{"status":"success","data":{"NSE_FO:KOTAKBANK25JUL2200CE":{"ohlc":{"open":39.8,"high":39.8,"low":25.6,"close":31.0},"depth":{"buy":[{"quantity":400,"price":31.0,"orders":1},{"quantity":400,"price":30.8,"orders":1},{"quantity":400,"price":30.75,"orders":1},{"quantity":400,"price":30.7,"orders":1},{"quantity":800,"price":30.65,"orders":2}],"sell":[{"quantity":1200,"price":31.55,"orders":2},{"quantity":1200,"price":31.65,"orders":2},{"quantity":800,"price":31.7,"orders":1},{"quantity":1200,"price":31.75,"orders":3},{"quantity":400,"price":31.8,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|108470","symbol":"KOTAKBANK25JUL2200CE","last_price":31.0,"volume":1724800,"average_price":30.93,"oi":919200.0,"net_change":-6.7,"total_buy_quantity":297200.0,"total_sell_quantity":233200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.8,"last_trade_time":"1752659983150","oi_day_high":971200.0,"oi_day_low":849200.0},"NSE_FO:PIDILITIND25JUL3020PE":{"ohlc":{"open":72.7,"high":72.75,"low":72.7,"close":72.75},"depth":{"buy":[{"quantity":250,"price":69.05,"orders":1},{"quantity":250,"price":65.65,"orders":1},{"quantity":1750,"price":63.0,"orders":2},{"quantity":2500,"price":55.55,"orders":1},{"quantity":2500,"price":48.75,"orders":1}],"sell":[{"quantity":250,"price":74.75,"orders":1},{"quantity":250,"price":74.8,"orders":1},{"quantity":250,"price":74.95,"orders":1},{"quantity":250,"price":75.05,"orders":1},{"quantity":250,"price":75.2,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|127950","symbol":"PIDILITIND25JUL3020PE","last_price":72.75,"volume":500,"average_price":72.72,"oi":10500.0,"net_change":0.0,"total_buy_quantity":10750.0,"total_sell_quantity":12500.0,"lower_circuit_limit":14.35,"upper_circuit_limit":131.15,"last_trade_time":"1752659785956","oi_day_high":10500.0,"oi_day_low":10500.0},"NSE_FO:COLPAL25JUL2380CE":{"ohlc":{"open":62.0,"high":68.85,"low":54.5,"close":57.15},"depth":{"buy":[{"quantity":225,"price":54.75,"orders":1},{"quantity":225,"price":54.7,"orders":1},{"quantity":450,"price":54.65,"orders":2},{"quantity":450,"price":54.6,"orders":2},{"quantity":225,"price":54.3,"orders":1}],"sell":[{"quantity":225,"price":56.0,"orders":1},{"quantity":225,"price":56.05,"orders":1},{"quantity":450,"price":56.25,"orders":2},{"quantity":225,"price":56.3,"orders":1},{"quantity":675,"price":58.65,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|88643","symbol":"COLPAL25JUL2380CE","last_price":57.15,"volume":62325,"average_price":59.45,"oi":44775.0,"net_change":-13.55,"total_buy_quantity":21825.0,"total_sell_quantity":30825.0,"lower_circuit_limit":6.0,"upper_circuit_limit":135.4,"last_trade_time":"1752659816709","oi_day_high":44775.0,"oi_day_low":31725.0},"NSE_FO:HCLTECH25JUL1720PE":{"ohlc":{"open":155.9,"high":163.5,"low":155.0,"close":163.5},"depth":{"buy":[{"quantity":350,"price":163.2,"orders":1},{"quantity":350,"price":162.25,"orders":1},{"quantity":1400,"price":162.2,"orders":2},{"quantity":1050,"price":160.8,"orders":1},{"quantity":1050,"price":159.6,"orders":1}],"sell":[{"quantity":350,"price":166.05,"orders":1},{"quantity":350,"price":166.1,"orders":1},{"quantity":700,"price":167.1,"orders":2},{"quantity":700,"price":167.15,"orders":2},{"quantity":4550,"price":169.0,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|94554","symbol":"HCLTECH25JUL1720PE","last_price":163.5,"volume":1750,"average_price":157.09,"oi":226100.0,"net_change":10.9,"total_buy_quantity":43750.0,"total_sell_quantity":35000.0,"lower_circuit_limit":82.75,"upper_circuit_limit":222.45,"last_trade_time":"1752659947131","oi_day_high":226100.0,"oi_day_low":225750.0},"NSE_FO:BSOFT25JUL440CE":{"ohlc":{"open":6.3,"high":8.9,"low":6.3,"close":8.0},"depth":{"buy":[{"quantity":2600,"price":7.9,"orders":2},{"quantity":1300,"price":7.75,"orders":1},{"quantity":7800,"price":7.7,"orders":2},{"quantity":11700,"price":7.65,"orders":2},{"quantity":2600,"price":7.6,"orders":2}],"sell":[{"quantity":3900,"price":8.15,"orders":3},{"quantity":5200,"price":8.2,"orders":4},{"quantity":2600,"price":8.25,"orders":2},{"quantity":3900,"price":8.3,"orders":2},{"quantity":2600,"price":8.35,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|79426","symbol":"BSOFT25JUL440CE","last_price":8.0,"volume":613600,"average_price":8.07,"oi":1411800.0,"net_change":0.35,"total_buy_quantity":357500.0,"total_sell_quantity":325000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1752659988553","oi_day_high":1419600.0,"oi_day_low":1397500.0},"NSE_FO:INDIANB25JUL640PE":{"ohlc":{"open":19.25,"high":19.25,"low":13.25,"close":16.4},"depth":{"buy":[{"quantity":1000,"price":16.4,"orders":1},{"quantity":1000,"price":16.3,"orders":1},{"quantity":1000,"price":16.25,"orders":1},{"quantity":2000,"price":16.0,"orders":2},{"quantity":1000,"price":15.85,"orders":1}],"sell":[{"quantity":3000,"price":16.65,"orders":1},{"quantity":1000,"price":16.95,"orders":1},{"quantity":1000,"price":17.2,"orders":1},{"quantity":1000,"price":17.25,"orders":1},{"quantity":2000,"price":17.3,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|45827","symbol":"INDIANB25JUL640PE","last_price":16.4,"volume":138000,"average_price":15.96,"oi":169000.0,"net_change":-4.3,"total_buy_quantity":193000.0,"total_sell_quantity":171000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.95,"last_trade_time":"1752659987067","oi_day_high":169000.0,"oi_day_low":132000.0},"NSE_FO:IRCTC25JUL770PE":{"ohlc":{"open":10.85,"high":12.4,"low":9.45,"close":10.0},"depth":{"buy":[{"quantity":1750,"price":9.95,"orders":2},{"quantity":1750,"price":9.9,"orders":2},{"quantity":875,"price":9.85,"orders":1},{"quantity":875,"price":9.75,"orders":1},{"quantity":1750,"price":9.7,"orders":2}],"sell":[{"quantity":875,"price":10.25,"orders":1},{"quantity":1750,"price":10.45,"orders":2},{"quantity":875,"price":10.6,"orders":1},{"quantity":1750,"price":10.65,"orders":2},{"quantity":6125,"price":10.7,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|107346","symbol":"IRCTC25JUL770PE","last_price":10.0,"volume":118125,"average_price":10.46,"oi":430500.0,"net_change":-0.85,"total_buy_quantity":504000.0,"total_sell_quantity":156625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.85,"last_trade_time":"1752659948193","oi_day_high":437500.0,"oi_day_low":423500.0},"NSE_FO:GRASIM25JUL2880CE":{"ohlc":{"open":16.5,"high":18.35,"low":13.35,"close":13.85},"depth":{"buy":[{"quantity":250,"price":13.55,"orders":1},{"quantity":250,"price":13.5,"orders":1},{"quantity":250,"price":13.2,"orders":1},{"quantity":250,"price":13.15,"orders":1},{"quantity":2750,"price":12.4,"orders":2}],"sell":[{"quantity":250,"price":14.3,"orders":1},{"quantity":250,"price":14.75,"orders":1},{"quantity":250,"price":14.85,"orders":1},{"quantity":250,"price":15.0,"orders":1},{"quantity":1750,"price":15.35,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|93475","symbol":"GRASIM25JUL2880CE","last_price":13.85,"volume":48500,"average_price":14.9,"oi":122250.0,"net_change":-6.65,"total_buy_quantity":121000.0,"total_sell_quantity":48000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.9,"last_trade_time":"1752659997713","oi_day_high":122250.0,"oi_day_low":100750.0},"