quantity":150,"price":162.05,"orders":1},{"quantity":150,"price":161.7,"orders":1}],"sell":[{"quantity":150,"price":163.95,"orders":1},{"quantity":150,"price":164.0,"orders":1},{"quantity":150,"price":164.55,"orders":1},{"quantity":150,"price":164.6,"orders":1},{"quantity":150,"price":164.9,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|104636","symbol":"INDIGO25JUN5300CE","last_price":162.4,"volume":1668150,"average_price":129.55,"oi":214500.0,"net_change":45.7,"total_buy_quantity":27300.0,"total_sell_quantity":23550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":258.7,"last_trade_time":"1750067994678","oi_day_high":297750.0,"oi_day_low":214500.0},"NSE_FO:ABCAPITAL25JUN222.5PE":{"ohlc":{"open":0.9,"high":1.2,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":13500,"price":0.35,"orders":3},{"quantity":21600,"price":0.3,"orders":2},{"quantity":29700,"price":0.25,"orders":3},{"quantity":37800,"price":0.2,"orders":5},{"quantity":21600,"price":0.15,"orders":4}],"sell":[{"quantity":24300,"price":0.45,"orders":7},{"quantity":13500,"price":0.5,"orders":5},{"quantity":10800,"price":0.55,"orders":4},{"quantity":8100,"price":0.6,"orders":3},{"quantity":8100,"price":0.65,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|58692","symbol":"ABCAPITAL25JUN222.5PE","last_price":0.35,"volume":18900,"average_price":0.78,"oi":194400.0,"net_change":-0.7,"total_buy_quantity":202500.0,"total_sell_quantity":496800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1750066944993","oi_day_high":202500.0,"oi_day_low":194400.0},"NSE_FO:GAIL25JUN192.5CE":{"ohlc":{"open":4.2,"high":4.65,"low":2.85,"close":3.8},"depth":{"buy":[{"quantity":9400,"price":3.75,"orders":2},{"quantity":37600,"price":3.7,"orders":14},{"quantity":25850,"price":3.65,"orders":8},{"quantity":9400,"price":3.6,"orders":3},{"quantity":30550,"price":3.55,"orders":7}],"sell":[{"quantity":23500,"price":3.8,"orders":8},{"quantity":63450,"price":3.85,"orders":17},{"quantity":75200,"price":3.9,"orders":14},{"quantity":18800,"price":3.95,"orders":6},{"quantity":30550,"price":4.0,"orders":7}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|91142","symbol":"GAIL25JUN192.5CE","last_price":3.8,"volume":4521400,"average_price":3.64,"oi":2032750.0,"net_change":-0.2,"total_buy_quantity":688550.0,"total_sell_quantity":881250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1750067995026","oi_day_high":2103250.0,"oi_day_low":1835350.0},"NSE_FO:SBILIFE25JUN1820PE":{"ohlc":{"open":64.5,"high":67.2,"low":34.75,"close":36.0},"depth":{"buy":[{"quantity":375,"price":34.9,"orders":1},{"quantity":1125,"price":34.85,"orders":3},{"quantity":750,"price":34.75,"orders":2},{"quantity":375,"price":34.7,"orders":1},{"quantity":375,"price":34.6,"orders":1}],"sell":[{"quantity":375,"price":35.3,"orders":1},{"quantity":375,"price":35.35,"orders":1},{"quantity":375,"price":35.4,"orders":1},{"quantity":750,"price":35.85,"orders":2},{"quantity":750,"price":35.95,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|125163","symbol":"SBILIFE25JUN1820PE","last_price":36.0,"volume":133875,"average_price":40.72,"oi":221250.0,"net_change":-34.2,"total_buy_quantity":31125.0,"total_sell_quantity":50250.0,"lower_circuit_limit":11.15,"upper_circuit_limit":129.25,"last_trade_time":"1750067861130","oi_day_high":221250.0,"oi_day_low":166500.0},"NSE_FO:CIPLA25JUN1480PE":{"ohlc":{"open":11.45,"high":11.5,"low":4.85,"close":5.0},"depth":{"buy":[{"quantity":325,"price":4.9,"orders":1},{"quantity":1300,"price":4.85,"orders":4},{"quantity":2275,"price":4.8,"orders":7},{"quantity":3575,"price":4.75,"orders":8},{"quantity":1625,"price":4.7,"orders":3}],"sell":[{"quantity":650,"price":5.0,"orders":2},{"quantity":2925,"price":5.05,"orders":7},{"quantity":2600,"price":5.1,"orders":8},{"quantity":4225,"price":5.15,"orders":8},{"quantity":3250,"price":5.2,"orders":6}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|81726","symbol":"CIPLA25JUN1480PE","last_price":5.0,"volume":522275,"average_price":6.29,"oi":315900.0,"net_change":-6.45,"total_buy_quantity":330200.0,"total_sell_quantity":100750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.7,"last_trade_time":"1750067994001","oi_day_high":326950.0,"oi_day_low":240500.0},"NSE_FO:DRREDDY25JUN1240PE":{"ohlc":{"open":0.65,"high":1.25,"low":0.65,"close":0.65},"depth":{"buy":[{"quantity":625,"price":0.65,"orders":1},{"quantity":3125,"price":0.6,"orders":3},{"quantity":1250,"price":0.55,"orders":2},{"quantity":1875,"price":0.5,"orders":3},{"quantity":1250,"price":0.45,"orders":2}],"sell":[{"quantity":1250,"price":0.7,"orders":1},{"quantity":1250,"price":0.75,"orders":2},{"quantity":2500,"price":0.8,"orders":4},{"quantity":1250,"price":0.85,"orders":2},{"quantity":1250,"price":0.9,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|87622","symbol":"DRREDDY25JUN1240PE","last_price":0.65,"volume":16875,"average_price":0.82,"oi":170000.0,"net_change":-0.35,"total_buy_quantity":263125.0,"total_sell_quantity":84375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1750067894293","oi_day_high":171875.0,"oi_day_low":170000.0},"NSE_FO:BPCL25JUN320PE":{"ohlc":{"open":11.95,"high":12.6,"low":7.7,"close":8.15},"depth":{"buy":[{"quantity":3600,"price":8.05,"orders":2},{"quantity":9000,"price":8.0,"orders":4},{"quantity":5400,"price":7.95,"orders":3},{"quantity":1800,"price":7.9,"orders":1},{"quantity":5400,"price":7.85,"orders":2}],"sell":[{"quantity":3600,"price":8.15,"orders":2},{"quantity":5400,"price":8.2,"orders":3},{"quantity":1800,"price":8.25,"orders":1},{"quantity":5400,"price":8.35,"orders":2},{"quantity":1800,"price":8.55,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|76782","symbol":"BPCL25JUN320PE","last_price":8.15,"volume":1465200,"average_price":9.65,"oi":1065600.0,"net_change":-3.2,"total_buy_quantity":320400.0,"total_sell_quantity":239400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1750067990512","oi_day_high":1135800.0,"oi_day_low":1053000.0},"NSE_FO:ADANIENT25JUN2540CE":{"ohlc":{"open":36.0,"high":67.5,"low":24.15,"close":55.1},"depth":{"buy":[{"quantity":300,"price":55.1,"orders":1},{"quantity":300,"price":54.25,"orders":1},{"quantity":300,"price":54.2,"orders":1},{"quantity":300,"price":54.1,"orders":1},{"quantity":900,"price":54.05,"orders":2}],"sell":[{"quantity":300,"price":55.7,"orders":1},{"quantity":300,"price":56.45,"orders":1},{"quantity":600,"price":56.5,"orders":2},{"quantity":600,"price":56.55,"orders":2},{"quantity":600,"price":56.6,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|59449","symbol":"ADANIENT25JUN2540CE","last_price":55.1,"volume":1070700,"average_price":48.18,"oi":267000.0,"net_change":14.6,"total_buy_quantity":150600.0,"total_sell_quantity":43500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":145.3,"last_trade_time":"1750067987477","oi_day_high":291000.0,"oi_day_low":265200.0},"NSE_FO:HAVELLS25JUN1560PE":{"ohlc":{"open":30.05,"high":43.75,"low":23.95,"close":24.65},"depth":{"buy":[{"quantity":500,"price":24.5,"orders":1},{"quantity":500,"price":24.45,"orders":1},{"quantity":500,"price":24.35,"orders":1},{"quantity":500,"price":24.25,"orders":1},{"quantity":1000,"price":23.6,"orders":1}],"sell":[{"quantity":1000,"price":24.9,"orders":2},{"quantity":1000,"price":24.95,"orders":2},{"quantity":500,"price":25.1,"orders":1},{"quantity":2000,"price":25.15,"orders":3},{"quantity":1000,"price":25.6,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|92608","symbol":"HAVELLS25JUN1560PE","last_price":24.65,"volume":164000,"average_price":30.71,"oi":118500.0,"net_change":-12.95,"total_buy_quantity":315000.0,"total_sell_quantity":88500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.95,"last_trade_time":"1750067912158","oi_day_high":137500.0,"oi_day_low":118500.0},"NSE_FO:JIOFIN25JUN287.5CE":{"ohlc":{"open":10.55,"high":10.9,"low":6.85,"close":10.3},"depth":{"buy":[{"quantity":1650,"price":10.2,"orders":1},{"quantity":1650,"price":10.15,"orders":1},{"quantity":1650,"price":10.1,"orders":1},{"quantity":3300,"price":10.05,"orders":2},{"quantity":1650,"price":10.0,"orders":1}],"sell":[{"quantity":3300,"price":10.3,"orders":2},{"quantity":8250,"price":10.35,"orders":5},{"quantity":3300,"price":10.4,"orders":2},{"quantity":3300,"price":10.45,"orders":2},{"quantity":1650,"price":10.5,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|105942","symbol":"JIOFIN25JUN287.5CE","last_price":10.3,"volume":495000,"average_price":8.74,"oi":272250.0,"net_change":-0.3,"total_buy_quantity":201300.0,"total_sell_quantity":217800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1750067894001","oi_day_high":293700.0,"oi_day_low":249150.0},"NSE_FO:HDFCBANK25JUN1920PE":{"ohlc":{"open":22.9,"high":22.9,"low":11.85,"close":12.05},"depth":{"buy":[{"quantity":1650,"price":12.0,"orders":3},{"quantity":2750,"price":11.95,"orders":5},{"quantity":4400,"price":11.9,"orders":6},{"quantity":3300,"price":11.85,"orders":4},{"quantity":2750,"price":11.8,"orders":3}],"sell":[{"quantity":1100,"price":12.2,"orders":2},{"quantity":3300,"price":12.25,"orders":4},{"quantity":3300,"price":12.3,"orders":4},{"quantity":4950,"price":12.35,"orders":6},{"quantity":1650,"price":12.4,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|94090","symbol":"HDFCBANK25JUN1920PE","last_price":12.05,"volume":5497250,"average_price":15.22,"oi":1799600.0,"net_change":-12.4,"total_buy_quantity":498850.0,"total_sell_quantity":254100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.75,"last_trade_time":"1750067996569","oi_day_high":1941500.0,"oi_day_low":1390950.0},"NSE_FO:NMDC25JUN72PE":{"ohlc":{"open":3.2,"high":4.05,"low":2.2,"close":2.3},"depth":{"buy":[{"quantity":162000,"price":2.25,"orders":10},{"quantity":135000,"price":2.2,"orders":8},{"quantity":108000,"price":2.15,"orders":5},{"quantity":54000,"price":2.1,"orders":3},{"quantity":40500,"price":2.05,"orders":2}],"sell":[{"quantity":13500,"price":2.3,"orders":1},{"quantity":162000,"price":2.35,"orders":10},{"quantity":67500,"price":2.4,"orders":4},{"quantity":81000,"price":2.45,"orders":4},{"quantity":54000,"price":2.5,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|124230","symbol":"NMDC25JUN72PE","last_price":2.3,"volume":2079000,"average_price":3.04,"oi":3483000.0,"net_change":-0.05,"total_buy_quantity":4266000.0,"total_sell_quantity":2079000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1750067780030","oi_day_high":3483000.0,"oi_day_low":3253500.0},"NSE_FO:NHPC25JUN87CE":{"ohlc":{"open":1.7,"high":1.8,"low":1.05,"close":1.5},"depth":{"buy":[{"quantity":121600,"price":1.55,"orders":11},{"quantity":140800,"price":1.5,"orders":17},{"quantity":115200,"price":1.45,"orders":13},{"quantity":70400,"price":1.4,"orders":5},{"quantity":70400,"price":1.35,"orders":4}],"sell":[{"quantity":6400,"price":1.6,"orders":1},{"quantity":121600,"price":1.65,"orders":14},{"quantity":115200,"price":1.7,"orders":14},{"quantity":51200,"price":1.75,"orders":4},{"quantity":44800,"price":1.8,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|116871","symbol":"NHPC25JUN87CE","last_price":1.5,"volume":1568000,"average_price":1.49,"oi":1184000.0,"net_change":-0.15,"total_buy_quantity":1414400.0,"total_sell_quantity":1139200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1750067721005","oi_day_high":1184000.0,"oi_day_low":1049600.0},"NSE_FO:IDFCFIRSTB25JUN68CE":{"ohlc":{"open":2.9,"high":3.5,"low":2.15,"close":3.45},"depth":{"buy":[{"quantity":30000,"price":3.4,"orders":4},{"quantity":45000,"price":3.35,"orders":5},{"quantity":37500,"price":3.3,"orders":4},{"quantity":30000,"price":3.25,"orders":3},{"quantity":45000,"price":3.2,"orders":2}],"sell":[{"quantity":37500,"price":3.5,"orders":5},{"quantity":45000,"price":3.55,"orders":5},{"quantity":37500,"price":3.6,"orders":4},{"quantity":22500,"price":3.65,"orders":2},{"quantity":22500,"price":3.7,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|102055","symbol":"IDFCFIRSTB25JUN68CE","last_price":3.45,"volume":2865000,"average_price":2.71,"oi":4425000.0,"net_change":0.35,"total_buy_quantity":1237500.0,"total_sell_quantity":765000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1750067856932","oi_day_high":4717500.0,"oi_day_low":4365000.0},"NSE_FO:KPITTECH25JUN1340PE":{"ohlc":{"open":25.0,"high":30.75,"low":9.55,"close":11.95},"depth":{"buy":[{"quantity":800,"price":11.85,"orders":2},{"quantity":400,"price":11.75,"orders":1},{"quantity":800,"price":11.7,"orders":2},{"quantity":800,"price":11.65,"orders":2},{"quantity":400,"price":11.6,"orders":1}],"sell":[{"quantity":1200,"price":12.0,"orders":1},{"quantity":1200,"price":12.2,"orders":3},{"quantity":800,"price":12.4,"orders":2},{"quantity":800,"price":12.45,"orders":2},{"quantity":400,"price":12.5,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|108747","symbol":"KPITTECH25JUN1340PE","last_price":11.95,"volume":382800,"average_price":14.51,"oi":93600.0,"net_change":-17.3,"total_buy_quantity":144000.0,"total_sell_quantity":64800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.35,"last_trade_time":"1750067992529","oi_day_high":97200.0,"oi_day_low":62400.0},"NSE_FO:COALINDIA25JUN400CE":{"ohlc":{"open":3.25,"high":3.65,"low":2.15,"close":3.4},"depth":{"buy":[{"quantity":26250,"price":3.35,"orders":14},{"quantity":19950,"price":3.3,"orders":11},{"quantity":27300