NSE_FO:ICICIBANK25JUL1440CE":{"ohlc":{"open":18.05,"high":20.2,"low":16.1,"close":19.2},"depth":{"buy":[{"quantity":700,"price":19.1,"orders":1},{"quantity":2100,"price":19.05,"orders":3},{"quantity":4900,"price":19.0,"orders":2},{"quantity":7000,"price":18.95,"orders":6},{"quantity":1400,"price":18.9,"orders":2}],"sell":[{"quantity":3500,"price":19.3,"orders":5},{"quantity":2100,"price":19.35,"orders":3},{"quantity":1400,"price":19.4,"orders":2},{"quantity":700,"price":19.45,"orders":1},{"quantity":1400,"price":19.5,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|98845","symbol":"ICICIBANK25JUL1440CE","last_price":19.2,"volume":1794100,"average_price":18.28,"oi":1917300.0,"net_change":-0.95,"total_buy_quantity":641900.0,"total_sell_quantity":225400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.75,"last_trade_time":"1752659991312","oi_day_high":2040500.0,"oi_day_low":1886500.0},"NSE_FO:INDUSTOWER25JUL415CE":{"ohlc":{"open":6.3,"high":7.0,"low":5.4,"close":5.5},"depth":{"buy":[{"quantity":3400,"price":5.4,"orders":2},{"quantity":5100,"price":5.35,"orders":3},{"quantity":1700,"price":5.3,"orders":1},{"quantity":3400,"price":5.25,"orders":2},{"quantity":1700,"price":5.2,"orders":1}],"sell":[{"quantity":1700,"price":5.5,"orders":1},{"quantity":1700,"price":5.55,"orders":1},{"quantity":5100,"price":5.6,"orders":3},{"quantity":8500,"price":5.65,"orders":5},{"quantity":6800,"price":5.7,"orders":4}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|106248","symbol":"INDUSTOWER25JUL415CE","last_price":5.5,"volume":287300,"average_price":6.03,"oi":499800.0,"net_change":-1.35,"total_buy_quantity":431800.0,"total_sell_quantity":433500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1752659968015","oi_day_high":521900.0,"oi_day_low":491300.0},"NSE_FO:HINDUNILVR25JUL2280PE":{"ohlc":{"open":0.8,"high":0.85,"low":0.45,"close":0.55},"depth":{"buy":[{"quantity":900,"price":0.55,"orders":3},{"quantity":600,"price":0.5,"orders":2},{"quantity":600,"price":0.45,"orders":2},{"quantity":600,"price":0.4,"orders":2},{"quantity":900,"price":0.35,"orders":3}],"sell":[{"quantity":900,"price":0.6,"orders":3},{"quantity":1500,"price":0.65,"orders":3},{"quantity":1500,"price":0.7,"orders":4},{"quantity":1500,"price":0.75,"orders":5},{"quantity":4200,"price":0.8,"orders":6}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|97957","symbol":"HINDUNILVR25JUL2280PE","last_price":0.55,"volume":98100,"average_price":0.53,"oi":94800.0,"net_change":-0.3,"total_buy_quantity":88800.0,"total_sell_quantity":69300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1752659781729","oi_day_high":130500.0,"oi_day_low":94800.0},"NSE_FO:JINDALSTEL25JUL950PE":{"ohlc":{"open":32.5,"high":35.05,"low":26.65,"close":34.05},"depth":{"buy":[{"quantity":625,"price":32.05,"orders":1},{"quantity":625,"price":32.0,"orders":1},{"quantity":625,"price":31.6,"orders":1},{"quantity":1250,"price":31.55,"orders":2},{"quantity":5000,"price":31.3,"orders":3}],"sell":[{"quantity":625,"price":33.2,"orders":1},{"quantity":625,"price":33.25,"orders":1},{"quantity":625,"price":33.55,"orders":1},{"quantity":3125,"price":34.05,"orders":1},{"quantity":1250,"price":34.1,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|108960","symbol":"JINDALSTEL25JUL950PE","last_price":34.05,"volume":733750,"average_price":29.49,"oi":373750.0,"net_change":7.2,"total_buy_quantity":80625.0,"total_sell_quantity":98750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.15,"last_trade_time":"1752659846093","oi_day_high":632500.0,"oi_day_low":366875.0},"NSE_FO:ASIANPAINT25JUL2280PE":{"ohlc":{"open":8.0,"high":10.0,"low":4.95,"close":6.65},"depth":{"buy":[{"quantity":250,"price":6.4,"orders":1},{"quantity":500,"price":6.35,"orders":2},{"quantity":500,"price":6.3,"orders":2},{"quantity":500,"price":6.25,"orders":2},{"quantity":250,"price":6.2,"orders":1}],"sell":[{"quantity":250,"price":6.95,"orders":1},{"quantity":750,"price":7.0,"orders":3},{"quantity":500,"price":7.5,"orders":1},{"quantity":250,"price":8.0,"orders":1},{"quantity":5000,"price":8.45,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|65703","symbol":"ASIANPAINT25JUL2280PE","last_price":6.65,"volume":197500,"average_price":6.82,"oi":162500.0,"net_change":-1.2,"total_buy_quantity":237250.0,"total_sell_quantity":47500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1752659958579","oi_day_high":164500.0,"oi_day_low":116000.0},"NSE_FO:TORNTPOWER25JUL1460CE":{"ohlc":{"open":20.0,"high":22.0,"low":15.3,"close":17.6},"depth":{"buy":[{"quantity":750,"price":16.4,"orders":2},{"quantity":375,"price":16.35,"orders":1},{"quantity":375,"price":15.4,"orders":1},{"quantity":11250,"price":14.1,"orders":1},{"quantity":375,"price":13.5,"orders":1}],"sell":[{"quantity":750,"price":18.2,"orders":2},{"quantity":750,"price":19.0,"orders":1},{"quantity":375,"price":20.0,"orders":1},{"quantity":7875,"price":20.8,"orders":2},{"quantity":750,"price":21.6,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|139314","symbol":"TORNTPOWER25JUL1460CE","last_price":17.6,"volume":93750,"average_price":18.91,"oi":130125.0,"net_change":0.2,"total_buy_quantity":87000.0,"total_sell_quantity":88500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.65,"last_trade_time":"1752659956141","oi_day_high":130125.0,"oi_day_low":121125.0},"NSE_FO:LICI25JUL960CE":{"ohlc":{"open":6.15,"high":6.5,"low":4.9,"close":6.5},"depth":{"buy":[{"quantity":700,"price":6.25,"orders":1},{"quantity":700,"price":6.2,"orders":1},{"quantity":700,"price":6.15,"orders":1},{"quantity":700,"price":6.1,"orders":1},{"quantity":700,"price":6.05,"orders":1}],"sell":[{"quantity":1400,"price":6.45,"orders":2},{"quantity":700,"price":6.5,"orders":1},{"quantity":700,"price":6.55,"orders":1},{"quantity":700,"price":6.65,"orders":1},{"quantity":700,"price":6.7,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|109830","symbol":"LICI25JUL960CE","last_price":6.5,"volume":266000,"average_price":5.81,"oi":770700.0,"net_change":0.75,"total_buy_quantity":212100.0,"total_sell_quantity":177800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1752659949121","oi_day_high":774900.0,"oi_day_low":754600.0},"NSE_FO:EXIDEIND25JUL390CE":{"ohlc":{"open":5.2,"high":5.55,"low":3.55,"close":5.25},"depth":{"buy":[{"quantity":3600,"price":5.2,"orders":2},{"quantity":7200,"price":5.15,"orders":4},{"quantity":12600,"price":5.1,"orders":6},{"quantity":5400,"price":5.05,"orders":3},{"quantity":7200,"price":5.0,"orders":4}],"sell":[{"quantity":1800,"price":5.25,"orders":1},{"quantity":10800,"price":5.3,"orders":3},{"quantity":5400,"price":5.35,"orders":3},{"quantity":10800,"price":5.4,"orders":6},{"quantity":9000,"price":5.45,"orders":5}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|90633","symbol":"EXIDEIND25JUL390CE","last_price":5.25,"volume":1839600,"average_price":4.39,"oi":1708200.0,"net_change":-1.25,"total_buy_quantity":612000.0,"total_sell_quantity":523800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1752659984602","oi_day_high":1720800.0,"oi_day_low":1666800.0},"NSE_FO:IGL25JUL210PE":{"ohlc":{"open":2.1,"high":2.25,"low":1.8,"close":1.8},"depth":{"buy":[{"quantity":8250,"price":1.75