,"price":3.25,"orders":9},{"quantity":16800,"price":3.2,"orders":6},{"quantity":9450,"price":3.15,"orders":5}],"sell":[{"quantity":27300,"price":3.45,"orders":14},{"quantity":34650,"price":3.5,"orders":22},{"quantity":33600,"price":3.55,"orders":17},{"quantity":17850,"price":3.6,"orders":10},{"quantity":19950,"price":3.65,"orders":7}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|81982","symbol":"COALINDIA25JUN400CE","last_price":3.4,"volume":5833800,"average_price":3.04,"oi":6030150.0,"net_change":0.0,"total_buy_quantity":577500.0,"total_sell_quantity":1352400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1750067992313","oi_day_high":6388200.0,"oi_day_low":5861100.0},"NSE_FO:NTPC25JUN340CE":{"ohlc":{"open":2.5,"high":3.1,"low":1.75,"close":2.3},"depth":{"buy":[{"quantity":33000,"price":2.3,"orders":15},{"quantity":31500,"price":2.25,"orders":13},{"quantity":30000,"price":2.2,"orders":9},{"quantity":24000,"price":2.15,"orders":5},{"quantity":21000,"price":2.1,"orders":7}],"sell":[{"quantity":3000,"price":2.35,"orders":1},{"quantity":42000,"price":2.4,"orders":10},{"quantity":40500,"price":2.45,"orders":13},{"quantity":112500,"price":2.5,"orders":23},{"quantity":54000,"price":2.55,"orders":14}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|124588","symbol":"NTPC25JUN340CE","last_price":2.3,"volume":9412500,"average_price":2.23,"oi":1.09155E7,"net_change":-0.1,"total_buy_quantity":711000.0,"total_sell_quantity":1224000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1750067980667","oi_day_high":1.0965E7,"oi_day_low":8002500.0},"NSE_FO:CYIENT25JUN1360CE":{"ohlc":{"open":13.2,"high":13.5,"low":6.0,"close":12.9},"depth":{"buy":[{"quantity":300,"price":12.75,"orders":1},{"quantity":300,"price":12.7,"orders":1},{"quantity":600,"price":12.65,"orders":2},{"quantity":300,"price":12.6,"orders":1},{"quantity":300,"price":12.55,"orders":1}],"sell":[{"quantity":300,"price":13.0,"orders":1},{"quantity":600,"price":13.05,"orders":2},{"quantity":600,"price":13.1,"orders":2},{"quantity":600,"price":13.15,"orders":2},{"quantity":300,"price":13.2,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|84076","symbol":"CYIENT25JUN1360CE","last_price":12.9,"volume":159000,"average_price":9.35,"oi":214500.0,"net_change":1.3,"total_buy_quantity":108900.0,"total_sell_quantity":82500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.35,"last_trade_time":"1750067995368","oi_day_high":220200.0,"oi_day_low":209700.0},"NSE_FO:BHARTIARTL25JUN1860CE":{"ohlc":{"open":17.4,"high":30.75,"low":17.35,"close":23.3},"depth":{"buy":[{"quantity":475,"price":23.25,"orders":1},{"quantity":2850,"price":23.2,"orders":5},{"quantity":1425,"price":23.15,"orders":3},{"quantity":475,"price":23.1,"orders":1},{"quantity":1425,"price":23.05,"orders":2}],"sell":[{"quantity":2375,"price":23.45,"orders":2},{"quantity":3325,"price":23.5,"orders":4},{"quantity":1900,"price":23.55,"orders":3},{"quantity":1425,"price":23.6,"orders":3},{"quantity":950,"price":23.65,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|74426","symbol":"BHARTIARTL25JUN1860CE","last_price":23.3,"volume":4628400,"average_price":25.02,"oi":2317050.0,"net_change":5.65,"total_buy_quantity":1812125.0,"total_sell_quantity":285475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.6,"last_trade_time":"1750067999642","oi_day_high":2522250.0,"oi_day_low":2295200.0},"NSE_FO:SIEMENS25JUN3300CE":{"ohlc":{"open":58.65,"high":74.0,"low":48.3,"close":59.6},"depth":{"buy":[{"quantity":150,"price":59.55,"orders":2},{"quantity":75,"price":59.5,"orders":1},{"quantity":75,"price":59.35,"orders":1},{"quantity":75,"price":59.15,"orders":1},{"quantity":225,"price":59.1,"orders":1}],"sell":[{"quantity":75,"price":59.95,"orders":1},{"quantity":225,"price":60.0,"orders":1},{"quantity":75,"price":60.2,"orders":1},{"quantity":75,"price":60.25,"orders":1},{"quantity":150,"price":60.3,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|126398","symbol":"SIEMENS25JUN3300CE","last_price":59.6,"volume":434400,"average_price":59.34,"oi":272925.0,"net_change":2.35,"total_buy_quantity":19125.0,"total_sell_quantity":29925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":163.1,"last_trade_time":"1750067978793","oi_day_high":272925.0,"oi_day_low":246900.0},"NSE_FO:TRENT25JUN5700PE":{"ohlc":{"open":187.1,"high":194.9,"low":115.0,"close":123.35},"depth":{"buy":[{"quantity":100,"price":122.5,"orders":1},{"quantity":100,"price":122.45,"orders":1},{"quantity":100,"price":122.05,"orders":1},{"quantity":100,"price":121.9,"orders":1},{"quantity":100,"price":120.3,"orders":1}],"sell":[{"quantity":100,"price":123.55,"orders":1},{"quantity":100,"price":123.65,"orders":1},{"quantity":100,"price":123.7,"orders":1},{"quantity":100,"price":123.75,"orders":1},{"quantity":300,"price":123.95,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|133135","symbol":"TRENT25JUN5700PE","last_price":123.35,"volume":303900,"average_price":135.25,"oi":164600.0,"net_change":-68.25,"total_buy_quantity":31800.0,"total_sell_quantity":18000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":432.6,"last_trade_time":"1750067983236","oi_day_high":167100.0,"oi_day_low":139400.0},"NSE_FO:IRB25JUN51CE":{"ohlc":{"open":0.6,"high":0.85,"low":0.5,"close":0.85},"depth":{"buy":[{"quantity":102500,"price":0.8,"orders":8},{"quantity":235750,"price":0.75,"orders":17},{"quantity":133250,"price":0.7,"orders":7},{"quantity":133250,"price":0.65,"orders":7},{"quantity":297250,"price":0.6,"orders":13}],"sell":[{"quantity":102500,"price":0.85,"orders":9},{"quantity":328000,"price":0.9,"orders":17},{"quantity":102500,"price":0.95,"orders":6},{"quantity":594500,"price":1.0,"orders":10},{"quantity":102500,"price":1.05,"orders":5}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|103934","symbol":"IRB25JUN51CE","last_price":0.85,"volume":4458750,"average_price":0.66,"oi":2624000.0,"net_change":0.0,"total_buy_quantity":4038500.0,"total_sell_quantity":2818750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1750067964989","oi_day_high":2931500.0,"oi_day_low":2009000.0},"NSE_FO:BANDHANBNK25JUN170CE":{"ohlc":{"open":7.2,"high":9.85,"low":4.95,"close":9.85},"depth":{"buy":[{"quantity":5600,"price":9.65,"orders":2},{"quantity":5600,"price":9.6,"orders":2},{"quantity":5600,"price":9.55,"orders":2},{"quantity":2800,"price":9.5,"orders":1},{"quantity":2800,"price":9.45,"orders":1}],"sell":[{"quantity":2800,"price":9.75,"orders":1},{"quantity":5600,"price":9.8,"orders":2},{"quantity":5600,"price":9.85,"orders":2},{"quantity":5600,"price":9.9,"orders":2},{"quantity":5600,"price":9.95,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|73592","symbol":"BANDHANBNK25JUN170CE","last_price":9.85,"volume":1839600,"average_price":6.59,"oi":2228800.0,"net_change":2.65,"total_buy_quantity":406000.0,"total_sell_quantity":417200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1750067962755","oi_day_high":2416400.0,"oi_day_low":2217600.0},"NSE_FO:OFSS25JUN8500CE":{"ohlc":{"open":1057.9,"high":1263.0,"low":967.65,"close":1223.7},"depth":{"buy":[{"quantity":50,"price":1200.5,"orders":1},{"quantity":50,"price":1200.45,"orders":1},{"quantity":50,"price":1198.85,"orders":1},{"quantity":50,"price":1198.05,"orders":1},{"quantity":50,"price":1197.85,"orders":1}],"sell":[{"quantity":100,"price":1222.2,"orders":2},{"quantity":50,"price":1222.25,"orders":1},{"quantity":50,"price":1222.3,"orders":1},{"quantity":100,"price":1243.75,"orders":1},{"quantity":100,"price":1280.6,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|45854","symbol":"OFSS25JUN8500CE","last_price":1223.7,"volume":9750,"average_price":1184.69,"oi":21850.0,"net_change":112.7,"total_buy_quantity":3750.0,"total_sell_quantity":1850.0,"lower_circuit_limit":490.35,"upper_circuit_limit":1731.65,"last_trade_time":"1750067940015","oi_day_high":30600.0,"oi_day_low":21800.0},"NSE_FO:GMRAIRPORT25JUN86PE":{"ohlc":{"open":4.7,"high":5.25,"low":3.0,"close":3.0},"depth":{"buy":[{"quantity":28125,"price":2.95,"orders":5},{"quantity":33750,"price":2.9,"orders":5},{"quantity":28125,"price":2.85,"orders":4},{"quantity":28125,"price":2.8,"orders":4},{"quantity":16875,"price":2.75,"orders":2}],"sell":[{"quantity":56250,"price":3.05,"orders":9},{"quantity":45000,"price":3.1,"orders":7},{"quantity":28125,"price":3.15,"orders":4},{"quantity":22500,"price":3.2,"orders":3},{"quantity":11250,"price":3.25,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|90293","symbol":"GMRAIRPORT25JUN86PE","last_price":3.0,"volume":309375,"average_price":3.96,"oi":1046250.0,"net_change":-2.25,"total_buy_quantity":838125.0,"total_sell_quantity":1153125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1750067948339","oi_day_high":1125000.0,"oi_day_low":1046250.0},"NSE_FO:GODREJCP25JUN1240CE":{"ohlc":{"open":6.85,"high":6.85,"low":4.05,"close":5.0},"depth":{"buy":[{"quantity":1000,"price":5.0,"orders":2},{"quantity":1500,"price":4.95,"orders":3},{"quantity":2500,"price":4.9,"orders":5},{"quantity":1500,"price":4.85,"orders":3},{"quantity":2000,"price":4.8,"orders":4}],"sell":[{"quantity":500,"price":5.1,"orders":1},{"quantity":1000,"price":5.15,"orders":2},{"quantity":1500,"price":5.2,"orders":3},{"quantity":1000,"price":5.25,"orders":2},{"quantity":1000,"price":5.3,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|90653","symbol":"GODREJCP25JUN1240CE","last_price":5.0,"volume":175500,"average_price":5.07,"oi":168000.0,"net_change":-1.35,"total_buy_quantity":180000.0,"total_sell_quantity":115000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1750067812647","oi_day_high":173500.0,"oi_day_low":150500.0},"NSE_FO:ETERNAL25JUN230PE":{"ohlc":{"open":1.1,"high":1.1,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":340000,"price":0.6,"orders":35},{"quantity":144000,"price":0.55,"orders":11},{"quantity":72000,"price":0.5,"orders":7},{"quantity":76000,"price":0.45,"orders":10},{"quantity":66000,"price":0.4,"orders":5}],"sell":[{"quantity":86000,"price":0.65,"orders":13},{"quantity":266000,"price":0.7,"orders":23},{"quantity":122000,"price":0.75,"orders":16},{"quantity":54000,"price":0.8,"orders":10},{"quantity":28000,"price":0.85,"orders":7}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|146383","symbol":"ETERNAL25JUN230PE","last_price":0.65,"volume":2024000,"average_price":0.77,"oi":5528000.0,"net_change":-0.5,"total_buy_quantity":1210000.0,"total_sell_quantity":1722000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1750067925068","oi_day_high":5584000.0,"oi_day_low":5394000.0},"NSE_FO:ADANIPORTS25JUN1440CE":{"ohlc":{"open":14.45,"high":20.0,"low":12.35,"close":13.85},"depth":{"buy":[{"quantity":3200,"price":13.65,"orders":1},{"quantity":800,"price":13.6,"orders":2},{"quantity":400,"price":13.55,"orders":1},{"quantity":1600,"price":13.5,"orders":4},{"quantity":1200,"price":13.45,"orders":3}],"sell":[{"quantity":1600,"price":13.75,"orders":4},{"quantity":3600,"price":13.8,"orders":7},{"quantity":2800,"price":13.85,"orders":5},{"quantity":2400,"price":13.9,"orders":2},{"quantity":1200,"price":13.95,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|66936","symbol":"ADANIPORTS25JUN1440CE","last_price":13.85,"volume":1541600,"average_price":15.11,"oi":665200.0,"net_change":-4.15,"total_buy_quantity":666400.0,"total_sell_quantity":149200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.2,"last_trade_time":"1750067999929","oi_day_high":713600.0,"oi_day_low":616400.0},"NSE_FO:INFY25JUN1580PE":{"ohlc":{"open":16.95,"high":16.95,"low":7.6,"close":9.8},"depth":{"buy":[{"quantity":800,"price":9.75,"orders":2},{"quantity":2000,"price":9.7,"orders":4},{"quantity":3200,"price":9.65,"orders":6},{"quantity":2400,"price":9.6,"orders":4},{"quantity":3200,"price":9.55,"orders":5}],"sell":[{"quantity":400,"price":9.9,"orders":1},{"quantity":2800,"price":9.95,"orders":5},{"quantity":2000,"price":10.0,"orders":5},{"quantity":2000,"price":10.05,"orders":4},{"quantity":21600,"price":10.1,"orders":7}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|102682","symbol":"INFY25JUN1580PE","last_price":9.8,"volume":2125200,"average_price":11.14,"oi":750400.0,"net_change":-8.65,"total_buy_quantity":540800.0,"total_sell_quantity":147600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.6,"last_trade_time":"1750067998597","oi_day_high":784400.0,"oi_day_low":742400.0},"NSE_FO:LT25JUN3660CE":{"ohlc":{"open":23.85,"high":49.9,"low":23.85,"close":38.5},"depth":{"buy":[{"quantity":150,"price":37.9,"orders":1},{"quantity":300,"price":37.85,"orders":1},{"quantity":900,"price":37.8,"orders":1},{"quantity":150,"price":37.7,"orders":1},{"quantity":300,"price":37.65,"orders":2}],"sell":[{"quantity":150,"price":39.45,"orders":1},{"quantity":300,"price":39.5,"orders":2},{"quantity":300,"price":39.55,"orders":1},{"quantity":300,"price":39.8,"orders":2},{"quantity":150,"price":39.85,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|110442","symbol":"LT25JUN3660CE","last_price":38.5,"volume":1171950,"average_price":42.28,"oi":541050.0,"net_change":9.2,"total_buy_quantity":202050.0,"total_sell_quantity":41250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":176.85,"last_trade_time":"1750067991026","oi_day_high":545250.0,"oi_day_low":332250.0},"NSE_FO:SYNGENE25JUN650PE":{"ohlc":{"open":9.5,"high":11.1,"low":5.8,"close":5.95