,"orders":3},{"quantity":5500,"price":1.7,"orders":2},{"quantity":5500,"price":1.65,"orders":2},{"quantity":33000,"price":1.6,"orders":5},{"quantity":2750,"price":1.55,"orders":1}],"sell":[{"quantity":8250,"price":1.85,"orders":3},{"quantity":8250,"price":1.9,"orders":3},{"quantity":8250,"price":1.95,"orders":3},{"quantity":35750,"price":2.0,"orders":4},{"quantity":5500,"price":2.05,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|100932","symbol":"IGL25JUL210PE","last_price":1.8,"volume":313500,"average_price":2.02,"oi":891000.0,"net_change":-0.35,"total_buy_quantity":409750.0,"total_sell_quantity":426250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1752659657903","oi_day_high":946000.0,"oi_day_low":891000.0},"NSE_FO:BHARTIARTL25JUL2020CE":{"ohlc":{"open":4.25,"high":4.65,"low":3.6,"close":4.0},"depth":{"buy":[{"quantity":1425,"price":3.9,"orders":2},{"quantity":9025,"price":3.85,"orders":6},{"quantity":3325,"price":3.8,"orders":6},{"quantity":3325,"price":3.75,"orders":6},{"quantity":5225,"price":3.7,"orders":8}],"sell":[{"quantity":7125,"price":4.0,"orders":4},{"quantity":2375,"price":4.05,"orders":3},{"quantity":9975,"price":4.1,"orders":10},{"quantity":6650,"price":4.15,"orders":4},{"quantity":7125,"price":4.2,"orders":5}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|81934","symbol":"BHARTIARTL25JUL2020CE","last_price":4.0,"volume":661200,"average_price":3.86,"oi":1836825.0,"net_change":-0.15,"total_buy_quantity":465975.0,"total_sell_quantity":242725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1752659984797","oi_day_high":1909025.0,"oi_day_low":1823525.0},"NSE_FO:ZYDUSLIFE25JUL980PE":{"ohlc":{"open":31.05,"high":37.0,"low":31.0,"close":32.45},"depth":{"buy":[{"quantity":1800,"price":30.2,"orders":2},{"quantity":900,"price":30.15,"orders":1},{"quantity":900,"price":30.1,"orders":1},{"quantity":1800,"price":30.0,"orders":1},{"quantity":3600,"price":29.35,"orders":1}],"sell":[{"quantity":900,"price":33.3,"orders":1},{"quantity":900,"price":34.05,"orders":1},{"quantity":2700,"price":35.8,"orders":1},{"quantity":3600,"price":36.55,"orders":1},{"quantity":4500,"price":37.1,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|136328","symbol":"ZYDUSLIFE25JUL980PE","last_price":32.45,"volume":40500,"average_price":33.56,"oi":166500.0,"net_change":-0.65,"total_buy_quantity":45900.0,"total_sell_quantity":91800.0,"lower_circuit_limit":7.5,"upper_circuit_limit":58.7,"last_trade_time":"1752659838638","oi_day_high":173700.0,"oi_day_low":165600.0},"NSE_FO:ABB25JUL6000PE":{"ohlc":{"open":425.3,"high":505.0,"low":425.3,"close":460.5},"depth":{"buy":[{"quantity":250,"price":463.05,"orders":2},{"quantity":125,"price":463.0,"orders":1},{"quantity":125,"price":462.95,"orders":1},{"quantity":125,"price":462.8,"orders":1},{"quantity":125,"price":462.7,"orders":1}],"sell":[{"quantity":375,"price":556.85,"orders":1},{"quantity":3750,"price":556.9,"orders":1},{"quantity":625,"price":556.95,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|57501","symbol":"ABB25JUL6000PE","last_price":460.5,"volume":6500,"average_price":464.87,"oi":85625.0,"net_change":39.5,"total_buy_quantity":5500.0,"total_sell_quantity":4750.0,"lower_circuit_limit":147.8,"upper_circuit_limit":694.2,"last_trade_time":"1752658207367","oi_day_high":86750.0,"oi_day_low":85625.0},"NSE_FO:ALKEM25JUL4850CE":{"ohlc":{"open":150.0,"high":213.6,"low":145.8,"close":193.35},"depth":{"buy":[{"quantity":250,"price":187.15,"orders":2},{"quantity":125,"price":187.1,"orders":1},{"quantity":125,"price":187.0,"orders":1},{"quantity":125,"price":184.05,"orders":1},{"quantity":125,"price":179.1,"orders":1}],"sell":[{"quantity":125,"price":202.4,"orders":1},{"quantity":125,"price":202.45,"orders":1},{"quantity":125,"price":202.5,"orders":1},{"quantity":125,"price":202.55,"orders":1},{"quantity":125,"price":202.6,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|76379","symbol":"ALKEM25JUL4850CE","last_price":193.35,"volume":6125,"average_price":188.3,"oi":14500.0,"net_change":42.75,"total_buy_quantity":6875.0,"total_sell_quantity":12250.0,"lower_circuit_limit":6.3,"upper_circuit_limit":294.9,"last_trade_time":"1752659387834","oi_day_high":16250.0,"oi_day_low":14500.0},"NSE_FO:ATGL25JUL650CE":{"ohlc":{"open":20.75,"high":28.7,"low":19.5,"close":26.95},"depth":{"buy":[{"quantity":875,"price":26.5,"orders":1},{"quantity":1750,"price":26.45,"orders":2},{"quantity":875,"price":26.25,"orders":1},{"quantity":875,"price":26.05,"orders":1},{"quantity":875,"price":26.0,"orders":1}],"sell":[{"quantity":875,"price":26.85,"orders":1},{"quantity":875,"price":26.9,"orders":1},{"quantity":1750,"price":26.95,"orders":2},{"quantity":875,"price":27.0,"orders":1},{"quantity":2625,"price":27.1,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|78302","symbol":"ATGL25JUL650CE","last_price":26.95,"volume":474250,"average_price":23.21,"oi":164500.0,"net_change":6.85,"total_buy_quantity":154000.0,"total_sell_quantity":91000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.0,"last_trade_time":"1752659968961","oi_day_high":212625.0,"oi_day_low":164500.0},"NSE_FO:BHARATFORG25JUL1280PE":{"ohlc":{"open":57.05,"high":58.15,"low":52.6,"close":57.0},"depth":{"buy":[{"quantity":1000,"price":55.8,"orders":2},{"quantity":1500,"price":55.0,"orders":3},{"quantity":500,"price":54.95,"orders":1},{"quantity":1000,"price":53.45,"orders":1},{"quantity":2000,"price":53.05,"orders":1}],"sell":[{"quantity":500,"price":56.95,"orders":1},{"quantity":500,"price":57.1,"orders":1},{"quantity":500,"price":58.6,"orders":1},{"quantity":500,"price":58.7,"orders":1},{"quantity":500,"price":58.95,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|74201","symbol":"BHARATFORG25JUL1280PE","last_price":57.0,"volume":41500,"average_price":54.57,"oi":204500.0,"net_change":3.95,"total_buy_quantity":61500.0,"total_sell_quantity":56500.0,"lower_circuit_limit":4.4,"upper_circuit_limit":101.7,"last_trade_time":"1752659579386","oi_day_high":205000.0,"oi_day_low":204500.0},"NSE_FO:NHPC25JUL85CE":{"ohlc":{"open":4.05,"high":4.6,"low":3.95,"close":4.4},"depth":{"buy":[{"quantity":12800,"price":4.35,"orders":2},{"quantity":12800,"price":4.3,"orders":2},{"quantity":19200,"price":4.25,"orders":3},{"quantity":38400,"price":4.2,"orders":3},{"quantity":57600,"price":4.15,"orders":4}],"sell":[{"quantity":25600,"price":4.5,"orders":4},{"quantity":19200,"price":4.55,"orders":3},{"quantity":38400,"price":4.6,"orders":3},{"quantity":19200,"price":4.65,"orders":3},{"quantity":6400,"price":4.7,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|122606","symbol":"NHPC25JUL85CE","last_price":4.4,"volume":166400,"average_price":4.32,"oi":2304000.0,"net_change":0.25,"total_buy_quantity":864000.0,"total_sell_quantity":601600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1752659912082","oi_day_high":2304000.0,"oi_day_low":2297600.0},"NSE_FO:NAUKRI25JUL1520CE":{"ohlc":{"open":8.05,"high":8.05,"low":5.6,"close":5.8},"depth":{"buy":[{"quantity":750,"price":5.8,"orders":2},{"quantity":375,"price":5.65,"orders":1},{"quantity":375,"price":5.6,"orders":1},{"quantity":375,"price":5.35,"orders":1},{"quantity":375,"price":5.3,"