},"depth":{"buy":[{"quantity":3000,"price":5.85,"orders":3},{"quantity":3000,"price":5.8,"orders":3},{"quantity":2000,"price":5.75,"orders":2},{"quantity":1000,"price":5.7,"orders":1},{"quantity":3000,"price":5.65,"orders":3}],"sell":[{"quantity":1000,"price":6.05,"orders":1},{"quantity":2000,"price":6.1,"orders":2},{"quantity":4000,"price":6.15,"orders":3},{"quantity":1000,"price":6.2,"orders":1},{"quantity":1000,"price":6.25,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|128480","symbol":"SYNGENE25JUN650PE","last_price":5.95,"volume":229000,"average_price":7.76,"oi":502000.0,"net_change":-4.15,"total_buy_quantity":172000.0,"total_sell_quantity":214000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1750067960666","oi_day_high":506000.0,"oi_day_low":488000.0},"NSE_FO:MFSL25JUN1480PE":{"ohlc":{"open":5.85,"high":7.75,"low":3.75,"close":3.75},"depth":{"buy":[{"quantity":3200,"price":3.7,"orders":4},{"quantity":800,"price":3.65,"orders":1},{"quantity":2400,"price":3.6,"orders":3},{"quantity":800,"price":3.55,"orders":1},{"quantity":5600,"price":3.5,"orders":3}],"sell":[{"quantity":1600,"price":3.9,"orders":2},{"quantity":800,"price":3.95,"orders":1},{"quantity":2400,"price":4.0,"orders":3},{"quantity":800,"price":4.05,"orders":1},{"quantity":800,"price":4.1,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|119025","symbol":"MFSL25JUN1480PE","last_price":3.75,"volume":183200,"average_price":5.35,"oi":109600.0,"net_change":-6.9,"total_buy_quantity":275200.0,"total_sell_quantity":137600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.15,"last_trade_time":"1750067902838","oi_day_high":109600.0,"oi_day_low":84000.0},"NSE_FO:TATASTEEL25JUN158.9CE":{"ohlc":{"open":0.8,"high":1.05,"low":0.6,"close":0.9},"depth":{"buy":[{"quantity":286000,"price":0.85,"orders":23},{"quantity":451000,"price":0.8,"orders":14},{"quantity":209000,"price":0.75,"orders":9},{"quantity":170500,"price":0.7,"orders":8},{"quantity":291500,"price":0.65,"orders":7}],"sell":[{"quantity":27500,"price":0.9,"orders":2},{"quantity":225500,"price":0.95,"orders":21},{"quantity":418000,"price":1.0,"orders":19},{"quantity":280500,"price":1.05,"orders":12},{"quantity":302500,"price":1.1,"orders":7}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|130275","symbol":"TATASTEEL25JUN158.9CE","last_price":0.9,"volume":7821000,"average_price":0.8,"oi":1.17095E7,"net_change":0.1,"total_buy_quantity":2777500.0,"total_sell_quantity":3212000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1750067987265","oi_day_high":1.2199E7,"oi_day_low":1.16545E7},"NSE_FO:NBCC25JUN116PE":{"ohlc":{"open":1.4,"high":1.4,"low":0.8,"close":0.8},"depth":{"buy":[{"quantity":40600,"price":0.75,"orders":5},{"quantity":75400,"price":0.7,"orders":8},{"quantity":34800,"price":0.65,"orders":3},{"quantity":11600,"price":0.6,"orders":2},{"quantity":11600,"price":0.55,"orders":2}],"sell":[{"quantity":23200,"price":0.8,"orders":1},{"quantity":87000,"price":0.85,"orders":7},{"quantity":34800,"price":0.9,"orders":2},{"quantity":34800,"price":0.95,"orders":4},{"quantity":29000,"price":1.0,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|122774","symbol":"NBCC25JUN116PE","last_price":0.8,"volume":58000,"average_price":1.04,"oi":203000.0,"net_change":-0.65,"total_buy_quantity":411800.0,"total_sell_quantity":951200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1750067980524","oi_day_high":226200.0,"oi_day_low":203000.0},"NSE_FO:JINDALSTEL25JUN970CE":{"ohlc":{"open":5.35,"high":5.35,"low":2.85,"close":4.15},"depth":{"buy":[{"quantity":625,"price":4.1,"orders":1},{"quantity":1875,"price":4.05,"orders":3},{"quantity":6875,"price":4.0,"orders":7},{"quantity":5000,"price":3.95,"orders":4},{"quantity":6875,"price":3.9,"orders":4}],"sell":[{"quantity":625,"price":4.15,"orders":1},{"quantity":3125,"price":4.2,"orders":5},{"quantity":3125,"price":4.25,"orders":5},{"quantity":2500,"price":4.3,"orders":4},{"quantity":5000,"price":4.35,"orders":4}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|105380","symbol":"JINDALSTEL25JUN970CE","last_price":4.15,"volume":331875,"average_price":4.15,"oi":473750.0,"net_change":-0.7,"total_buy_quantity":465625.0,"total_sell_quantity":204375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1750067995070","oi_day_high":473750.0,"oi_day_low":451250.0},"NSE_FO:PIDILITIND25JUN3020CE":{"ohlc":{"open":43.0,"high":61.3,"low":32.55,"close":32.15},"depth":{"buy":[{"quantity":250,"price":32.6,"orders":1},{"quantity":250,"price":32.55,"orders":1},{"quantity":250,"price":32.5,"orders":1},{"quantity":250,"price":32.3,"orders":1},{"quantity":250,"price":32.15,"orders":1}],"sell":[{"quantity":250,"price":33.3,"orders":1},{"quantity":250,"price":33.65,"orders":1},{"quantity":250,"price":33.7,"orders":1},{"quantity":250,"price":33.85,"orders":1},{"quantity":250,"price":33.9,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|121274","symbol":"PIDILITIND25JUN3020CE","last_price":32.15,"volume":96250,"average_price":41.33,"oi":27500.0,"net_change":-11.1,"total_buy_quantity":86000.0,"total_sell_quantity":39500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.35,"last_trade_time":"1750067998687","oi_day_high":32000.0,"oi_day_low":14000.0},"NSE_FO:MUTHOOTFIN25JUN2060CE":{"ohlc":{"open":539.5,"high":539.5,"low":539.5,"close":539.5},"depth":{"buy":[{"quantity":1375,"price":558.05,"orders":1},{"quantity":1100,"price":557.65,"orders":1},{"quantity":2750,"price":557.0,"orders":1},{"quantity":2750,"price":552.25,"orders":1},{"quantity":11000,"price":523.35,"orders":1}],"sell":[{"quantity":1925,"price":581.8,"orders":2},{"quantity":1100,"price":582.4,"orders":1},{"quantity":2750,"price":583.25,"orders":1},{"quantity":2750,"price":600.3,"orders":1},{"quantity":11000,"price":624.8,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|115171","symbol":"MUTHOOTFIN25JUN2060CE","last_price":539.5,"volume":0,"average_price":0.0,"oi":35750.0,"net_change":0.0,"total_buy_quantity":18975.0,"total_sell_quantity":19525.0,"lower_circuit_limit":382.45,"upper_circuit_limit":696.55,"last_trade_time":"1749807673000","oi_day_high":36300.0,"oi_day_low":35750.0},"NSE_FO:DIVISLAB25JUN6600PE":{"ohlc":{"open":70.75,"high":89.25,"low":53.05,"close":57.2},"depth":{"buy":[{"quantity":100,"price":57.45,"orders":1},{"quantity":100,"price":57.4,"orders":1},{"quantity":100,"price":57.35,"orders":1},{"quantity":100,"price":57.3,"orders":1},{"quantity":100,"price":57.25,"orders":1}],"sell":[{"quantity":200,"price":58.25,"orders":2},{"quantity":100,"price":58.3,"orders":1},{"quantity":100,"price":58.4,"orders":1},{"quantity":200,"price":58.45,"orders":2},{"quantity":100,"price":58.5,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|85919","symbol":"DIVISLAB25JUN6600PE","last_price":57.2,"volume":109500,"average_price":68.54,"oi":102600.0,"net_change":-16.4,"total_buy_quantity":14800.0,"total_sell_quantity":21900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":217.6,"last_trade_time":"1750067981542","oi_day_high":111300.0,"oi_day_low":102600.0},"NSE_FO:JUBLFOOD25JUN670PE":{"ohlc":{"open":9.7,"high":11.05,"low":3.85,"close":5.0},"depth":{"buy":[{"quantity":1250,"price":5.05,"orders":1},{"quantity":1250,"price":5.0,"orders":1},{"quantity":2500,"price":4.95,"orders":2},{"quantity":6250,"price":4.9,"orders":5},{"quantity":7500,"price":4.85,"orders":5}],"sell":[{"quantity":6250,"price":5.2,"orders":5},{"quantity":5000,"price":5.25,"orders":3},{"quantity":2500,"price":5.3,"orders":2},{"quantity":3750,"price":5.35,"orders":2},{"quantity":1250,"price":5.4,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|107499","symbol":"JUBLFOOD25JUN670PE","last_price":5.0,"volume":613750,"average_price":6.9,"oi":317500.0,"net_change":-4.75,"total_buy_quantity":507500.0,"total_sell_quantity":263750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1750067955059","oi_day_high":366250.0,"oi_day_low":317500.0},"NSE_FO:APOLLOHOSP25JUN6900CE":{"ohlc":{"open":163.35,"high":275.8,"low":150.0,"close":254.1},"depth":{"buy":[{"quantity":125,"price":243.45,"orders":1},{"quantity":125,"price":243.4,"orders":1},{"quantity":125,"price":243.05,"orders":1},{"quantity":125,"price":243.0,"orders":1},{"quantity":125,"price":242.6,"orders":1}],"sell":[{"quantity":125,"price":249.95,"orders":1},{"quantity":1000,"price":250.0,"orders":1},{"quantity":125,"price":254.1,"orders":1},{"quantity":125,"price":258.0,"orders":1},{"quantity":125,"price":262.0,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|68427","symbol":"APOLLOHOSP25JUN6900CE","last_price":254.1,"volume":88875,"average_price":205.16,"oi":39375.0,"net_change":102.1,"total_buy_quantity":13375.0,"total_sell_quantity":9625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":339.8,"last_trade_time":"1750067460006","oi_day_high":67875.0,"oi_day_low":38250.0},"NSE_FO:LICI25JUN940CE":{"ohlc":{"open":16.2,"high":21.3,"low":11.6,"close":20.8},"depth":{"buy":[{"quantity":1150,"price":19.5,"orders":2},{"quantity":575,"price":19.45,"orders":1},{"quantity":575,"price":19.4,"orders":1},{"quantity":575,"price":19.35,"orders":1},{"quantity":575,"price":19.3,"orders":1}],"sell":[{"quantity":575,"price":20.8,"orders":1},{"quantity":575,"price":20.85,"orders":1},{"quantity":575,"price":20.9,"orders":1},{"quantity":575,"price":20.95,"orders":1},{"quantity":575,"price":21.0,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|113682","symbol":"LICI25JUN940CE","last_price":20.8,"volume":528425,"average_price":16.87,"oi":293250.0,"net_change":4.8,"total_buy_quantity":115575.0,"total_sell_quantity":86250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.7,"last_trade_time":"1750067993979","oi_day_high":315100.0,"oi_day_low":291525.0},"NSE_FO:PERSISTENT25JUN5700CE":{"ohlc":{"open":280.0,"high":385.0,"low":239.95,"close":357.3},"depth":{"buy":[{"quantity":300,"price":343.9,"orders":1},{"quantity":200,"price":343.85,"orders":2},{"quantity":100,"price":343.65,"orders":1},{"quantity":100,"price":343.45,"orders":1},{"quantity":300,"price":343.2,"orders":3}],"sell":[{"quantity":100,"price":369.95,"orders":1},{"quantity":100,"price":370.0,"orders":1},{"quantity":200,"price":387.9,"orders":1},{"quantity":100,"price":387.95,"orders":1},{"quantity":100,"price":388.0,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|120470","symbol":"PERSISTENT25JUN5700CE","last_price":357.3,"volume":9600,"average_price":331.64,"oi":97000.0,"net_change":99.6,"total_buy_quantity":34400.0,"total_sell_quantity":5700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":536.05,"last_trade_time":"1750067771186","oi_day_high":98800.0,"oi_day_low":97000.0},"NSE_FO:ASTRAL25JUN1500CE":{"ohlc":{"open":48.0,"high":73.25,"low":30.95,"close":72.2},"depth":{"buy":[{"quantity":367,"price":71.85,"orders":1},{"quantity":367,"price":71.8,"orders":1},{"quantity":367,"price":67.1,"orders":1},{"quantity":367,"price":67.05,"orders":1},{"quantity":367,"price":67.0,"orders":1}],"sell":[{"quantity":367,"price":72.85,"orders":1},{"quantity":367,"price":73.0,"orders":1},{"quantity":367,"price":73.7,"orders":1},{"quantity":367,"price":73.75,"orders":1},{"quantity":367,"price":73.8,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|66016","symbol":"ASTRAL25JUN1500CE","last_price":72.2,"volume":607018,"average_price":50.17,"oi":280388.0,"net_change":25.1,"total_buy_quantity":48444.0,"total_sell_quantity":29727.