orders":1}],"sell":[{"quantity":375,"price":6.05,"orders":1},{"quantity":375,"price":6.1,"orders":1},{"quantity":3000,"price":6.7,"orders":1},{"quantity":1125,"price":6.8,"orders":1},{"quantity":7500,"price":6.9,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|115672","symbol":"NAUKRI25JUL1520CE","last_price":5.8,"volume":19125,"average_price":6.55,"oi":157875.0,"net_change":-1.9,"total_buy_quantity":92250.0,"total_sell_quantity":59625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1752659593861","oi_day_high":157875.0,"oi_day_low":153750.0},"NSE_FO:SHRIRAMFIN25JUL700CE":{"ohlc":{"open":13.0,"high":13.0,"low":6.0,"close":9.85},"depth":{"buy":[{"quantity":1650,"price":9.8,"orders":2},{"quantity":4125,"price":9.75,"orders":5},{"quantity":4125,"price":9.7,"orders":5},{"quantity":3300,"price":9.65,"orders":4},{"quantity":4125,"price":9.6,"orders":5}],"sell":[{"quantity":825,"price":9.9,"orders":1},{"quantity":1650,"price":9.95,"orders":2},{"quantity":21450,"price":10.0,"orders":10},{"quantity":2475,"price":10.05,"orders":3},{"quantity":7425,"price":10.1,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|126282","symbol":"SHRIRAMFIN25JUL700CE","last_price":9.85,"volume":3835425,"average_price":8.71,"oi":2304225.0,"net_change":-5.15,"total_buy_quantity":711975.0,"total_sell_quantity":473550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.0,"last_trade_time":"1752659991676","oi_day_high":2339700.0,"oi_day_low":1767975.0},"NSE_FO:MARICO25JUL730PE":{"ohlc":{"open":8.4,"high":12.85,"low":7.8,"close":10.65},"depth":{"buy":[{"quantity":1200,"price":10.35,"orders":1},{"quantity":1200,"price":10.3,"orders":1},{"quantity":1200,"price":10.25,"orders":1},{"quantity":1200,"price":10.2,"orders":1},{"quantity":1200,"price":10.1,"orders":1}],"sell":[{"quantity":1200,"price":10.75,"orders":1},{"quantity":1200,"price":10.8,"orders":1},{"quantity":1200,"price":11.0,"orders":1},{"quantity":2400,"price":11.1,"orders":2},{"quantity":2400,"price":11.15,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|117419","symbol":"MARICO25JUL730PE","last_price":10.65,"volume":573600,"average_price":10.68,"oi":495600.0,"net_change":2.35,"total_buy_quantity":519600.0,"total_sell_quantity":237600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1752659973310","oi_day_high":504000.0,"oi_day_low":462000.0},"NSE_FO:SUNPHARMA25JUL1660CE":{"ohlc":{"open":69.05,"high":74.0,"low":50.6,"close":54.45},"depth":{"buy":[{"quantity":700,"price":51.35,"orders":2},{"quantity":700,"price":51.3,"orders":2},{"quantity":700,"price":51.25,"orders":2},{"quantity":350,"price":50.3,"orders":1},{"quantity":700,"price":50.0,"orders":2}],"sell":[{"quantity":350,"price":59.85,"orders":1},{"quantity":1050,"price":59.9,"orders":3},{"quantity":350,"price":59.95,"orders":1},{"quantity":3500,"price":60.1,"orders":1},{"quantity":1400,"price":60.8,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|136608","symbol":"SUNPHARMA25JUL1660CE","last_price":54.45,"volume":171500,"average_price":60.81,"oi":138950.0,"net_change":-18.05,"total_buy_quantity":35000.0,"total_sell_quantity":24850.0,"lower_circuit_limit":19.05,"upper_circuit_limit":125.95,"last_trade_time":"1752659972278","oi_day_high":139650.0,"oi_day_low":93800.0},"NSE_FO:DMART25JUL4300CE":{"ohlc":{"open":20.0,"high":34.5,"low":15.3,"close":23.9},"depth":{"buy":[{"quantity":150,"price":23.85,"orders":1},{"quantity":150,"price":23.8,"orders":1},{"quantity":150,"price":23.45,"orders":1},{"quantity":450,"price":23.4,"orders":2},{"quantity":300,"price":23.2,"orders":2}],"sell":[{"quantity":150,"price":24.8,"orders":1},{"quantity":450,"price":24.85,"orders":3},{"quantity":150,"price":24.9,"orders":1},{"quantity":900,"price":25.0,"orders":3},{"quantity":300,"price":25.2,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|88889","symbol":"DMART25JUL4300CE","last_price":23.9,"volume":753600,"average_price":27.01,"oi":346350.0,"net_change":3.7,"total_buy_quantity":71550.0,"total_sell_quantity":95250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.95,"last_trade_time":"1752659994059","oi_day_high":447750.0,"oi_day_low":346200.0},"NSE_FO:TATATECH25JUL700PE":{"ohlc":{"open":4.8,"high":5.1,"low":3.0,"close":3.65},"depth":{"buy":[{"quantity":2400,"price":3.5,"orders":3},{"quantity":4800,"price":3.45,"orders":6},{"quantity":4000,"price":3.4,"orders":5},{"quantity":2400,"price":3.35,"orders":3},{"quantity":3200,"price":3.3,"orders":4}],"sell":[{"quantity":800,"price":3.7,"orders":1},{"quantity":2400,"price":3.75,"orders":3},{"quantity":3200,"price":3.8,"orders":4},{"quantity":3200,"price":3.85,"orders":3},{"quantity":3200,"price":3.9,"orders":4}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|130774","symbol":"TATATECH25JUL700PE","last_price":3.65,"volume":792800,"average_price":3.66,"oi":901600.0,"net_change":-1.5,"total_buy_quantity":507200.0,"total_sell_quantity":239200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1752659956572","oi_day_high":975200.0,"oi_day_low":894400.0},"NSE_FO:POLYCAB25JUL6500PE":{"ohlc":{"open":57.65,"high":70.1,"low":54.0,"close":62.4},"depth":{"buy":[{"quantity":250,"price":58.05,"orders":2},{"quantity":125,"price":58.0,"orders":1},{"quantity":250,"price":56.7,"orders":1},{"quantity":125,"price":56.0,"orders":1},{"quantity":375,"price":55.0,"orders":3}],"sell":[{"quantity":125,"price":68.6,"orders":1},{"quantity":125,"price":68.65,"orders":1},{"quantity":125,"price":68.75,"orders":1},{"quantity":125,"price":68.8,"orders":1},{"quantity":125,"price":68.85,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|130323","symbol":"POLYCAB25JUL6500PE","last_price":62.4,"volume":86875,"average_price":60.62,"oi":103625.0,"net_change":1.7,"total_buy_quantity":25875.0,"total_sell_quantity":10500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":172.2,"last_trade_time":"1752659925416","oi_day_high":107250.0,"oi_day_low":101750.0},"NSE_FO:SHREECEM25JUL30000CE":{"ohlc":{"open":1015.0,"high":1107.0,"low":885.0,"close":1107.0},"depth":{"buy":[{"quantity":25,"price":1016.95,"orders":1},{"quantity":25,"price":1016.8,"orders":1},{"quantity":25,"price":1010.0,"orders":1},{"quantity":25,"price":980.65,"orders":1},{"quantity":25,"price":959.65,"orders":1}],"sell":[{"quantity":25,"price":1153.1,"orders":1},{"quantity":25,"price":1153.15,"orders":1},{"quantity":25,"price":1153.2,"orders":1},{"quantity":25,"price":1153.35,"orders":1},{"quantity":100,"price":1156.35,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|125949","symbol":"SHREECEM25JUL30000CE","last_price":1107.0,"volume":525,"average_price":974.05,"oi":5525.0,"net_change":-43.0,"total_buy_quantity":1825.0,"total_sell_quantity":1300.0,"lower_circuit_limit":151.9,"upper_circuit_limit":2148.1,"last_trade_time":"1752658064930","oi_day_high":5650.0,"oi_day_low":5525.0},"NSE_FO:MARUTI25JUL12700CE":{"ohlc":{"open":99.65,"high":108.7,"low":73.15,"close":98.65},"depth":{"buy":[{"quantity":50,"price":100.0,"orders":1},{"quantity":50,"price":98.7,"orders":1},{"quantity":100,"price":98.65,"orders":2},{"quantity":50,"price":98.6,"orders":1},{"quantity":50,"price":98.15,"orders":1}],"sell":[{"quantity":100,"price":100.95,"orders":1},{"quantity":