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.65,"last_trade_time":"1750067986828","oi_day_high":367734.0,"oi_day_low":280388.0},"NSE_FO:LUPIN25JUN1980PE":{"ohlc":{"open":22.3,"high":34.55,"low":17.5,"close":18.35},"depth":{"buy":[{"quantity":425,"price":18.35,"orders":1},{"quantity":425,"price":18.3,"orders":1},{"quantity":1275,"price":18.25,"orders":3},{"quantity":1275,"price":18.05,"orders":2},{"quantity":425,"price":18.0,"orders":1}],"sell":[{"quantity":425,"price":18.7,"orders":1},{"quantity":425,"price":18.75,"orders":1},{"quantity":425,"price":18.85,"orders":1},{"quantity":850,"price":18.9,"orders":2},{"quantity":1275,"price":18.95,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|111607","symbol":"LUPIN25JUN1980PE","last_price":18.35,"volume":164475,"average_price":24.04,"oi":121975.0,"net_change":-8.15,"total_buy_quantity":275825.0,"total_sell_quantity":72250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.5,"last_trade_time":"1750067972767","oi_day_high":126650.0,"oi_day_low":121125.0},"NSE_FO:CHAMBLFERT25JUN590CE":{"ohlc":{"open":1.3,"high":2.55,"low":0.75,"close":1.9},"depth":{"buy":[{"quantity":5700,"price":2.25,"orders":1},{"quantity":11400,"price":2.2,"orders":1},{"quantity":11400,"price":2.15,"orders":1},{"quantity":950,"price":2.05,"orders":1},{"quantity":950,"price":1.7,"orders":1}],"sell":[{"quantity":950,"price":2.95,"orders":1},{"quantity":1900,"price":3.7,"orders":1},{"quantity":1900,"price":3.8,"orders":1},{"quantity":950,"price":4.5,"orders":1},{"quantity":950,"price":4.95,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|82484","symbol":"CHAMBLFERT25JUN590CE","last_price":1.9,"volume":43700,"average_price":1.3,"oi":1007000.0,"net_change":-0.2,"total_buy_quantity":46550.0,"total_sell_quantity":61750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1750066886743","oi_day_high":1048800.0,"oi_day_low":1007000.0},"NSE_FO:JIOFIN25JUN287.5PE":{"ohlc":{"open":3.5,"high":5.95,"low":2.45,"close":2.7},"depth":{"buy":[{"quantity":21450,"price":2.65,"orders":10},{"quantity":21450,"price":2.6,"orders":9},{"quantity":26400,"price":2.55,"orders":10},{"quantity":26400,"price":2.5,"orders":6},{"quantity":21450,"price":2.45,"orders":8}],"sell":[{"quantity":18150,"price":2.75,"orders":10},{"quantity":21450,"price":2.8,"orders":10},{"quantity":18150,"price":2.85,"orders":7},{"quantity":18150,"price":2.9,"orders":7},{"quantity":13200,"price":2.95,"orders":5}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|105943","symbol":"JIOFIN25JUN287.5PE","last_price":2.7,"volume":2394150,"average_price":4.28,"oi":1003200.0,"net_change":-0.7,"total_buy_quantity":580800.0,"total_sell_quantity":544500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1750067922351","oi_day_high":1044450.0,"oi_day_low":966900.0},"NSE_FO:LICHSGFIN25JUN600CE":{"ohlc":{"open":12.2,"high":15.8,"low":7.2,"close":15.75},"depth":{"buy":[{"quantity":9000,"price":15.7,"orders":1},{"quantity":9000,"price":15.6,"orders":4},{"quantity":3000,"price":15.55,"orders":3},{"quantity":2000,"price":15.5,"orders":2},{"quantity":1000,"price":15.45,"orders":1}],"sell":[{"quantity":2000,"price":15.75,"orders":1},{"quantity":1000,"price":15.8,"orders":1},{"quantity":1000,"price":15.85,"orders":1},{"quantity":6000,"price":15.9,"orders":5},{"quantity":5000,"price":15.95,"orders":5}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|113361","symbol":"LICHSGFIN25JUN600CE","last_price":15.75,"volume":2014000,"average_price":11.63,"oi":1018000.0,"net_change":4.1,"total_buy_quantity":243000.0,"total_sell_quantity":187000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.65,"last_trade_time":"1750067996099","oi_day_high":1171000.0,"oi_day_low":1018000.0},"NSE_FO:ABB25JUN6000CE":{"ohlc":{"open":133.95,"high":147.85,"low":100.0,"close":131.0},"depth":{"buy":[{"quantity":125,"price":131.0,"orders":1},{"quantity":125,"price":130.3,"orders":1},{"quantity":250,"price":129.95,"orders":2},{"quantity":125,"price":129.9,"orders":1},{"quantity":125,"price":129.8,"orders":1}],"sell":[{"quantity":250,"price":132.0,"orders":2},{"quantity":125,"price":132.05,"orders":1},{"quantity":125,"price":132.65,"orders":1},{"quantity":125,"price":133.25,"orders":1},{"quantity":125,"price":133.3,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|65309","symbol":"ABB25JUN6000CE","last_price":131.0,"volume":189625,"average_price":128.51,"oi":131500.0,"net_change":3.4,"total_buy_quantity":15875.0,"total_sell_quantity":22375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":335.2,"last_trade_time":"1750067996948","oi_day_high":138375.0,"oi_day_low":122250.0},"NSE_FO:TATAELXSI25JUN6500CE":{"ohlc":{"open":70.0,"high":93.45,"low":36.05,"close":75.0},"depth":{"buy":[{"quantity":200,"price":74.05,"orders":2},{"quantity":100,"price":74.0,"orders":1},{"quantity":100,"price":73.4,"orders":1},{"quantity":100,"price":73.15,"orders":1},{"quantity":100,"price":73.1,"orders":1}],"sell":[{"quantity":100,"price":76.1,"orders":1},{"quantity":100,"price":76.35,"orders":1},{"quantity":100,"price":77.8,"orders":1},{"quantity":200,"price":77.85,"orders":2},{"quantity":100,"price":77.9,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|142637","symbol":"TATAELXSI25JUN6500CE","last_price":75.0,"volume":193700,"average_price":59.62,"oi":85700.0,"net_change":-11.55,"total_buy_quantity":15500.0,"total_sell_quantity":13100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":255.5,"last_trade_time":"1750067980989","oi_day_high":91000.0,"oi_day_low":64300.0},"NSE_FO:SBICARD25JUN910PE":{"ohlc":{"open":0.8,"high":0.95,"low":0.65,"close":0.7},"depth":{"buy":[{"quantity":4000,"price":0.6,"orders":5},{"quantity":2400,"price":0.55,"orders":3},{"quantity":2400,"price":0.5,"orders":3},{"quantity":1600,"price":0.45,"orders":2},{"quantity":1600,"price":0.4,"orders":2}],"sell":[{"quantity":3200,"price":0.7,"orders":4},{"quantity":3200,"price":0.75,"orders":4},{"quantity":11200,"price":0.8,"orders":4},{"quantity":4000,"price":0.85,"orders":2},{"quantity":1600,"price":0.9,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|124903","symbol":"SBICARD25JUN910PE","last_price":0.7,"volume":39200,"average_price":0.73,"oi":125600.0,"net_change":-0.3,"total_buy_quantity":217600.0,"total_sell_quantity":133600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1750066803078","oi_day_high":129600.0,"oi_day_low":124000.0},"NSE_FO:ATGL25JUN680PE":{"ohlc":{"open":32.25,"high":40.2,"low":26.4,"close":28.25},"depth":{"buy":[{"quantity":1550,"price":27.45,"orders":2},{"quantity":775,"price":27.4,"orders":1},{"quantity":775,"price":27.35,"orders":1},{"quantity":1550,"price":26.9,"orders":2},{"quantity":775,"price":26.85,"orders":1}],"sell":[{"quantity":775,"price":28.0,"orders":1},{"quantity":775,"price":28.05,"orders":1},{"quantity":1550,"price":28.3,"orders":2},{"quantity":775,"price":28.5,"orders":1},{"quantity":775,"price":28.55,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|69780","symbol":"ATGL25JUN680PE","last_price":28.25,"volume":20150,"average_price":30.97,"oi":413850.0,"net_change":-2.3,"total_buy_quantity":149575.0,"total_sell_quantity":100750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.65,"last_trade_time":"1750067881802","oi_day_high":415400.0,"oi_day_low":410750.0},"NSE_FO:TATACHEM25JUN890PE":{"ohlc":{"open":3.5,"high":5.9,"low":2.05,"close":2.45},"depth":{"buy":[{"quantity":1650,"price":2.4,"orders":3},{"quantity":3850,"price":2.35,"orders":6},{"quantity":3850,"price":2.3,"orders":6},{"quantity":2750,"price":2.25,"orders":4},{"quantity":1650,"price":2.2,"orders":2}],"sell":[{"quantity":3850,"price":2.55,"orders":5},{"quantity":4950,"price":2.6,"orders":6},{"quantity":2750,"price":2.65,"orders":3},{"quantity":1650,"price":2.7,"orders":3},{"quantity":1100,"price":2.75,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|128778","symbol":"TATACHEM25JUN890PE","last_price":2.45,"volume":246950,"average_price":3.33,"oi":105600.0,"net_change":-1.55,"total_buy_quantity":163900.0,"total_sell_quantity":122100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1750067830589","oi_day_high":124850.0,"oi_day_low":103950.0},"NSE_FO:YESBANK25JUN21CE":{"ohlc":{"open":0.2,"high":0.25,"low":0.1,"close":0.2},"depth":{"buy":[{"quantity":12688000,"price":0.15,"orders":77},{"quantity":37856000,"price":0.1,"orders":152},{"quantity":24310000,"price":0.05,"orders":72},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":4030000,"price":0.2,"orders":32},{"quantity":13598000,"price":0.25,"orders":110},{"quantity":10868000,"price":0.3,"orders":57},{"quantity":8112000,"price":0.35,"orders":31},{"quantity":6136000,"price":0.4,"orders":23}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|135889","symbol":"YESBANK25JUN21CE","last_price":0.2,"volume":102804000,"average_price":0.16,"oi":1.24878E8,"net_change":0.0,"total_buy_quantity":7.4854E7,"total_sell_quantity":6.0788E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1750067992814","oi_day_high":1.25944E8,"oi_day_low":1.20198E8},"NSE_FO:DELHIVERY25JUN360PE":{"ohlc":{"open":8.35,"high":11.6,"low":5.3,"close":5.35},"depth":{"buy":[{"quantity":4575,"price":5.25,"orders":3},{"quantity":3050,"price":5.2,"orders":2},{"quantity":4575,"price":5.15,"orders":2},{"quantity":4575,"price":5.05,"orders":2},{"quantity":1525,"price":5.0,"orders":1}],"sell":[{"quantity":1525,"price":5.35,"orders":1},{"quantity":10675,"price":5.4,"orders":5},{"quantity":10675,"price":5.45,"orders":4},{"quantity":3050,"price":5.5,"orders":2},{"quantity":13725,"price":5.55,"orders":4}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|85589","symbol":"DELHIVERY25JUN360PE","last_price":5.35,"volume":1390800,"average_price":8.08,"oi":811300.0,"net_change":-3.1,"total_buy_quantity":268400.0,"total_sell_quantity":375150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.45,"last_trade_time":"1750067971530","oi_day_high":860100.0,"oi_day_low":773175.0},"NSE_FO:GAIL25JUN192.5PE":{"ohlc":{"open":4.6,"high":6.65,"low":3.8,"close":4.15},"depth":{"buy":[{"quantity":28200,"price":4.15,"orders":11},{"quantity":58750,"price":4.1,"orders":13},{"quantity":32900,"price":4.05,"orders":8},{"quantity":11750,"price":4.0,"orders":3},{"quantity":37600,"price":3.95,"orders":7}],"sell":[{"quantity":25850,"price":4.25,"orders":9},{"quantity":28200,"price":4.3,"orders":11},{"quantity":25850,"price":4.35,"orders":6},{"quantity":16450,"price":4.4,"orders":4},{"quantity":23500,"price":4.45,"orders":6}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|91143","symbol":"GAIL25JUN192.5PE","last_price":4.15,"volume":1823600,"average_price":4.82,"oi":1464050.0,"net_change":-1.0,"total_buy_quantity":683850.0,"total_sell_quantity":589850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1750067996203","oi_day_high":1551000.0,"oi_day_low":1210250.0},"NSE_FO:IDFCFIRSTB25JUN68PE":{"ohlc":{"open":0.55,"high":0.7,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":322500,"price":0.3,"orders":22},{"quantity":1035000,"price":0.25,"orders":27},{"quantity":952500,"price":0.2,"orders":16},{"quantity":810000,"price":0.15,"orders":10},{"quantity":787500,"price":0.1,"orders":9}],"sell":[{"quantity":592500,"price":0.35,"orders":26},{"quantity":367500,"price":0.4,"orders":12},{"quantity":502500,"price":0.45,"orders":12},{"quantity":225000,"price":0.5,"orders":12},{"quantity":120000,"price":0.55,"orders":10}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|102056","symbol":"IDFCFIRSTB25JUN68PE","last_price":0.35,"volume":9337500,"average_price":0.43,"oi":9217500.0,"net_change":-0.15,"total_buy_quantity":4852500.0,"total_sell_quantity":3765000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1750067955598","oi_day_high":9427500.0,"oi_day_low":8550000.0},"NSE_FO:PAGEIND25JUN46500CE":{"ohlc":{"open":646.85,"high":699.95,"low":360.0,"close":402.85},"depth":{"buy":[{"quantity":15,"price":375.2,"orders":1},{"quantity":15,"price":375.15,"orders":1},{"quantity":15,"price":372.1,"orders":1},{"quantity":15,"price":372.05,"orders":1},{"quantity":15,"price":362.65,"orders":1}],"sell":[{"quantity":15,"price":403.85,"orders":1},{"quantity":15,"price":403.9,"orders":1},{"quantity":15,"price":408.2,"orders":1},{"quantity":15,"price":434.3,"orders":1},{"quantity":45,"price":434.35,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|119399","symbol":"PAGEIND25JUN46500CE","last_price":402.85,"volume":1815,"average_price":419.45,"oi":2190.0,"net_change":-217.45,"total_buy_quantity":2220.0,"total_sell_quantity":1260.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1614.85,"last_trade_time":"1750067990907","oi_day_high":2205.0,"oi_day_low":1575.0},"NSE_FO:TATAMOTORS25JUN720PE":{"ohlc":{"open":19.8,"high":49.35,"low":17.95,"close":38.9},"depth":{"buy":[{"quantity":550,"price":38.9,"orders":1},{"quantity":550,"price":38.8,"orders":1},{"quantity":550,"price":38.75,"orders":1},{"quantity":1100,"price":38.7,"orders":2},{"quantity":1100,"price":38.65,"orders":2}],"sell":[{"quantity":1100,"price":39.15,"orders":2},{"quantity":1100,"price":39.2,"orders":2},{"quantity":1100,"price":39.25,"orders":2},{"quantity":550,"price":39.3,"orders":1},{"quantity":550,"price":39.35,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|142828","symbol":"TATAMOTORS25JUN720PE","last_price":38.9,"volume":2071850,"average_price":34.99,"oi":1810600.0,"net_change":19.45,"total_buy_quantity":161150.0,"total_sell_quantity":86350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.8,"last_trade_time":"1750067995740","oi_day_high":2063050.0,"oi_day_low":1788050.0},"NSE_FO:HCLTECH25JUN1660CE":{"ohlc":{"open":59.7,"high":75.6,"low":54.1,"close":71.3},"depth":{"buy":[{"quantity":700,"price":70.55,"orders":2},{"quantity":1050,"price":70.5,"orders":3},{"quantity":350,"price":70.45,"orders":1},{"quantity":350,"price":68.4,"orders":1},{"quantity":1400,"price":68.35,"orders":4}],"sell":[{"quantity":350,"price":72.1,"orders":1},{"quantity":700,"price":72.15,"orders":2},{"quantity":350,"price":72.2,"orders":1},{"quantity":350,"price":72.35,"orders":1},{"quantity":700,"price":72.4,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|94317","symbol":"HCLTECH25JUN1660CE","last_price":71.3,"volume":131250,"average_price":67.8,"oi":259700.0,"net_change":18.45,"total_buy_quantity":54250.0,"total_sell_quantity":44450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.6,"last_trade_time":"1750067968098","oi_day_high":267750.0,"oi_day_low":259700.0},"NSE_FO:KPITTECH25JUN1340CE":{"ohlc":{"open":45.5,"high":80.45,"low":34.7,"close":76.0},"depth":{"buy":[{"quantity":800,"price":75.75,"orders":2},{"quantity":400,"price":75.5,"orders":1},{"quantity":400,"price":74.9,"orders":1},{"quantity":400,"price":74.85,"orders":1},{"quantity":400,"price":72.7,"orders":1}],"sell":[{"quantity":400,"price":76.55,"orders":1},{"quantity":400,"price":77.0,"orders":1},{"quantity":400,"price":77.05,"orders":1},{"quantity":400,"price":77.1,"orders":1},{"quantity":400,"price":77.15,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|108746","symbol":"KPITTECH25JUN1340CE","last_price":76.0,"volume":172400,"average_price":62.76,"oi":60400.0,"net_change":34.75,"total_buy_quantity":54800.0,"total_sell_quantity":20800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.5,"last