50,"price":101.2,"orders":1},{"quantity":50,"price":101.45,"orders":1},{"quantity":100,"price":101.6,"orders":1},{"quantity":50,"price":101.95,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|117866","symbol":"MARUTI25JUL12700CE","last_price":98.65,"volume":301100,"average_price":88.79,"oi":354250.0,"net_change":-1.15,"total_buy_quantity":25000.0,"total_sell_quantity":21600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":313.85,"last_trade_time":"1752659995438","oi_day_high":361450.0,"oi_day_low":351650.0},"NSE_FO:INDUSINDBK25JUL840PE":{"ohlc":{"open":7.4,"high":8.0,"low":5.85,"close":7.05},"depth":{"buy":[{"quantity":1400,"price":7.05,"orders":2},{"quantity":2800,"price":7.0,"orders":2},{"quantity":700,"price":6.95,"orders":1},{"quantity":30100,"price":6.9,"orders":2},{"quantity":1400,"price":6.85,"orders":2}],"sell":[{"quantity":700,"price":7.2,"orders":1},{"quantity":1400,"price":7.25,"orders":2},{"quantity":3500,"price":7.3,"orders":4},{"quantity":1400,"price":7.35,"orders":2},{"quantity":700,"price":7.55,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|102284","symbol":"INDUSINDBK25JUL840PE","last_price":7.05,"volume":578900,"average_price":6.75,"oi":896700.0,"net_change":-0.4,"total_buy_quantity":811300.0,"total_sell_quantity":173600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1752659974067","oi_day_high":967400.0,"oi_day_low":896700.0},"NSE_FO:IDFCFIRSTB25JUL72CE":{"ohlc":{"open":2.95,"high":3.75,"low":2.8,"close":3.15},"depth":{"buy":[{"quantity":37100,"price":3.1,"orders":4},{"quantity":55650,"price":3.05,"orders":6},{"quantity":111300,"price":3.0,"orders":6},{"quantity":27825,"price":2.95,"orders":3},{"quantity":27825,"price":2.9,"orders":3}],"sell":[{"quantity":9275,"price":3.15,"orders":1},{"quantity":37100,"price":3.2,"orders":4},{"quantity":102025,"price":3.25,"orders":6},{"quantity":27825,"price":3.3,"orders":3},{"quantity":18550,"price":3.35,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|100208","symbol":"IDFCFIRSTB25JUL72CE","last_price":3.15,"volume":2791775,"average_price":3.14,"oi":4034625.0,"net_change":0.4,"total_buy_quantity":1734425.0,"total_sell_quantity":1437625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1752659999351","oi_day_high":4053175.0,"oi_day_low":3765650.0},"NSE_FO:KPITTECH25JUL1280PE":{"ohlc":{"open":36.0,"high":37.2,"low":29.95,"close":31.3},"depth":{"buy":[{"quantity":400,"price":30.6,"orders":1},{"quantity":8000,"price":30.55,"orders":1},{"quantity":4000,"price":26.45,"orders":1},{"quantity":400,"price":24.85,"orders":1},{"quantity":16000,"price":23.7,"orders":1}],"sell":[{"quantity":400,"price":35.8,"orders":1},{"quantity":400,"price":35.95,"orders":1},{"quantity":400,"price":37.75,"orders":1},{"quantity":400,"price":37.8,"orders":1},{"quantity":400,"price":37.95,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|108824","symbol":"KPITTECH25JUL1280PE","last_price":31.3,"volume":39600,"average_price":33.18,"oi":73200.0,"net_change":-5.3,"total_buy_quantity":60400.0,"total_sell_quantity":35600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.8,"last_trade_time":"1752659967983","oi_day_high":76800.0,"oi_day_low":72800.0},"NSE_FO:BPCL25JUL330PE":{"ohlc":{"open":2.0,"high":2.25,"low":1.5,"close":1.65},"depth":{"buy":[{"quantity":5925,"price":1.6,"orders":3},{"quantity":31600,"price":1.55,"orders":5},{"quantity":17775,"price":1.5,"orders":5},{"quantity":21725,"price":1.45,"orders":3},{"quantity":59250,"price":1.35,"orders":1}],"sell":[{"quantity":5925,"price":1.7,"orders":3},{"quantity":29625,"price":1.75,"orders":4},{"quantity":37525,"price":1.8,"orders":7},{"quantity":11850,"price":1.85,"orders":5},{"quantity":9875,"price":1.9,"orders":4}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|77454","symbol":"BPCL25JUL330PE","last_price":1.65,"volume":831475,"average_price":1.78,"oi":1546425.0,"net_change":-0.45,"total_buy_quantity":705075.0,"total_sell_quantity":547075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1752659994051","oi_day_high":1593825.0,"oi_day_low":1473350.0},"NSE_FO:IRFC25JUL140PE":{"ohlc":{"open":6.95,"high":7.05,"low":5.95,"close":6.4},"depth":{"buy":[{"quantity":8500,"price":6.15,"orders":2},{"quantity":8500,"price":6.1,"orders":2},{"quantity":12750,"price":6.05,"orders":3},{"quantity":4250,"price":6.0,"orders":1},{"quantity":4250,"price":5.95,"orders":1}],"sell":[{"quantity":4250,"price":6.3,"orders":1},{"quantity":12750,"price":6.35,"orders":3},{"quantity":8500,"price":6.4,"orders":2},{"quantity":8500,"price":6.45,"orders":1},{"quantity":178500,"price":6.5,"orders":3}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|104902","symbol":"IRFC25JUL140PE","last_price":6.4,"volume":1372750,"average_price":6.35,"oi":4024750.0,"net_change":-0.3,"total_buy_quantity":459000.0,"total_sell_quantity":739500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1752659960327","oi_day_high":4245750.0,"oi_day_low":4007750.0},"NSE_FO:YESBANK25JUL20PE":{"ohlc":{"open":0.35,"high":0.45,"low":0.3,"close":0.4},"depth":{"buy":[{"quantity":2425800,"price":0.35,"orders":25},{"quantity":6126700,"price":0.3,"orders":29},{"quantity":13497400,"price":0.25,"orders":31},{"quantity":11973500,"price":0.2,"orders":29},{"quantity":10729500,"price":0.15,"orders":23}],"sell":[{"quantity":1119600,"price":0.4,"orders":10},{"quantity":2332500,"price":0.45,"orders":28},{"quantity":1648300,"price":0.5,"orders":11},{"quantity":248800,"price":0.55,"orders":4},{"quantity":93300,"price":0.6,"orders":3}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|135947","symbol":"YESBANK25JUL20PE","last_price":0.4,"volume":20930300,"average_price":0.36,"oi":9.20249E7,"net_change":0.05,"total_buy_quantity":6.07694E7,"total_sell_quantity":7153000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1752659992222","oi_day_high":9.28957E7,"oi_day_low":9.05632E7},"NSE_FO:CDSL25JUL1740CE":{"ohlc":{"open":39.95,"high":53.65,"low":39.75,"close":49.3},"depth":{"buy":[{"quantity":475,"price":48.95,"orders":1},{"quantity":475,"price":48.7,"orders":1},{"quantity":1900,"price":48.6,"orders":2},{"quantity":475,"price":48.55,"orders":1},{"quantity":1425,"price":48.5,"orders":2}],"sell":[{"quantity":1425,"price":49.3,"orders":2},{"quantity":475,"price":49.45,"orders":1},{"quantity":475,"price":49.5,"orders":1},{"quantity":950,"price":49.75,"orders":2},{"quantity":1425,"price":49.8,"orders":3}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|86305","symbol":"CDSL25JUL1740CE","last_price":49.3,"volume":1026475,"average_price":47.92,"oi":373825.0,"net_change":9.0,"total_buy_quantity":153425.0,"total_sell_quantity":90250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.85,"last_trade_time":"1752659997183","oi_day_high":391875.0,"oi_day_low":299725.0},"NSE_FO:PNB25JUL106PE":{"ohlc":{"open":0.65,"high":0.65,"low":0.45,"close":0.45},"depth":{"buy":[{"quantity":152000,"price":0.45,"orders":5},{"quantity":440000,"price":0.4,"orders":11},{"quantity":272000,"price":0.35,"orders":7},{"quantity":192000,"price":0.3,"orders":7},{"quantity":112000,"price":0.25,"orders":4}],"sell":[{"quantity":192000,"price":0.5,"orders":7},{"quantity":40000,"price":0.55,"orders":3},{"quantity