_trade_time":"1750067967793","oi_day_high":72000.0,"oi_day_low":60400.0},"NSE_FO:EICHERMOT25JUN5400PE":{"ohlc":{"open":100.0,"high":121.6,"low":75.6,"close":86.3},"depth":{"buy":[{"quantity":350,"price":85.4,"orders":2},{"quantity":175,"price":85.15,"orders":1},{"quantity":175,"price":84.1,"orders":1},{"quantity":350,"price":84.05,"orders":1},{"quantity":175,"price":83.1,"orders":1}],"sell":[{"quantity":175,"price":86.2,"orders":1},{"quantity":175,"price":86.25,"orders":1},{"quantity":175,"price":86.4,"orders":1},{"quantity":175,"price":86.8,"orders":1},{"quantity":175,"price":87.45,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|88072","symbol":"EICHERMOT25JUN5400PE","last_price":86.3,"volume":115325,"average_price":89.31,"oi":50400.0,"net_change":-40.6,"total_buy_quantity":16450.0,"total_sell_quantity":21875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":279.15,"last_trade_time":"1750067976821","oi_day_high":57400.0,"oi_day_low":50400.0},"NSE_FO:ONGC25JUN242.5CE":{"ohlc":{"open":12.15,"high":15.4,"low":11.5,"close":14.7},"depth":{"buy":[{"quantity":1925,"price":14.75,"orders":1},{"quantity":1925,"price":14.7,"orders":1},{"quantity":5775,"price":14.65,"orders":2},{"quantity":3850,"price":14.6,"orders":1},{"quantity":1925,"price":14.55,"orders":1}],"sell":[{"quantity":3850,"price":14.9,"orders":2},{"quantity":3850,"price":14.95,"orders":2},{"quantity":5775,"price":15.0,"orders":3},{"quantity":1925,"price":15.05,"orders":1},{"quantity":3850,"price":15.1,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|118782","symbol":"ONGC25JUN242.5CE","last_price":14.7,"volume":433125,"average_price":14.03,"oi":242550.0,"net_change":3.7,"total_buy_quantity":265650.0,"total_sell_quantity":213675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1750067955152","oi_day_high":329175.0,"oi_day_low":242550.0},"NSE_FO:IGL25JUN215CE":{"ohlc":{"open":1.3,"high":4.15,"low":1.2,"close":3.7},"depth":{"buy":[{"quantity":46750,"price":3.65,"orders":11},{"quantity":167750,"price":3.6,"orders":40},{"quantity":63250,"price":3.55,"orders":9},{"quantity":220000,"price":3.5,"orders":45},{"quantity":22000,"price":3.45,"orders":6}],"sell":[{"quantity":49500,"price":3.75,"orders":13},{"quantity":63250,"price":3.8,"orders":15},{"quantity":79750,"price":3.85,"orders":17},{"quantity":49500,"price":3.9,"orders":10},{"quantity":44000,"price":3.95,"orders":11}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|102762","symbol":"IGL25JUN215CE","last_price":3.7,"volume":17784250,"average_price":3.22,"oi":4114000.0,"net_change":2.4,"total_buy_quantity":2477750.0,"total_sell_quantity":1427250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1750067996628","oi_day_high":4114000.0,"oi_day_low":2057000.0},"NSE_FO:INDIANB25JUN583.75PE":{"ohlc":{"open":1.65,"high":1.9,"low":0.7,"close":0.8},"depth":{"buy":[{"quantity":4750,"price":0.8,"orders":4},{"quantity":2850,"price":0.75,"orders":3},{"quantity":6650,"price":0.7,"orders":4},{"quantity":5700,"price":0.65,"orders":5},{"quantity":5700,"price":0.6,"orders":4}],"sell":[{"quantity":6650,"price":0.9,"orders":6},{"quantity":8550,"price":0.95,"orders":5},{"quantity":8550,"price":1.0,"orders":6},{"quantity":7600,"price":1.05,"orders":5},{"quantity":6650,"price":1.1,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|103809","symbol":"INDIANB25JUN583.75PE","last_price":0.8,"volume":243200,"average_price":1.09,"oi":287850.0,"net_change":-0.95,"total_buy_quantity":104500.0,"total_sell_quantity":202350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1750067335899","oi_day_high":351500.0,"oi_day_low":287850.0},"NSE_FO:INOXWIND25JUN190PE":{"ohlc":{"open":20.85,"high":21.6,"low":16.7,"close":17.45},"depth":{"buy":[{"quantity":6450,"price":17.2,"orders":2},{"quantity":3225,"price":17.15,"orders":1},{"quantity":3225,"price":17.1,"orders":1},{"quantity":3225,"price":17.05,"orders":1},{"quantity":6450,"price":17.0,"orders":2}],"sell":[{"quantity":6450,"price":17.4,"orders":2},{"quantity":3225,"price":17.45,"orders":1},{"quantity":3225,"price":17.5,"orders":1},{"quantity":6450,"price":17.55,"orders":2},{"quantity":3225,"price":17.6,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|106312","symbol":"INOXWIND25JUN190PE","last_price":17.45,"volume":219300,"average_price":18.75,"oi":1573800.0,"net_change":-0.65,"total_buy_quantity":270900.0,"total_sell_quantity":406350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.1,"last_trade_time":"1750067769610","oi_day_high":1625400.0,"oi_day_low":1573800.0},"NSE_FO:BALKRISIND25JUN2480CE":{"ohlc":{"open":25.0,"high":36.9,"low":18.0,"close":32.4},"depth":{"buy":[{"quantity":300,"price":32.05,"orders":1},{"quantity":300,"price":31.9,"orders":1},{"quantity":300,"price":31.4,"orders":1},{"quantity":300,"price":31.35,"orders":1},{"quantity":600,"price":31.05,"orders":1}],"sell":[{"quantity":300,"price":32.95,"orders":1},{"quantity":300,"price":33.0,"orders":1},{"quantity":300,"price":33.25,"orders":1},{"quantity":300,"price":33.35,"orders":1},{"quantity":300,"price":33.45,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|73090","symbol":"BALKRISIND25JUN2480CE","last_price":32.4,"volume":19500,"average_price":25.63,"oi":52500.0,"net_change":-0.55,"total_buy_quantity":51000.0,"total_sell_quantity":44700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.0,"last_trade_time":"1750067957559","oi_day_high":52800.0,"oi_day_low":51900.0},"NSE_FO:PAYTM25JUN880CE":{"ohlc":{"open":29.05,"high":29.55,"low":15.6,"close":23.2},"depth":{"buy":[{"quantity":650,"price":23.25,"orders":1},{"quantity":650,"price":23.2,"orders":1},{"quantity":1300,"price":23.15,"orders":2},{"quantity":2600,"price":23.1,"orders":4},{"quantity":650,"price":23.05,"orders":1}],"sell":[{"quantity":5200,"price":23.45,"orders":3},{"quantity":650,"price":23.5,"orders":1},{"quantity":3250,"price":23.55,"orders":4},{"quantity":2600,"price":23.6,"orders":4},{"quantity":1300,"price":23.65,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|127706","symbol":"PAYTM25JUN880CE","last_price":23.2,"volume":2970500,"average_price":21.79,"oi":934050.0,"net_change":-5.15,"total_buy_quantity":489450.0,"total_sell_quantity":170950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.85,"last_trade_time":"1750067993418","oi_day_high":934050.0,"oi_day_low":813800.0},"NSE_FO:TITAGARH25JUN920PE":{"ohlc":{"open":64.5,"high":75.5,"low":55.0,"close":54.55},"depth":{"buy":[{"quantity":625,"price":54.55,"orders":1},{"quantity":1875,"price":54.5,"orders":1},{"quantity":625,"price":52.15,"orders":1},{"quantity":625,"price":50.0,"orders":1},{"quantity":625,"price":47.6,"orders":1}],"sell":[{"quantity":3125,"price":70.0,"orders":2},{"quantity":625,"price":75.0,"orders":1},{"quantity":625,"price":76.5,"orders":1},{"quantity":625,"price":77.1,"orders":1},{"quantity":625,"price":78.95,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|144122","symbol":"TITAGARH25JUN920PE","last_price":54.55,"volume":4375,"average_price":62.83,"oi":295000.0,"net_change":-5.45,"total_buy_quantity":28750.0,"total_sell_quantity":10000.0,"lower_circuit_limit":11.3,"upper_circuit_limit":108.7,"last_trade_time":"1750067999187","oi_day_high":297500.0,"oi_day_low":295000.0},"NSE_FO:TATAPOWER25JUN395PE":{"ohlc":{"open":6.7,"high":10.15,"low":4.75,"close":5.05},"depth":{"buy":[{"quantity":4050,"price":5.05,"orders":3},{"quantity":17550,"price":5.0,"orders":12},{"quantity":22950,"price":4.95,"orders":13},{"quantity":18900,"price":4.9,"orders":9},{"quantity":13500,"price":4.85,"orders":7}],"sell":[{"quantity":2700,"price":5.1,"orders":2},{"quantity":22950,"price":5.15,"orders":10},{"quantity":22950,"price":5.2,"orders":11},{"quantity":18900,"price":5.25,"orders":7},{"quantity":14850,"price":5.3,"orders":6}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|130140","symbol":"TATAPOWER25JUN395PE","last_price":5.05,"volume":3443850,"average_price":7.09,"oi":1655100.0,"net_change":-2.25,"total_buy_quantity":580500.0,"total_sell_quantity":445500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1750067971063","oi_day_high":1760400.0,"oi_day_low":1603800.0},"NSE_FO:PIIND25JUN3900PE":{"ohlc":{"open":24.0,"high":24.0,"low":8.8,"close":9.0},"depth":{"buy":[{"quantity":250,"price":8.6,"orders":2},{"quantity":250,"price":8.55,"orders":2},{"quantity":500,"price":8.5,"orders":4},{"quantity":250,"price":8.45,"orders":2},{"quantity":125,"price":8.4,"orders":1}],"sell":[{"quantity":125,"price":8.9,"orders":1},{"quantity":250,"price":9.05,"orders":2},{"quantity":250,"price":9.1,"orders":2},{"quantity":250,"price":9.15,"orders":2},{"quantity":125,"price":9.2,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|129841","symbol":"PIIND25JUN3900PE","last_price":9.0,"volume":371250,"average_price":12.4,"oi":94375.0,"net_change":-29.9,"total_buy_quantity":203125.0,"total_sell_quantity":24750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.75,"last_trade_time":"1750067973363","oi_day_high":102000.0,"oi_day_low":90750.0},"NSE_FO:WIPRO25JUN250PE":{"ohlc":{"open":1.8,"high":1.85,"low":0.7,"close":0.75},"depth":{"buy":[{"quantity":117000,"price":0.7,"orders":24},{"quantity":252000,"price":0.65,"orders":25},{"quantity":225000,"price":0.6,"orders":11},{"quantity":225000,"price":0.55,"orders":11},{"quantity":153000,"price":0.5,"orders":6}],"sell":[{"quantity":90000,"price":0.8,"orders":24},{"quantity":129000,"price":0.85,"orders":24},{"quantity":99000,"price":0.9,"orders":14},{"quantity":84000,"price":0.95,"orders":11},{"quantity":162000,"price":1.0,"orders":14}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|146224","symbol":"WIPRO25JUN250PE","last_price":0.75,"volume":8061000,"average_price":1.09,"oi":4551000.0,"net_change":-0.6,"total_buy_quantity":2580000.0,"total_sell_quantity":1728000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1750067990907","oi_day_high":4551000.0,"oi_day_low":4260000.0},"NSE_FO:PNB25JUN102PE":{"ohlc":{"open":0.55,"high":0.85,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":480000,"price":0.4,"orders":19},{"quantity":536000,"price":0.35,"orders":8},{"quantity":560000,"price":0.3,"orders":7},{"quantity":488000,"price":0.25,"orders":7},{"quantity":312000,"price":0.2,"orders":7}],"sell":[{"quantity":200000,"price":0.45,"orders":17},{"quantity":456000,"price":0.5,"orders":20},{"quantity":208000,"price":0.55,"orders":6},{"quantity":168000,"price":0.6,"orders":9},{"quantity":80000,"price":0.65,"orders":7}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|130193","symbol":"PNB25JUN102PE","last_price":0.4,"volume":3280000,"average_price":0.64,"oi":4760000.0,"net_change":-0.2,"total_buy_quantity":3416000.0,"total_sell_quantity":2888000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1750067773769","oi_day_high":5160000.0,"oi_day_low":4712000.0},"NSE_FO:CHOLAFIN25JUN1600PE":{"ohlc":{"open":53.3,"high":58.85,"low":44.0,"close":46.5},"depth":{"buy":[{"quantity":625,"price":46.75,"orders":1},{"quantity":1250,"price":46.7,"orders":2},{"quantity":1250,"price":46.45,"orders":2},{"quantity":625,"price":46.3,"orders":1},{"quantity":625,"price":46.25,"orders":1}],"sell":[{"quantity":1250,"price":47.15,"orders":2},{"quantity":1250,"price":47.4,"orders":2},{"quantity":625,"price":47.45,"orders":1},{"quantity":625,"price":47.5,"orders":1},{"quantity":625,"price":47.9,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|81172","symbol":"CHOLAFIN25JUN1600PE","last_price":46.5,"volume":66875,"average_price":49.81,"oi":319375.0,"net_change":-10.75,"total_buy_quantity":43125.0,"total_sell_quantity":80000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":122.2,"last_trade_time":"1750067924450","oi_day_high":329375.0,"oi_day_low":316875.0},"NSE_FO:MARUTI25JUN12400CE":{"ohlc":{"open":164.95,"high":240.0,"low":148.55,"close":212.9},"depth":{"buy":[{"quantity":50,"price":211.0,"orders":1},{"quantity":50,"price":210.95,"orders":1},{"quantity":50,"price":210.1,"orders":1},{"quantity":100,"price":210.05,"orders":1},{"quantity":50,"price":209.5,"orders":1}],"sell":[{"quantity":50,"price":212.95,"orders":1},{"quantity":100,"price":213.0,"orders":2},{"quantity":50,"price":214.1,"orders":1},{"quantity":100,"price":214.15,"orders":2},{"quantity":50,"price":214.2,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|118049","symbol":"MARUTI25JUN12400CE","last_price":212.9,"volume":214150,"average_price":201.56,"oi":113100.0,"net_change":47.4,"total_buy_quantity":17300.0,"total_sell_quantity":10050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":433.6,"last_trade_time":"1750067986342","oi_day_high":120000.0,"oi_day_low":113100.0},"NSE_FO:ICICIPRULI25JUN670CE":{"ohlc":{"open":2.0,"high":2.7,"low":1.4,"close":2.2},"depth":{"buy":[{"quantity":1500,"price":2.15,"orders":2},{"quantity":5250,"price":2.1,"orders":6},{"quantity":4500,"price":2.05,"orders":4},{"quantity":3000,"price":2.0,"orders":2},{"quantity":3750,"price":1.95,"orders":4}],"sell":[{"quantity":5250,"price":2.25,"orders":6},{"quantity":3750,"price":2.3,"orders":5},{"quantity":3000,"price":2.35,"orders":4},{"quantity":3750,"price":2.4,"orders":5},{"quantity":3750,"price":2.45,"orders":4}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|101694","symbol":"ICICIPRULI25JUN670CE","last_price":2.2,"volume":270000,"average_price":2.1,"oi":680250.0,"net_change":0.45,"total_buy_quantity":177000.0,"total_sell_quantity":203250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1750067945541","oi_day_high":690000.0,"oi_day_low":625500.0},"NSE_FO:SRF25JUN2900PE":{"ohlc":{"open":6.6,"high":7.5,"low":4.5,"close":4.7},"depth":{"buy":[{"quantity":750,"price":4.5,"orders":2},{"quantity":1125,"price":4.45,"orders":3},{"quantity":1500,"price":4.4,"orders":4},{"quantity":1125,"price":4.35,"orders":3},{"quantity":750,"price":4.3,"orders":2}],"sell":[{"quantity":5625,"price":4.65,"orders":4},{"quantity":750,"price":4.7,"orders":2},{"quantity":6000,"price":4.75,"orders":5},{"quantity":5250,"price":4.8,"orders":3},{"quantity":750,"price":4.85,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|139786","symbol":"SRF25JUN2900PE","last_price":4.7,"volume":63375,"average_price":5.57,"oi":116250.0,"net_change":-2.35,"total_buy_quantity":114375.0,"total_sell_quantity":75000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1750067997789","oi_day_high":117750.0,"oi_day_low":112500.0},"NSE_FO:AARTIIND25JUN480PE":{"ohlc":{"open":26.5,"high":32.2,"low":20.25,"close":20.25},"depth":{"buy":[{"quantity":1000,"price":20.75,"orders":1},{"quantity":1000,"price":20.7,"orders":1},{"quantity":1000,"price":20.65,"orders":1},{"quantity":2000,"price":20.1,"orders":2},{"quantity":1000,"price":20.0,"orders":1}],"sell":[{"quantity":1000,"price":21.9,"orders":1},{"quantity":1000,"price":21.95,"orders":1},{"quantity":1000,"price":22.05,"orders":1},{"quantity":5000,"price":22.1,"orders":5},{"quantity":1000,"price":22.15,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|65083","symbol":"AARTIIND25JUN480PE","last_price":20.25,"volume":85000,"average_price":27.48,"oi":542000.0,"net_change":-2.5,"total_buy_quantity":113000.0,"total_sell_quantity":121000.0,"lower_circuit_limit":0.95,"upper_circuit_limit":44.55,"last_trade_time":"1750066979838","oi_day_high":544000.0,"oi_day_low":537000.0},"NSE_FO:MANAPPURAM25JUN230CE":{"ohlc":{"open":45.0,"high":50.0,"low":45.0,"close":48.0},"depth":{"buy":[{"quantity":3000,"price":47.05,"orders":1},{"quantity":3000,"price":46.05,"orders":1},{"quantity":9000,"price":29.5,"orders":1},{"quantity":6000,"price":29.15,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3000,"price":64.75,"orders":1},{"quantity":3000,"price":64.8,"orders":1},{"quantity":6000,"price":64.85,"orders":1},{"quantity":12000,"price":66.7,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|117332","symbol":"MANAPPURAM25JUN230CE","last_price":48.0,"volume":12000,"average_price":47.01,"oi":4233000.0,"net_change":-2.05,"total_buy_quantity":21000.0,"total_sell_quantity":24000.0,"lower_circuit_limit":29.15,"upper_circuit_limit":70.95,"last_trade_time":"1750065681699","oi_day_high":4242000.0,"oi_day_low":4233000.0},"NSE_FO:TECHM25JUN1600PE":{"ohlc":{"open":11.0,"high":11.0,"low":3.55,"close":3.95},"depth":{"buy":[{"quantity":1200,"price":3.95,"orders":2},{"quantity":6000,"price":3.9,"orders":5},{"quantity":6000,"price":3.85,"orders":6},{"quantity":3600,"price":3.8,"orders":2},{"quantity":1200,"price":3.75,"orders":2}],"sell":[{"quantity":1800,"price":4.05,"orders":3},{"quantity":1800,"price":4.1,"orders":3},{"quantity":3000,"price":4.15,"orders":5},{"quantity":2400,"price":4.2,"orders":4},{"quantity":3000,"price":4.25,"orders":5}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|143947","symbol":"TECHM25JUN1600PE","last_price":3.95,"volume":1359600,"average_price":5.51,"oi":846600.0,"net_change":-6.45,"total_buy_quantity":542400.0,"total_sell_quantity":165000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1750067989873","oi_day_high":904200.0,"oi_day_low":684000.0},"NSE_FO:TATACONSUM25JUN1110PE":{"ohlc":{"open":37.7,"high":37.9,"low":31.1,"close":32.05},"depth":{"buy":[{"quantity":912,"price":32.15,"orders":1},{"quantity":456,"price":32.0,"orders":1},{"quantity":1368,"price":31.95,"orders":1},{"quantity":912,"price":31.9,"orders":2},{"quantity":456,"price":31.85,"orders":1}],"sell":[{"quantity":456,"price":32.45,"orders":1},{"quantity":456,"price":32.5,"orders":1},{"quantity":1368,"price":32.65,"orders":1},{"quantity":456,"price":32.7,"orders":1},{"quantity":1368,"price":32.9,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|129330","symbol":"TATACONSUM25JUN1110PE","last_price":32.05,"volume":23712,"average_price":34.53,"oi":66576.0,"net_change":-4.25,"total_buy_quantity":56544.0,"total_sell_quantity":62016.0,"lower_circuit_limit":2.05,"upper_circuit_limit":70.55,"last_trade_time":"1750067998031","oi_day_high":69312.0,"oi_day_low":65664.0},"NSE_FO:LAURUSLABS25JUN610CE":{"ohlc":{"open":59.7,"high":71.0,"low":59.7,"close":70.35},"depth":{"buy":[{"quantity":1700,"price":71.1,"orders":1},{"quantity":1700,"price":71.05,"orders":1},{"quantity":1700,"price":70.65,"orders":1},{"quantity":3400,"price":70.5,"orders":1},{"quantity":1700,"price":70.45,"orders":1}],"sell":[{"quantity":1700,"price":72.25,"orders":1},{"quantity":1700,"price":72.3,"orders":1},{"quantity":3400,"price":72.85,"orders":1},{"quantity":1700,"price":72.9,"orders":1},{"quantity":8500,"price":74.1,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|108868","symbol":"LAURUSLABS25JUN610CE","last_price":70.35,"volume":32300,"average_price":67.25,"oi":149600.0,"net_change":11.4,"total_buy_quantity":173400.0,"total_sell_quantity":146200.0,"lower_circuit_limit":18.3,"upper_circuit_limit":99.6,"last_trade_time":"1750067898205","oi_day_high":156400.0,"oi_day_low":149600.0},"NSE_FO:PRESTIGE25JUN1500CE":{"ohlc":{"open":143.2,"high":203.3,"low":136.7,"close":203.3},"depth":{"buy":[{"quantity":650,"price":196.55,"orders":2},{"quantity":650,"price":196.5,"orders":2},{"quantity":325,"price":196.45,"orders":1},{"quantity":1300,"price":192.25,"orders":1},{"quantity":1625,"price":191.4,"orders":1}],"sell":[{"quantity":650,"price":203.95,"orders":1},{"quantity":325,"price":204.0,"orders":1},{"quantity":325,"price":204.15,"orders":1},{"quantity":325,"price":204.35,"orders":1},{"quantity":1300,"price":209.3,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|123884","symbol":"PRESTIGE25JUN1500CE","last_price":203.3,"volume":13975,"average_price":169.03,"oi":46150.0,"net_change":43.75,"total_buy_quantity":27950.0,"total_sell_quantity":30550.0,"lower_circuit_limit":38.8,"upper_circuit_limit":280.3,"last_trade_time":"1750066943452","oi_day_high":52975.0,"oi_day_low":46150.0},"NSE_FO:AUBANK25JUN700CE":{"ohlc":{"open":66.65,"high":70.5,"low":66.65,"close":84.15},"depth":{"buy":[{"quantity":1000,"price":83.5,"orders":1},{"quantity":1000,"price":83.4,"orders":1},{"quantity":1000,"price":83.05,"orders":1},{"quantity":1000,"price":83.0,"orders":1},{"quantity":1000,"price":82.7,"orders":1}],"sell":[{"quantity":1000,"price":84.25,"orders":1},{"quantity":1000,"price":87.9,"orders":1},{"quantity":26000,"price":88.3,"orders":3},{"quantity":2000,"price":88.35,"orders":1},{"quantity":2000,"price":88.45,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|70498","symbol":"AUBANK25JUN700CE","last_price":84.15,"volume":7000,"average_price":69.7,"oi":330000.0,"net_change":14.8,"total_buy_quantity":141000.0,"total_sell_quantity":101000.0,"lower_circuit_limit":25.35,"upper_circuit_limit":113.35,"last_trade_time":"1750067990254","oi_day_high":333000.0,"oi_day_low":330000.0},"NSE_FO:JSWENERGY25JUN500PE":{"ohlc":{"open":7.8,"high":9.3,"low":5.05,"close":5.3},"depth":{"buy":[{"quantity":3750,"price":5.25,"orders":5},{"quantity":6750,"price":5.2,"orders":7},{"quantity":5250,"price":5.15,"orders":6},{"quantity":3000,"price":5.1,"orders":4},{"quantity":3000,"price":5.05,"orders":3}],"sell":[{"quantity":3750,"price":5.4,"orders":5},{"quantity":9000,"price":5.45,"orders":8},{"quantity":3750,"price":5.5,"orders":3},{"quantity":5250,"price":5.55,"orders":4},{"quantity":6000,"price":5.6,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|110429","symbol":"JSWENERGY25JUN500PE","last_price":5.3,"volume":893250,"average_price":6.59,"oi":774000.0,"net_change":-2.95,"total_buy_quantity":469500.0,"total_sell_quantity":210750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1750067998425","oi_day_high":879000.0,"oi_day_low":773250.0},"NSE_FO:MPHASIS25JUN2560PE":{"ohlc":{"open":22.0,"high":28.0,"low":11.35,"close":11.6},"depth":{"buy":[{"quantity":275,"price":11.55,"orders":1},{"quantity":275,"price":11.5,"orders":1},{"quantity":275,"price":11.45,"orders":1},{"quantity":275,"price":11.4,"orders":1},{"quantity":550,"price":11.35,"orders":2}],"sell":[{"quantity":275,"price":11.85,"orders":1},{"quantity":550,"price":11.95,"orders":2},{"quantity":1375,"price":12.1,"orders":1},{"quantity":275,"price":12.15,"orders":1},{"quantity":1375,"price":12.2,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|120728","symbol":"MPHASIS25JUN2560PE","last_price":11.6,"volume":39325,"average_price":16.22,"oi":56375.0,"net_change":-16.0,"total_buy_quantity":62150.0,"total_sell_quantity":55825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.15,"last_trade_time":"1750067806475","oi_day_high":61325.0,"oi_day_low":49775.0},"NSE_FO:HAL25JUN5000CE":{"ohlc":{"open":124.2,"high":183.2,"low":124.2,"close":153.95},"depth":{"buy":[{"quantity":300,"price":153.4,"orders":2},{"quantity":150,"price":153.35,"orders":1},{"quantity":300,"price":153.2,"orders":2},{"quantity":300,"price":153.15,"orders":2},{"quantity":150,"price":153.1,"orders":1}],"sell":[{"quantity":300,"price":154.0,"orders":2},{"quantity":300,"price":154.45,"orders":2},{"quantity":750,"price":154.5,"orders":1},{"quantity":300,"price":154.9,"orders":2},{"quantity":300,"price":154.95,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|92292","symbol":"HAL25JUN5000CE","last_price":153.95,"volume":1730700,"average_price":151.91,"oi":1029150.0,"net_change":12.9,"total_buy_quantity":45000.0,"total_sell_quantity":120600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":341.1,"last_trade_time":"1750067998095","oi_day_high":1104000.0,"oi_day_low":1029150.0},"NSE_FO:HINDALCO25JUN650CE":{"ohlc":{"open":7.8,"high":11.9,"low":6.2,"close":11.25},"depth":{"buy":[{"quantity":2800,"price":11.15,"orders":2},{"quantity":4200,"price":11.1,"orders":3},{"quantity":2800,"price":11.05,"orders":2},{"quantity":5600,"price":11.0,"orders":4},{"quantity":4200,"price":10.85,"orders":2}],"sell":[{"quantity":4200,"price":11.3,"orders":3},{"quantity":5600,"price":11.35,"orders":4},{"quantity":5600,"price":11.4,"orders":4},{"quantity":7000,"price":11.45,"orders":4},{"quantity":4200,"price":11.5,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|96701","symbol":"HINDALCO25JUN650CE","last_price":11.25,"volume":4590600,"average_price":9.21,"oi":2424800.0,"net_change":3.15,"total_buy_quantity":424200.0,"total_sell_quantity":385000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1750067991612","oi_day_high":2499000.0,"oi_day_low":2387000.0},"NSE_FO:NATIONALUM25JUN185PE":{"ohlc":{"open":3.45,"high":5.1,"low":2.45,"close":2.5},"depth":{"buy":[{"quantity":7500,"price":2.5,"orders":2},{"quantity":56250,"price":2.45,"orders":11},{"quantity":18750,"price":2.4,"orders":4},{"quantity":18750,"price":2.35,"orders":4},{"quantity":7500,"price":2.3,"orders":2}],"sell":[{"quantity":15000,"price":2.55,"orders":3},{"quantity":41250,"price":2.6,"orders":10},{"quantity":45000,"price":2.65,"orders":9},{"quantity":63750,"price":2.7,"orders":10},{"quantity":33750,"price":2.75,"orders":5}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|115412","symbol":"NATIONALUM25JUN185PE","last_price":2.5,"volume":4331250,"average_price":3.81,"oi":5497500.0,"net_change":-1.35,"total_buy_quantity":543750.0,"total_sell_quantity":877500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1750067989145","oi_day_high":5782500.0,"oi_day_low":5490000.0},"NSE_FO:LTIM25JUN5150CE":{"ohlc":{"open":311.0,"high":340.65,"low":311.0,"close":336.15},"depth":{"buy":[{"quantity":150,"price":328.85,"orders":1},{"quantity":150,"price":328.8,"orders":1},{"quantity":150,"price":328.75,"orders":1},{"quantity":150,"price":328.7,"orders":1},{"quantity":150,"price":324.3,"orders":1}],"sell":[{"quantity":150,"price":334.65,"orders":1},{"quantity":150,"price":334.85,"orders":1},{"quantity":150,"price":334.9,"orders":1},{"quantity":150,"price":335.25,"orders":1},{"quantity":150,"price":338.3,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|111028","symbol":"LTIM25JUN5150CE","last_price":336.15,"volume":600,"average_price":331.8,"oi":12300.0,"net_change":28.3,"total_buy_quantity":12000.0,"total_sell_quantity":8250.0,"lower_circuit_limit":56.0,"upper_circuit_limit":559.7,"last_trade_time":"1750066870387","oi_day_high":12750.0,"oi_day_low":12300.0},"NSE_FO:MOTHERSON25JUN152.5PE":{"ohlc":{"open":2.75,"high":4.4,"low":2.55,"close":3.1},"depth":{"buy":[{"quantity":49700,"price":3.05,"orders":12},{"quantity":46150,"price":3.0,"orders":11},{"quantity":31950,"price":2.95,"orders":7},{"quantity":17750,"price":2.9,"orders":4},{"quantity":21300,"price":2.85,"orders":4}],"sell":[{"quantity":35500,"price":3.15,"orders":9},{"quantity":46150,"price":3.2,"orders":12},{"quantity":42600,"price":3.25,"orders":8},{"quantity":24850,"price":3.3,"orders":5},{"quantity":14200,"price":3.35,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|114312","symbol":"MOTHERSON25JUN152.5PE","last_price":3.1,"volume":2357200,"average_price":3.25,"oi":908800