":32000,"price":0.6,"orders":3},{"quantity":32000,"price":0.65,"orders":4},{"quantity":24000,"price":0.7,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|52085","symbol":"PNB25JUL106PE","last_price":0.45,"volume":1336000,"average_price":0.51,"oi":1200000.0,"net_change":-0.2,"total_buy_quantity":1800000.0,"total_sell_quantity":1248000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1752659530131","oi_day_high":1272000.0,"oi_day_low":1104000.0},"NSE_FO:TITAN25JUL3700CE":{"ohlc":{"open":4.55,"high":4.55,"low":3.45,"close":3.7},"depth":{"buy":[{"quantity":1400,"price":3.7,"orders":7},{"quantity":1225,"price":3.65,"orders":5},{"quantity":1400,"price":3.6,"orders":5},{"quantity":2100,"price":3.55,"orders":3},{"quantity":6300,"price":3.5,"orders":4}],"sell":[{"quantity":875,"price":3.85,"orders":5},{"quantity":2275,"price":3.9,"orders":4},{"quantity":700,"price":3.95,"orders":4},{"quantity":525,"price":4.0,"orders":3},{"quantity":875,"price":4.05,"orders":5}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|138915","symbol":"TITAN25JUL3700CE","last_price":3.7,"volume":311500,"average_price":3.77,"oi":1036700.0,"net_change":-0.8,"total_buy_quantity":272825.0,"total_sell_quantity":71575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1752659981756","oi_day_high":1044400.0,"oi_day_low":1012550.0},"NSE_FO:MAZDOCK25JUL3100CE":{"ohlc":{"open":120.5,"high":125.65,"low":101.8,"close":106.0},"depth":{"buy":[{"quantity":175,"price":106.15,"orders":1},{"quantity":175,"price":106.1,"orders":1},{"quantity":175,"price":106.05,"orders":1},{"quantity":350,"price":106.0,"orders":2},{"quantity":350,"price":105.8,"orders":2}],"sell":[{"quantity":175,"price":109.15,"orders":1},{"quantity":350,"price":109.2,"orders":2},{"quantity":175,"price":109.35,"orders":1},{"quantity":175,"price":109.4,"orders":1},{"quantity":175,"price":110.1,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|118628","symbol":"MAZDOCK25JUL3100CE","last_price":106.0,"volume":109200,"average_price":112.45,"oi":97650.0,"net_change":-14.5,"total_buy_quantity":39900.0,"total_sell_quantity":38675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":299.5,"last_trade_time":"1752659969271","oi_day_high":97650.0,"oi_day_low":88550.0},"NSE_FO:TORNTPHARM25JUL3200PE":{"ohlc":{"open":6.1,"high":6.8,"low":3.65,"close":3.7},"depth":{"buy":[{"quantity":250,"price":3.95,"orders":1},{"quantity":250,"price":3.9,"orders":1},{"quantity":250,"price":3.5,"orders":1},{"quantity":1500,"price":2.8,"orders":1},{"quantity":250,"price":2.5,"orders":1}],"sell":[{"quantity":5250,"price":6.1,"orders":2},{"quantity":250,"price":7.0,"orders":1},{"quantity":8000,"price":9.5,"orders":2},{"quantity":250,"price":10.0,"orders":1},{"quantity":250,"price":10.5,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|132788","symbol":"TORNTPHARM25JUL3200PE","last_price":3.7,"volume":18250,"average_price":4.83,"oi":45250.0,"net_change":-2.4,"total_buy_quantity":61500.0,"total_sell_quantity":29750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1752659513650","oi_day_high":52250.0,"oi_day_low":45250.0},"NSE_FO:GLENMARK25JUL1740CE":{"ohlc":{"open":510.0,"high":510.0,"low":480.0,"close":480.0},"depth":{"buy":[{"quantity":750,"price":401.0,"orders":1},{"quantity":375,"price":400.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1125,"price":500.0,"orders":1},{"quantity":375,"price":502.0,"orders":1},{"quantity":375,"price":514.95,"orders":1},{"quantity":1500,"price":545.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|95858","symbol":"GLENMARK25JUL1740CE","last_price":480.0,"volume":3750,"average_price":507.0,"oi":63000.0,"net_change":-14.9,"total_buy_quantity":1125.0,"total_sell_quantity":3375.0,"lower_circuit_limit":350.55,"upper_circuit_limit":639.25,"last_trade_time":"1752658368667","oi_day_high":65250.0,"oi_day_low":63000.0},"NSE_FO:LAURUSLABS25JUL680PE":{"ohlc":{"open":1.45,"high":1.45,"low":1.4,"close":1.4},"depth":{"buy":[{"quantity":1700,"price":1.25,"orders":1},{"quantity":6800,"price":1.2,"orders":3},{"quantity":5100,"price":1.15,"orders":3},{"quantity":8500,"price":1.1,"orders":4},{"quantity":5100,"price":1.05,"orders":3}],"sell":[{"quantity":1700,"price":1.35,"orders":1},{"quantity":6800,"price":1.4,"orders":3},{"quantity":23800,"price":1.45,"orders":3},{"quantity":5100,"price":1.5,"orders":2},{"quantity":6800,"price":1.55,"orders":3}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|109300","symbol":"LAURUSLABS25JUL680PE","last_price":1.4,"volume":54400,"average_price":1.41,"oi":601800.0,"net_change":0.05,"total_buy_quantity":326400.0,"total_sell_quantity":314500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1752656122647","oi_day_high":601800.0,"oi_day_low":589900.0},"NSE_FO:PNBHOUSING25JUL1120CE":{"ohlc":{"open":22.55,"high":36.05,"low":22.55,"close":29.7},"depth":{"buy":[{"quantity":650,"price":29.25,"orders":1},{"quantity":650,"price":29.2,"orders":1},{"quantity":650,"price":28.1,"orders":1},{"quantity":650,"price":28.05,"orders":1},{"quantity":650,"price":28.0,"orders":1}],"sell":[{"quantity":650,"price":29.95,"orders":1},{"quantity":650,"price":30.1,"orders":1},{"quantity":650,"price":30.15,"orders":1},{"quantity":650,"price":30.4,"orders":1},{"quantity":1950,"price":30.5,"orders":3}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|122684","symbol":"PNBHOUSING25JUL1120CE","last_price":29.7,"volume":562900,"average_price":31.57,"oi":291850.0,"net_change":3.7,"total_buy_quantity":107900.0,"total_sell_quantity":119600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.8,"last_trade_time":"1752659902247","oi_day_high":304850.0,"oi_day_low":239850.0},"NSE_FO:CAMS25JUL4200PE":{"ohlc":{"open":89.45,"high":119.75,"low":78.75,"close":103.7},"depth":{"buy":[{"quantity":150,"price":95.05,"orders":1},{"quantity":300,"price":90.05,"orders":2},{"quantity":600,"price":88.5,"orders":2},{"quantity":1050,"price":88.45,"orders":2},{"quantity":2850,"price":87.95,"orders":1}],"sell":[{"quantity":300,"price":103.6,"orders":2},{"quantity":150,"price":103.65,"orders":1},{"quantity":300,"price":103.75,"orders":2},{"quantity":150,"price":103.8,"orders":1},{"quantity":150,"price":104.95,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|80080","symbol":"CAMS25JUL4200PE","last_price":103.7,"volume":94650,"average_price":99.76,"oi":101550.0,"net_change":9.5,"total_buy_quantity":21000.0,"total_sell_quantity":21300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":224.8,"last_trade_time":"1752659938242","oi_day_high":104100.0,"oi_day_low":100950.0},"NSE_FO:BANKBARODA25JUL240PE":{"ohlc":{"open":3.25,"high":3.5,"low":1.65,"close":1.9},"depth":{"buy":[{"quantity":29250,"price":1.85,"orders":6},{"quantity":40950,"price":1.8,"orders":7},{"quantity":49725,"price":1.75,"orders":10},{"quantity":40950,"price":1.7,"orders":10},{"quantity":64350,"price":1.65,"orders":7}],"sell":[{"quantity":32175,"price":1.95,"orders":8},{"quantity":157950,"price":2.0,"orders":11},{"quantity":70200,"price":2.05,"orders":6},{"quantity":20475,"price":2.1,"orders":3},{"quantity":26325,"price":2.15,"orders":5}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|40702","symbol":"BANKBARODA25JUL240PE","