.0,"net_change":0.25,"total_buy_quantity":699350.0,"total_sell_quantity":844900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1750067971430","oi_day_high":930100.0,"oi_day_low":798750.0},"NSE_FO:DLF25JUN800CE":{"ohlc":{"open":59.0,"high":64.9,"low":51.4,"close":63.25},"depth":{"buy":[{"quantity":1650,"price":63.35,"orders":2},{"quantity":825,"price":63.3,"orders":1},{"quantity":825,"price":63.2,"orders":1},{"quantity":1650,"price":62.95,"orders":2},{"quantity":825,"price":62.85,"orders":1}],"sell":[{"quantity":825,"price":63.65,"orders":1},{"quantity":825,"price":63.7,"orders":1},{"quantity":825,"price":63.75,"orders":1},{"quantity":825,"price":63.8,"orders":1},{"quantity":825,"price":63.85,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|86620","symbol":"DLF25JUN800CE","last_price":63.25,"volume":93225,"average_price":60.38,"oi":698775.0,"net_change":3.55,"total_buy_quantity":92400.0,"total_sell_quantity":109725.0,"lower_circuit_limit":13.55,"upper_circuit_limit":105.85,"last_trade_time":"1750067769126","oi_day_high":730950.0,"oi_day_low":698775.0},"NSE_FO:COLPAL25JUN2480PE":{"ohlc":{"open":108.0,"high":113.7,"low":100.1,"close":100.1},"depth":{"buy":[{"quantity":175,"price":91.45,"orders":1},{"quantity":175,"price":91.4,"orders":1},{"quantity":175,"price":91.35,"orders":1},{"quantity":175,"price":91.1,"orders":1},{"quantity":175,"price":90.85,"orders":1}],"sell":[{"quantity":175,"price":96.2,"orders":1},{"quantity":175,"price":96.25,"orders":1},{"quantity":175,"price":96.3,"orders":1},{"quantity":175,"price":96.5,"orders":1},{"quantity":175,"price":96.6,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|82919","symbol":"COLPAL25JUN2480PE","last_price":100.1,"volume":1575,"average_price":108.38,"oi":24500.0,"net_change":-8.75,"total_buy_quantity":9100.0,"total_sell_quantity":16800.0,"lower_circuit_limit":20.4,"upper_circuit_limit":197.3,"last_trade_time":"1750063134553","oi_day_high":25025.0,"oi_day_low":24500.0},"NSE_FO:BANKINDIA25JUN119PE":{"ohlc":{"open":1.7,"high":2.9,"low":1.25,"close":1.3},"depth":{"buy":[{"quantity":62725,"price":1.25,"orders":12},{"quantity":28950,"price":1.2,"orders":6},{"quantity":28950,"price":1.15,"orders":5},{"quantity":9650,"price":1.1,"orders":2},{"quantity":14475,"price":1.05,"orders":2}],"sell":[{"quantity":62725,"price":1.35,"orders":12},{"quantity":43425,"price":1.4,"orders":9},{"quantity":24125,"price":1.45,"orders":4},{"quantity":9650,"price":1.5,"orders":2},{"quantity":9650,"price":1.55,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|72965","symbol":"BANKINDIA25JUN119PE","last_price":1.3,"volume":665850,"average_price":2.27,"oi":318450.0,"net_change":-0.65,"total_buy_quantity":525925.0,"total_sell_quantity":786475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1750067955939","oi_day_high":361875.0,"oi_day_low":270200.0},"NSE_FO:TIINDIA25JUN3050CE":{"ohlc":{"open":30.1,"high":53.5,"low":28.05,"close":37.9},"depth":{"buy":[{"quantity":300,"price":36.35,"orders":2},{"quantity":300,"price":36.25,"orders":2},{"quantity":450,"price":36.2,"orders":1},{"quantity":150,"price":36.15,"orders":1},{"quantity":150,"price":35.85,"orders":1}],"sell":[{"quantity":150,"price":37.3,"orders":1},{"quantity":450,"price":37.35,"orders":1},{"quantity":150,"price":37.4,"orders":1},{"quantity":300,"price":37.45,"orders":2},{"quantity":300,"price":37.75,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|131720","symbol":"TIINDIA25JUN3050CE","last_price":37.9,"volume":117900,"average_price":44.93,"oi":24900.0,"net_change":10.45,"total_buy_quantity":38550.0,"total_sell_quantity":21300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.25,"last_trade_time":"1750067995145","oi_day_high":37200.0,"oi_day_low":24900.0},"NSE_FO:ZYDUSLIFE25JUN920PE":{"ohlc":{"open":2.6,"high":3.05,"low":1.6,"close":1.75},"depth":{"buy":[{"quantity":2700,"price":1.7,"orders":3},{"quantity":2700,"price":1.65,"orders":3},{"quantity":3600,"price":1.6,"orders":4},{"quantity":900,"price":1.55,"orders":1},{"quantity":900,"price":1.5,"orders":1}],"sell":[{"quantity":1800,"price":1.85,"orders":2},{"quantity":1800,"price":1.9,"orders":2},{"quantity":900,"price":1.95,"orders":1},{"quantity":900,"price":2.0,"orders":1},{"quantity":900,"price":2.05,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|146551","symbol":"ZYDUSLIFE25JUN920PE","last_price":1.75,"volume":65700,"average_price":2.08,"oi":127800.0,"net_change":-0.7,"total_buy_quantity":110700.0,"total_sell_quantity":130500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1750067527084","oi_day_high":145800.0,"oi_day_low":127800.0},"NSE_FO:IREDA25JUN177.5PE":{"ohlc":{"open":10.25,"high":10.25,"low":10.25,"close":10.25},"depth":{"buy":[{"quantity":2900,"price":5.85,"orders":1},{"quantity":8700,"price":5.8,"orders":1},{"quantity":8700,"price":5.6,"orders":1},{"quantity":5800,"price":5.5,"orders":1},{"quantity":2900,"price":5.0,"orders":1}],"sell":[{"quantity":5800,"price":13.4,"orders":1},{"quantity":2900,"price":13.45,"orders":1},{"quantity":5800,"price":13.5,"orders":1},{"quantity":11600,"price":18.0,"orders":2},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|104570","symbol":"IREDA25JUN177.5PE","last_price":10.25,"volume":0,"average_price":0.0,"oi":878700.0,"net_change":0.0,"total_buy_quantity":40600.0,"total_sell_quantity":26100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1749787034000","oi_day_high":878700.0,"oi_day_low":878700.0},"NSE_FO:MGL25JUN1380CE":{"ohlc":{"open":23.3,"high":39.3,"low":22.85,"close":37.35},"depth":{"buy":[{"quantity":400,"price":38.25,"orders":1},{"quantity":400,"price":38.2,"orders":1},{"quantity":400,"price":38.15,"orders":1},{"quantity":800,"price":38.1,"orders":2},{"quantity":400,"price":38.05,"orders":1}],"sell":[{"quantity":800,"price":38.7,"orders":2},{"quantity":400,"price":38.75,"orders":1},{"quantity":400,"price":38.8,"orders":1},{"quantity":800,"price":38.85,"orders":2},{"quantity":400,"price":38.9,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|114019","symbol":"MGL25JUN1380CE","last_price":37.35,"volume":1631200,"average_price":32.94,"oi":146000.0,"net_change":16.15,"total_buy_quantity":88800.0,"total_sell_quantity":75600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.4,"last_trade_time":"1750067998892","oi_day_high":210000.0,"oi_day_low":140800.0},"NSE_FO:CDSL25JUN1520CE":{"ohlc":{"open":142.45,"high":142.45,"low":140.0,"close":140.0},"depth":{"buy":[{"quantity":350,"price":50.25,"orders":1},{"quantity":1050,"price":50.2,"orders":1},{"quantity":3500,"price":40.15,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":350,"price":265.0,"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":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|79657","symbol":"CDSL25JUN1520CE","last_price":140.0,"volume":700,"average_price":141.22,"oi":64400.0,"net_change":-12.0,"total_buy_quantity":4900.0,"total_sell_quantity":350.0,"lower_circuit_limit":36.95,"upper_circuit_limit":267.05,"last_trade_time":"1750046490440","oi_day_high":64400.0,"oi_day_low":64400.0},"NSE_FO:PEL25JUN1100PE":{"ohlc":{"open":11.75,"high":23.3,"low":7.4,"close":7.8},"depth":{"buy":[{"quantity":1500,"price":7.75,"orders":2},{"quantity":750,"price":7.55,"orders":1},{"quantity":1500,"price":7.5,"orders":2},{"quantity":750,"price":7.45,"orders":1},{"quantity":1500,"price":7.4,"orders":2}],"sell":[{"quantity":750,"price":7.8,"orders":1},{"quantity":1500,"price":7.85,"orders":2},{"quantity":2250,"price":7.9,"orders":3},{"quantity":2250,"price":7.95,"orders":3},{"quantity":750,"price":8.0,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|120248","symbol":"PEL25JUN1100PE","last_price":7.8,"volume":312750,"average_price":13.59,"oi":447000.0,"net_change":-5.15,"total_buy_quantity":236250.0,"total_sell_quantity":129000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.45,"last_trade_time":"1750067988824","oi_day_high":462000.0,"oi_day_low":444000.0},"NSE_FO:POWERGRID25JUN292.5PE":{"ohlc":{"open":6.45,"high":7.65,"low":5.6,"close":6.5},"depth":{"buy":[{"quantity":3600,"price":6.4,"orders":2},{"quantity":10800,"price":6.35,"orders":6},{"quantity":5400,"price":6.3,"orders":3},{"quantity":3600,"price":6.25,"orders":1},{"quantity":5400,"price":6.2,"orders":3}],"sell":[{"quantity":7200,"price":6.5,"orders":4},{"quantity":14400,"price":6.55,"orders":6},{"quantity":9000,"price":6.6,"orders":5},{"quantity":5400,"price":6.65,"orders":2},{"quantity":12600,"price":6.7,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|123459","symbol":"POWERGRID25JUN292.5PE","last_price":6.5,"volume":585000,"average_price":6.51,"oi":486000.0,"net_change":-2.5,"total_buy_quantity":446400.0,"total_sell_quantity":313200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1750067955557","oi_day_high":498600.0,"oi_day_low":473400.0},"NSE_FO:GODREJPROP25JUN2250CE":{"ohlc":{"open":164.55,"high":202.05,"low":160.0,"close":202.05},"depth":{"buy":[{"quantity":450,"price":201.15,"orders":2},{"quantity":225,"price":201.1,"orders":1},{"quantity":225,"price":201.0,"orders":1},{"quantity":225,"price":200.9,"orders":1},{"quantity":225,"price":200.85,"orders":1}],"sell":[{"quantity":225,"price":206.8,"orders":1},{"quantity":225,"price":206.85,"orders":1},{"quantity":225,"price":206.95,"orders":1},{"quantity":225,"price":207.7,"orders":1},{"quantity":225,"price":207.75,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|92616","symbol":"GODREJPROP25JUN2250CE","last_price":202.05,"volume":7650,"average_price":174.18,"oi":77625.0,"net_change":31.75,"total_buy_quantity":20475.0,"total_sell_quantity":22725.0,"lower_circuit_limit":24.25,"upper_circuit_limit":316.35,"last_trade_time":"1750067481168","oi_day_high":78300.0,"oi_day_low":77400.0},"NSE_FO:M&MFIN25JUN265CE":{"ohlc":{"open":9.2,"high":10.7,"low":7.2,"close":10.35},"depth":{"buy":[{"quantity":4112,"price":10.9,"orders":2},{"quantity":2056,"price":10.7,"orders":1},{"quantity":4112,"price":10.3,"orders":2},{"quantity":8224,"price":9.95,"orders":1},{"quantity":2056,"price":9.9,"orders":1}],"sell":[{"quantity":2056,"price":11.25,"orders":1},{"quantity":2056,"price":11.35,"orders":1},{"quantity":8224,"price":12.0,"orders":1},{"quantity":20560,"price":12.1,"orders":1},{"quantity":10280,"price":12.45,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|50239","symbol":"M&MFIN25JUN265CE","last_price":10.35,"volume":67848,"average_price":9.63,"oi":365968.0,"net_change":1.4,"total_buy_quantity":217936.0,"total_sell_quantity":222048.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1750067858572","oi_day_high":374192.0,"oi_day_low":365968.0},"NSE_FO:CESC25JUN167.5PE":{"ohlc":{"open":5.15,"high":6.75,"low":3.1,"close":3.65},"depth":{"buy":[{"quantity":11700,"price":3.75,"orders":4},{"quantity":17550,"price":3.7,"orders":6},{"quantity":20475,"price":3.65,"orders":6},{"quantity":8775,"price":3.6,"orders":2},{"quantity":14625,"price":3.55,"orders":4}],"sell":[{"quantity":8775,"price":3.85,"orders":3},{"quantity":14625,"price":3.9,"orders":5},{"quantity":11700,"price":3.95,"orders":3},{"quantity":2925,"price":4.0,"orders":1},{"quantity":8775,"price":4.05,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|81341","symbol":"CESC25JUN167.5PE","last_price":3.65,"volume":476775,"average_price":4.31,"oi":193050.0,"net_change":-1.9,"total_buy_quantity":590850.0,"total_sell_quantity":555750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1750067940932","oi_day_high":198900.0,"oi_day_low":172575.0},"NSE_FO:PHOENIXLTD25JUN1600PE":{"ohlc":{"open":44.35,"high":47.0,"low":23.85,"close":25.1},"depth":{"buy":[{"quantity":350,"price":25.1,"orders":1},{"quantity":350,"price":25.05,"orders":1},{"quantity":350,"price":25.0,"orders":1},{"quantity":700,"price":24.85,"orders":2},{"quantity":350,"price":24.7,"orders":1}],"sell":[{"quantity":350,"price":25.6,"orders":1},{"quantity":350,"price":25.65,"orders":1},{"quantity":350,"price":25.7,"orders":1},{"quantity":350,"price":25.85,"orders":1},{"quantity":350,"price":25.9,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|128698","symbol":"PHOENIXLTD25JUN1600PE","last_price":25.1,"volume":83300,"average_price":33.64,"oi":92750.0,"net_change":-18.0,"total_buy_quantity":53200.0,"total_sell_quantity":49000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.75,"last_trade_time":"1750067992923","oi_day_high":106750.0,"oi_day_low":92750.0},"NSE_FO:VOLTAS25JUN1260CE":{"ohlc":{"open":31.2,"high":53.0,"low":21.95,"close":50.55},"depth":{"buy":[{"quantity":300,"price":50.15,"orders":1},{"quantity":300,"price":50.1,"orders":1},{"quantity":900,"price":47.95,"orders":1},{"quantity":4200,"price":47.9,"orders":6},{"quantity":900,"price":46.05,"orders":1}],"sell":[{"quantity":300,"price":50.9,"orders":1},{"quantity":1500,"price":51.0,"orders":3},{"quantity":900,"price":53.95,"orders":1},{"quantity":300,"price":54.0,"orders":1},{"quantity":900,"price":54.2,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|135283","symbol":"VOLTAS25JUN1260CE","last_price":50.55,"volume":603900,"average_price":33.95,"oi":426900.0,"net_change":19.5,"total_buy_quantity":64200.0,"total_sell_quantity":51600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.2,"last_trade_time":"1750067997198","oi_day_high":468900.0,"oi_day_low":426900.0},"NSE_FO:PNBHOUSING25JUN1040CE":{"ohlc":{"open":45.0,"high