last_price":1.9,"volume":7335900,"average_price":2.13,"oi":3960450.0,"net_change":-1.1,"total_buy_quantity":775125.0,"total_sell_quantity":1000350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1752659964920","oi_day_high":4431375.0,"oi_day_low":3960450.0},"NSE_FO:GODREJPROP25JUL2400PE":{"ohlc":{"open":138.0,"high":145.5,"low":118.05,"close":129.15},"depth":{"buy":[{"quantity":1925,"price":120.85,"orders":1},{"quantity":275,"price":120.8,"orders":1},{"quantity":6325,"price":120.75,"orders":4},{"quantity":1100,"price":119.25,"orders":1},{"quantity":2750,"price":115.85,"orders":1}],"sell":[{"quantity":275,"price":136.1,"orders":1},{"quantity":1100,"price":136.15,"orders":4},{"quantity":275,"price":136.2,"orders":1},{"quantity":1925,"price":141.7,"orders":2},{"quantity":1925,"price":142.85,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|92765","symbol":"GODREJPROP25JUL2400PE","last_price":129.15,"volume":9350,"average_price":130.36,"oi":242550.0,"net_change":-7.6,"total_buy_quantity":33000.0,"total_sell_quantity":24200.0,"lower_circuit_limit":22.05,"upper_circuit_limit":251.45,"last_trade_time":"1752659998528","oi_day_high":244200.0,"oi_day_low":242000.0},"NSE_FO:HINDPETRO25JUL420CE":{"ohlc":{"open":21.95,"high":32.0,"low":20.95,"close":31.0},"depth":{"buy":[{"quantity":4050,"price":30.35,"orders":2},{"quantity":6075,"price":30.3,"orders":3},{"quantity":2025,"price":30.25,"orders":1},{"quantity":2025,"price":29.9,"orders":1},{"quantity":8100,"price":29.75,"orders":1}],"sell":[{"quantity":2025,"price":31.0,"orders":1},{"quantity":4050,"price":31.05,"orders":2},{"quantity":4050,"price":31.1,"orders":2},{"quantity":6075,"price":31.4,"orders":2},{"quantity":4050,"price":31.5,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|97595","symbol":"HINDPETRO25JUL420CE","last_price":31.0,"volume":277425,"average_price":27.05,"oi":463725.0,"net_change":10.2,"total_buy_quantity":194400.0,"total_sell_quantity":224775.0,"lower_circuit_limit":0.8,"upper_circuit_limit":40.8,"last_trade_time":"1752659881091","oi_day_high":556875.0,"oi_day_low":463725.0},"NSE_FO:PPLPHARMA25JUL200CE":{"ohlc":{"open":18.55,"high":22.0,"low":15.75,"close":17.2},"depth":{"buy":[{"quantity":2500,"price":16.5,"orders":1},{"quantity":2500,"price":16.45,"orders":1},{"quantity":17500,"price":16.2,"orders":2},{"quantity":25000,"price":15.85,"orders":1},{"quantity":5000,"price":15.75,"orders":1}],"sell":[{"quantity":2500,"price":17.15,"orders":1},{"quantity":2500,"price":17.45,"orders":1},{"quantity":2500,"price":18.0,"orders":1},{"quantity":17500,"price":18.05,"orders":2},{"quantity":25000,"price":18.1,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|131063","symbol":"PPLPHARMA25JUL200CE","last_price":17.2,"volume":280000,"average_price":18.0,"oi":435000.0,"net_change":-1.85,"total_buy_quantity":270000.0,"total_sell_quantity":300000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.05,"last_trade_time":"1752659932038","oi_day_high":435000.0,"oi_day_low":407500.0},"NSE_FO:DIVISLAB25JUL6600PE":{"ohlc":{"open":70.0,"high":70.45,"low":43.05,"close":49.95},"depth":{"buy":[{"quantity":100,"price":48.0,"orders":1},{"quantity":100,"price":47.15,"orders":1},{"quantity":200,"price":47.1,"orders":2},{"quantity":100,"price":47.05,"orders":1},{"quantity":100,"price":47.0,"orders":1}],"sell":[{"quantity":100,"price":49.7,"orders":1},{"quantity":100,"price":49.75,"orders":1},{"quantity":100,"price":49.8,"orders":1},{"quantity":200,"price":49.85,"orders":2},{"quantity":100,"price":49.9,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|87953","symbol":"DIVISLAB25JUL6600PE","last_price":49.95,"volume":31600,"average_price":58.48,"oi":40200.0,"net_change":-16.2,"total_buy_quantity":31800.0,"total_sell_quantity":12000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":174.4,"last_trade_time":"1752659709900","oi_day_high":41600.0,"oi_day_low":39600.0},"NSE_FO:BAJAJ-AUTO25JUL8400CE":{"ohlc":{"open":95.1,"high":131.55,"low":70.75,"close":103.0},"depth":{"buy":[{"quantity":75,"price":101.55,"orders":1},{"quantity":75,"price":101.5,"orders":1},{"quantity":75,"price":101.0,"orders":1},{"quantity":75,"price":100.05,"orders":1},{"quantity":150,"price":100.0,"orders":1}],"sell":[{"quantity":75,"price":103.0,"orders":1},{"quantity":75,"price":104.2,"orders":1},{"quantity":75,"price":104.25,"orders":1},{"quantity":375,"price":104.3,"orders":1},{"quantity":75,"price":104.4,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|51014","symbol":"BAJAJ-AUTO25JUL8400CE","last_price":103.0,"volume":220800,"average_price":101.86,"oi":127425.0,"net_change":-15.6,"total_buy_quantity":38400.0,"total_sell_quantity":23850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":315.5,"last_trade_time":"1752659989075","oi_day_high":144375.0,"oi_day_low":127425.0},"NSE_FO:PATANJALI25JUL1660PE":{"ohlc":{"open":9.6,"high":10.35,"low":4.5,"close":4.7},"depth":{"buy":[{"quantity":1500,"price":4.65,"orders":3},{"quantity":1200,"price":4.6,"orders":2},{"quantity":1200,"price":4.55,"orders":3},{"quantity":300,"price":4.5,"orders":1},{"quantity":900,"price":4.45,"orders":3}],"sell":[{"quantity":900,"price":4.95,"orders":3},{"quantity":600,"price":5.05,"orders":2},{"quantity":600,"price":5.1,"orders":2},{"quantity":1200,"price":5.15,"orders":4},{"quantity":900,"price":5.2,"orders":3}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|126274","symbol":"PATANJALI25JUL1660PE","last_price":4.7,"volume":516600,"average_price":6.41,"oi":95700.0,"net_change":-7.25,"total_buy_quantity":410700.0,"total_sell_quantity":56400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.75,"last_trade_time":"1752659960508","oi_day_high":139200.0,"oi_day_low":92100.0},"NSE_FO:CROMPTON25JUL360PE":{"ohlc":{"open":15.6,"high":16.65,"low":14.95,"close":15.3},"depth":{"buy":[{"quantity":1800,"price":15.2,"orders":1},{"quantity":1800,"price":15.15,"orders":1},{"quantity":1800,"price":14.95,"orders":1},{"quantity":1800,"price":14.85,"orders":1},{"quantity":1800,"price":14.75,"orders":1}],"sell":[{"quantity":1800,"price":15.6,"orders":1},{"quantity":1800,"price":15.65,"orders":1},{"quantity":1800,"price":15.7,"orders":1},{"quantity":1800,"price":15.75,"orders":1},{"quantity":1800,"price":15.85,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|85634","symbol":"CROMPTON25JUL360PE","last_price":15.3,"volume":55800,"average_price":15.45,"oi":334800.0,"net_change":0.8,"total_buy_quantity":246600.0,"total_sell_quantity":207000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.5,"last_trade_time":"1752659881878","oi_day_high":334800.0,"oi_day_low":325800.0},"NSE_FO:AMBUJACEM25JUL565CE":{"ohlc":{"open":26.65,"high":26.65,"low":26.65,"close":26.65},"depth":{"buy":[{"quantity":42000,"price":21.3,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":5250,"price":37.9,"orders":3},{"quantity":42000,"price":43.25,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|76690","symbol":"AMBUJACEM25JUL565CE","last_price":26.65,"volume":0,"average_price":0.0,"oi":93450.0,"net_change":-0.2,"total_buy_quantity":42000.0,"total_sell_quantity":47250.0,"lower_circuit_limit":10.35,"upper_circuit_limit":62.55,"last_trade_time":"1752