":45.1,"low":34.2,"close":40.05},"depth":{"buy":[{"quantity":650,"price":39.85,"orders":1},{"quantity":1300,"price":39.75,"orders":2},{"quantity":650,"price":39.35,"orders":1},{"quantity":650,"price":39.3,"orders":1},{"quantity":650,"price":39.25,"orders":1}],"sell":[{"quantity":650,"price":40.65,"orders":1},{"quantity":650,"price":40.7,"orders":1},{"quantity":650,"price":40.75,"orders":1},{"quantity":650,"price":40.8,"orders":1},{"quantity":1300,"price":40.9,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|130803","symbol":"PNBHOUSING25JUN1040CE","last_price":40.05,"volume":24700,"average_price":41.12,"oi":65000.0,"net_change":0.15,"total_buy_quantity":62400.0,"total_sell_quantity":46800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.15,"last_trade_time":"1750067998980","oi_day_high":65650.0,"oi_day_low":61750.0},"NSE_FO:VBL25JUN480PE":{"ohlc":{"open":16.8,"high":24.0,"low":11.6,"close":11.75},"depth":{"buy":[{"quantity":1750,"price":11.65,"orders":2},{"quantity":3500,"price":11.6,"orders":4},{"quantity":2625,"price":11.55,"orders":3},{"quantity":875,"price":11.5,"orders":1},{"quantity":2625,"price":11.45,"orders":2}],"sell":[{"quantity":875,"price":11.8,"orders":1},{"quantity":2625,"price":11.85,"orders":3},{"quantity":1750,"price":11.9,"orders":2},{"quantity":2625,"price":11.95,"orders":2},{"quantity":875,"price":12.1,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|145786","symbol":"VBL25JUN480PE","last_price":11.75,"volume":514500,"average_price":17.49,"oi":1221500.0,"net_change":-4.0,"total_buy_quantity":170625.0,"total_sell_quantity":124250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.75,"last_trade_time":"1750067987029","oi_day_high":1231125.0,"oi_day_low":1200500.0},"NSE_FO:HINDUNILVR25JUN2360PE":{"ohlc":{"open":70.05,"high":70.05,"low":53.9,"close":60.75},"depth":{"buy":[{"quantity":300,"price":60.7,"orders":1},{"quantity":300,"price":60.55,"orders":1},{"quantity":300,"price":60.5,"orders":1},{"quantity":300,"price":60.45,"orders":1},{"quantity":300,"price":60.3,"orders":1}],"sell":[{"quantity":300,"price":61.0,"orders":1},{"quantity":300,"price":61.05,"orders":1},{"quantity":600,"price":61.1,"orders":2},{"quantity":300,"price":61.2,"orders":1},{"quantity":300,"price":61.5,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|98318","symbol":"HINDUNILVR25JUN2360PE","last_price":60.75,"volume":84300,"average_price":60.51,"oi":473700.0,"net_change":-12.4,"total_buy_quantity":27900.0,"total_sell_quantity":39300.0,"lower_circuit_limit":18.95,"upper_circuit_limit":127.35,"last_trade_time":"1750067995683","oi_day_high":477600.0,"oi_day_low":473700.0},"NSE_FO:RBLBANK25JUN215CE":{"ohlc":{"open":5.55,"high":5.55,"low":5.55,"close":5.55},"depth":{"buy":[{"quantity":2500,"price":6.0,"orders":1},{"quantity":2500,"price":5.4,"orders":1},{"quantity":2500,"price":5.2,"orders":1},{"quantity":7500,"price":4.4,"orders":1},{"quantity":2500,"price":4.25,"orders":1}],"sell":[{"quantity":2500,"price":12.0,"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":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|134182","symbol":"RBLBANK25JUN215CE","last_price":5.55,"volume":2500,"average_price":5.55,"oi":707500.0,"net_change":-5.95,"total_buy_quantity":80000.0,"total_sell_quantity":2500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.85,"last_trade_time":"1750046462845","oi_day_high":707500.0,"oi_day_low":707500.0},"NSE_FO:TATACOMM25JUN1680PE":{"ohlc":{"open":25.2,"high":33.55,"low":22.2,"close":23.35},"depth":{"buy":[{"quantity":500,"price":23.2,"orders":2},{"quantity":500,"price":23.05,"orders":2},{"quantity":250,"price":23.0,"orders":1},{"quantity":250,"price":22.95,"orders":1},{"quantity":750,"price":22.85,"orders":2}],"sell":[{"quantity":250,"price":23.65,"orders":1},{"quantity":250,"price":23.7,"orders":1},{"quantity":250,"price":23.75,"orders":1},{"quantity":500,"price":23.9,"orders":2},{"quantity":500,"price":23.95,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|141928","symbol":"TATACOMM25JUN1680PE","last_price":23.35,"volume":40500,"average_price":25.85,"oi":71250.0,"net_change":-4.85,"total_buy_quantity":56250.0,"total_sell_quantity":48000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.35,"last_trade_time":"1750067882783","oi_day_high":75500.0,"oi_day_low":71000.0},"NSE_FO:OBEROIRLTY25JUN1740PE":{"ohlc":{"open":2.6,"high":3.6,"low":2.05,"close":2.5},"depth":{"buy":[{"quantity":350,"price":1.6,"orders":1},{"quantity":1750,"price":1.55,"orders":1},{"quantity":3500,"price":1.5,"orders":2},{"quantity":5250,"price":1.25,"orders":3},{"quantity":7000,"price":1.2,"orders":1}],"sell":[{"quantity":14000,"price":4.05,"orders":1},{"quantity":14000,"price":9.5,"orders":1},{"quantity":350,"price":9.55,"orders":1},{"quantity":1400,"price":9.6,"orders":1},{"quantity":350,"price":10.55,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|118017","symbol":"OBEROIRLTY25JUN1740PE","last_price":2.5,"volume":22050,"average_price":2.92,"oi":64750.0,"net_change":-1.3,"total_buy_quantity":134050.0,"total_sell_quantity":39200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1750065670536","oi_day_high":67550.0,"oi_day_low":64750.0},"NSE_FO:NYKAA25JUN205CE":{"ohlc":{"open":1.1,"high":1.4,"low":0.75,"close":1.05},"depth":{"buy":[{"quantity":44250,"price":1.0,"orders":12},{"quantity":23600,"price":0.95,"orders":6},{"quantity":44250,"price":0.9,"orders":8},{"quantity":20650,"price":0.85,"orders":5},{"quantity":14750,"price":0.8,"orders":4}],"sell":[{"quantity":26550,"price":1.05,"orders":3},{"quantity":67850,"price":1.1,"orders":10},{"quantity":64900,"price":1.15,"orders":11},{"quantity":44250,"price":1.2,"orders":10},{"quantity":35400,"price":1.25,"orders":5}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|124889","symbol":"NYKAA25JUN205CE","last_price":1.05,"volume":1404200,"average_price":1.07,"oi":2666800.0,"net_change":-0.2,"total_buy_quantity":548700.0,"total_sell_quantity":787650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1750067997342","oi_day_high":2781850.0,"oi_day_low":2652050.0},"NSE_FO:ADANIENSOL25JUN880CE":{"ohlc":{"open":15.05,"high":18.85,"low":11.5,"close":15.1},"depth":{"buy":[{"quantity":625,"price":15.25,"orders":1},{"quantity":1250,"price":15.2,"orders":2},{"quantity":1250,"price":15.15,"orders":2},{"quantity":1875,"price":15.1,"orders":3},{"quantity":1875,"price":15.05,"orders":2}],"sell":[{"quantity":625,"price":15.45,"orders":1},{"quantity":1250,"price":15.5,"orders":2},{"quantity":1250,"price":15.55,"orders":2},{"quantity":1250,"price":15.6,"orders":2},{"quantity":1875,"price":15.65,"orders":3}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|66303","symbol":"ADANIENSOL25JUN880CE","last_price":15.1,"volume":1070625,"average_price":15.25,"oi":550625.0,"net_change":-1.3,"total_buy_quantity":409375.0,"total_sell_quantity":153750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.95,"last_trade_time":"1750067997902","oi_day_high":561875.0,"oi_day_low":545625.0},"NSE_FO:INDHOTEL25JUN760PE":{"ohlc":{"open":26.2,"high":31.1,"low":15.9,"close":16.7},"depth":{"buy":[{"quantity":2000,"price":16.25,"orders":2},{"quantity":5000,"price":16.2,"orders":3},{"quantity":2000,"price":16.15,"orders":2},{"quantity":3000,"price":16.1,"orders":1},{"quantity":3000,"price":16.05,"orders":1}],"sell":[{"quantity":3000,"price":16.5,"orders":3},{"quantity":4000,"price":16.55,"orders":4},{"quantity":4000,"price":16.6,"orders":2},{"quantity":3000,"price":16.65,"orders":1},{"quantity":3000,"price":16.75,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|103335","symbol":"INDHOTEL25JUN760PE","last_price":16.7,"volume":420000,"average_price":21.04,"oi":468000.0,"net_change":-14.8,"total_buy_quantity":104000.0,"total_sell_quantity":151000.0,"lower_circuit_limit":0.55,"upper_circuit_limit":62.45,"last_trade_time":"1750067997067","oi_day_high":482000.0,"oi_day_low":457000.0},"NSE_FO:BHEL25JUN265CE":{"ohlc":{"open":2.4,"high":2.8,"low":1.45,"close":2.25},"depth":{"buy":[{"quantity":47250,"price":2.25,"orders":11},{"quantity":78750,"price":2.2,"orders":11},{"quantity":55125,"price":2.15,"orders":8},{"quantity":31500,"price":2.1,"orders":5},{"quantity":118125,"price":2.05,"orders":7}],"sell":[{"quantity":52500,"price":2.35,"orders":12},{"quantity":44625,"price":2.4,"orders":12},{"quantity":49875,"price":2.45,"orders":11},{"quantity":31500,"price":2.5,"orders":7},{"quantity":36750,"price":2.55,"orders":7}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|75329","symbol":"BHEL25JUN265CE","last_price":2.25,"volume":4885125,"average_price":2.0,"oi":4984875.0,"net_change":-0.15,"total_buy_quantity":1191750.0,"total_sell_quantity":1246875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1750067991694","oi_day_high":5079375.0,"oi_day_low":4940250.0},"NSE_FO:NESTLEIND25JUN2440PE":{"ohlc":{"open":72.1,"high":73.5,"low":60.65,"close":61.7},"depth":{"buy":[{"quantity":200,"price":61.3,"orders":1},{"quantity":200,"price":61.25,"orders":1},{"quantity":200,"price":61.1,"orders":1},{"quantity":200,"price":61.0,"orders":1},{"quantity":400,"price":59.8,"orders":2}],"sell":[{"quantity":200,"price":61.85,"orders":1},{"quantity":200,"price":61.9,"orders":1},{"quantity":400,"price":62.1,"orders":2},{"quantity":400,"price":62.15,"orders":2},{"quantity":200,"price":62.2,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|123455","symbol":"NESTLEIND25JUN2440PE","last_price":61.7,"volume":14400,"average_price":65.14,"oi":42400.0,"net_change":-18.05,"total_buy_quantity":16400.0,"total_sell_quantity":26200.0,"lower_circuit_limit":18.4,"upper_circuit_limit":141.1,"last_trade_time":"1750067994496","oi_day_high":43800.0,"oi_day_low":42400.0},"NSE_FO:CGPOWER25JUN700CE":{"ohlc":{"open":7.7,"high":10.0,"low":5.0,"close":9.75},"depth":{"buy":[{"quantity":1450,"price":9.3,"orders":2},{"quantity":2175,"price":9.25,"orders":3},{"quantity":6525,"price":9.2,"orders":5},{"quantity":2900,"price":9.15,"orders":2},{"quantity":3625,"price":9.1,"orders":3}],"sell":[{"quantity":725,"price":9.5,"orders":1},{"quantity":2900,"price":9.55,"orders":4},{"quantity":6525,"price":9.6,"orders":5},{"quantity":725,"price":9.65,"orders":1},{"quantity":1450,"price":9.7,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|80307","symbol":"CGPOWER25JUN700CE","last_price":9.75,"volume":738050,"average_price":8.03,"oi":917850.0,"net_change":2.0,"total_buy_quantity":337125.0,"total_sell_quantity":261000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1750067995831","oi_day_high":1012825.0,"oi_day_low":912775.0},"NSE_FO:IRCTC25JUN770CE":{"ohlc":{"open":15.35,"high":15.35,"low":8.9,"close":12.55},"depth":{"buy":[{"quantity":4375,"price":12.5,"orders":4},{"quantity":5250,"price":12.45,"orders":4},{"quantity":2625,"price":12.4,"orders":3},{"quantity":7000,"price":12.35,"orders":5},{"quantity":2625,"price":12.25,"orders":1}],"sell":[{"quantity":1750,"price":12.65,"orders":2},{"quantity":1750,"price":12.7,"orders":2},{"quantity":6125,"price":12.75,"orders":5},{"quantity":10500,"price":12.8,"orders":6},{"quantity":4375,"price":12.85,"orders":4}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|104227","symbol":"IRCTC25JUN770CE","last_price":12.55,"volume":1481375,"average_price":11.89,"oi":515375.0,"net_change":-2.4,"total_buy_quantity":541625.0,"total_sell_quantity":274750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.95,"last_trade_time":"1750067998428","oi_day_high":534625.0,"oi_day_low":372750.0},"NSE_FO:INDUSTOWER25JUN390PE":{"ohlc":{"open":12.55,"high":15.25,"low":6.3,"close":6.65},"depth":{"buy":[{"quantity":10200,"price":6.5,"orders":6},{"quantity":15300,"price":6.45,"orders":8},{"quantity":6800,"price":6.4,"orders":4},{"quantity":11900,"price":6.35,"orders":6},{"quantity":1700,"price":6.3,"orders":1}],"sell":[{"quantity":6800,"price":6.65,"orders":4},{"quantity":23800,"price":6.7,"orders":11},{"quantity":17000,"price":6.75,"orders":8},{"quantity":11900,"price":6.8,"orders":5},{"quantity":5100,"price":6.85,"orders":2}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|105420","symbol":"INDUSTOWER25JUN390PE","last_price":6.65,"volume":2434400,"average_price":8.65,"oi":992800.0,"net_change":-6.9,"total_buy_quantity":338300.0,"total_sell_quantity":392700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.55,"last_trade_time":"1750067995060","oi_day_high":1003000.0,"oi_day_low":899300.0},"NSE_FO:MARICO25JUN720PE":{"ohlc":{"open":34.15,"high":36.3,"low":29.45,"close":29.95},"depth":{"buy":[{"quantity":1200,"price":29.65,"orders":1},{"quantity":2400,"price":29.6,"orders":2},{"quantity":1200,"price":29.55,"orders":1},{"quantity":1200,"price":29.15,"orders":1},{"quantity":9600,"price":28.0,"orders":2}],"sell":[{"quantity":1200,"price":30.0,"orders":1},{"quantity":1200,"price":30.05,"orders":1},{"quantity":1200,"price":30.1,"orders":1},{"quantity":1200,"price":30.5,"orders":1},{"quantity":1200,"price":30.55,"orders":1}]},"timestamp":"2025-06-16T15:46:00.059+05:30","instrument_token":"NSE_FO|117640","symbol":"MARICO25JUN720PE","last_price":29.95,"volume":22800,"average_price":32.73,"oi":135600.0,"net_change":-1.3,"total_buy_quantity":112800.0,"total_sell_quantity":132000.0,"lower_circuit_limit":7.1,"upper_circuit_limit":55.4,"last_trade_time":"1750067995081","oi_day_high":147600.0,"oi_day_low":135600.0}}}