141360000","oi_day_high":95550.0,"oi_day_low":91350.0},"NSE_FO:AUROPHARMA25JUL1120CE":{"ohlc":{"open":42.0,"high":51.05,"low":42.0,"close":44.75},"depth":{"buy":[{"quantity":3850,"price":40.3,"orders":3},{"quantity":5500,"price":40.25,"orders":1},{"quantity":550,"price":40.15,"orders":1},{"quantity":6600,"price":40.1,"orders":1},{"quantity":1100,"price":40.0,"orders":1}],"sell":[{"quantity":550,"price":49.05,"orders":1},{"quantity":550,"price":49.15,"orders":1},{"quantity":2200,"price":49.45,"orders":1},{"quantity":5500,"price":50.95,"orders":1},{"quantity":550,"price":51.0,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|67810","symbol":"AUROPHARMA25JUL1120CE","last_price":44.75,"volume":33550,"average_price":45.89,"oi":111650.0,"net_change":-3.0,"total_buy_quantity":63250.0,"total_sell_quantity":50600.0,"lower_circuit_limit":4.6,"upper_circuit_limit":90.9,"last_trade_time":"1752659762269","oi_day_high":117700.0,"oi_day_low":111650.0},"NSE_FO:COFORGE25JUL1880CE":{"ohlc":{"open":70.3,"high":70.35,"low":56.65,"close":63.95},"depth":{"buy":[{"quantity":750,"price":63.0,"orders":1},{"quantity":1875,"price":62.5,"orders":1},{"quantity":375,"price":62.3,"orders":1},{"quantity":750,"price":62.25,"orders":2},{"quantity":375,"price":62.2,"orders":1}],"sell":[{"quantity":375,"price":63.65,"orders":1},{"quantity":375,"price":63.7,"orders":1},{"quantity":375,"price":63.75,"orders":1},{"quantity":750,"price":63.8,"orders":2},{"quantity":375,"price":63.85,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|84364","symbol":"COFORGE25JUL1880CE","last_price":63.95,"volume":380250,"average_price":63.18,"oi":429000.0,"net_change":-6.35,"total_buy_quantity":103500.0,"total_sell_quantity":61500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":141.85,"last_trade_time":"1752659999054","oi_day_high":438750.0,"oi_day_low":417375.0},"NSE_FO:ABCAPITAL25JUL275CE":{"ohlc":{"open":4.4,"high":5.2,"low":4.1,"close":4.5},"depth":{"buy":[{"quantity":6200,"price":4.4,"orders":2},{"quantity":9300,"price":4.35,"orders":3},{"quantity":12400,"price":4.3,"orders":4},{"quantity":15500,"price":4.25,"orders":5},{"quantity":9300,"price":4.2,"orders":3}],"sell":[{"quantity":15500,"price":4.5,"orders":5},{"quantity":9300,"price":4.55,"orders":3},{"quantity":6200,"price":4.6,"orders":2},{"quantity":12400,"price":4.65,"orders":2},{"quantity":3100,"price":4.7,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|74845","symbol":"ABCAPITAL25JUL275CE","last_price":4.5,"volume":1227600,"average_price":4.61,"oi":2724900.0,"net_change":-0.4,"total_buy_quantity":651000.0,"total_sell_quantity":852500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1752659986267","oi_day_high":2910900.0,"oi_day_low":2715600.0},"NSE_FO:IIFL25JUL480PE":{"ohlc":{"open":2.25,"high":2.25,"low":1.6,"close":1.65},"depth":{"buy":[{"quantity":11550,"price":1.55,"orders":1},{"quantity":1650,"price":1.45,"orders":1},{"quantity":1650,"price":1.4,"orders":1},{"quantity":14850,"price":1.35,"orders":2},{"quantity":49500,"price":1.25,"orders":1}],"sell":[{"quantity":3300,"price":1.65,"orders":2},{"quantity":4950,"price":1.7,"orders":3},{"quantity":3300,"price":1.75,"orders":2},{"quantity":3300,"price":1.8,"orders":2},{"quantity":16500,"price":1.85,"orders":3}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|101188","symbol":"IIFL25JUL480PE","last_price":1.65,"volume":99000,"average_price":1.85,"oi":366300.0,"net_change":-0.65,"total_buy_quantity":176550.0,"total_sell_quantity":232650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1752659932472","oi_day_high":372900.0,"oi_day_low":359700.0},"NSE_FO:BANDHANBNK25JUL185CE":{"ohlc":{"open":4.2,"high":6.0,"low":3.85,"close":5.5},"depth":{"buy":[{"quantity":25200,"price":5.4,"orders":7},{"quantity":21600,"price":5.35,"orders":6},{"quantity":36000,"price":5.3,"orders":5},{"quantity":28800,"price":5.25,"orders":3},{"quantity":10800,"price":5.2,"orders":3}],"sell":[{"quantity":14400,"price":5.55,"orders":4},{"quantity":21600,"price":5.6,"orders":6},{"quantity":10800,"price":5.65,"orders":3},{"quantity":21600,"price":5.7,"orders":4},{"quantity":18000,"price":5.75,"orders":4}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|72556","symbol":"BANDHANBNK25JUL185CE","last_price":5.5,"volume":13111200,"average_price":5.3,"oi":4813200.0,"net_change":1.3,"total_buy_quantity":874800.0,"total_sell_quantity":766800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1752659997278","oi_day_high":5018400.0,"oi_day_low":4078800.0},"NSE_FO:DALBHARAT25JUL2200PE":{"ohlc":{"open":54.2,"high":88.3,"low":49.0,"close":70.8},"depth":{"buy":[{"quantity":650,"price":71.75,"orders":2},{"quantity":325,"price":71.7,"orders":1},{"quantity":325,"price":71.65,"orders":1},{"quantity":325,"price":68.05,"orders":1},{"quantity":325,"price":66.9,"orders":1}],"sell":[{"quantity":325,"price":76.25,"orders":1},{"quantity":325,"price":76.3,"orders":1},{"quantity":2275,"price":79.8,"orders":2},{"quantity":1625,"price":80.25,"orders":1},{"quantity":325,"price":80.45,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|87043","symbol":"DALBHARAT25JUL2200PE","last_price":70.8,"volume":47125,"average_price":69.37,"oi":24050.0,"net_change":12.95,"total_buy_quantity":23725.0,"total_sell_quantity":33150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.8,"last_trade_time":"1752659612511","oi_day_high":27625.0,"oi_day_low":24050.0},"NSE_FO:PERSISTENT25JUL6100PE":{"ohlc":{"open":537.85,"high":537.9,"low":537.85,"close":537.9},"depth":{"buy":[{"quantity":100,"price":530.05,"orders":1},{"quantity":100,"price":530.0,"orders":1},{"quantity":100,"price":529.95,"orders":1},{"quantity":100,"price":529.9,"orders":1},{"quantity":1000,"price":528.5,"orders":1}],"sell":[{"quantity":100,"price":548.25,"orders":1},{"quantity":100,"price":548.9,"orders":1},{"quantity":100,"price":549.9,"orders":1},{"quantity":300,"price":557.85,"orders":2},{"quantity":100,"price":563.7,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|126898","symbol":"PERSISTENT25JUL6100PE","last_price":537.9,"volume":300,"average_price":537.88,"oi":40200.0,"net_change":25.55,"total_buy_quantity":9900.0,"total_sell_quantity":9700.0,"lower_circuit_limit":205.8,"upper_circuit_limit":818.9,"last_trade_time":"1752659436928","oi_day_high":40200.0,"oi_day_low":40200.0},"NSE_FO:M&M25JUL3200CE":{"ohlc":{"open":42.0,"high":78.0,"low":26.05,"close":72.8},"depth":{"buy":[{"quantity":200,"price":72.15,"orders":1},{"quantity":800,"price":72.1,"orders":1},{"quantity":200,"price":72.05,"orders":1},{"quantity":1400,"price":72.0,"orders":6},{"quantity":400,"price":71.95,"orders":2}],"sell":[{"quantity":400,"price":72.8,"orders":2},{"quantity":200,"price":72.85,"orders":1},{"quantity":1000,"price":72.95,"orders":3},{"quantity":8600,"price":73.0,"orders":20},{"quantity":200,"price":73.1,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|112286","symbol":"M&M25JUL3200CE","last_price":72.8,"volume":4435400,"average_price":58.87,"oi":1255600.0,"net_change":32.8,"total_buy_quantity":425800.0,"total_sell_quantity":171000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":187.4,"last_trade_time":"1752659999981","oi_day_high":1479400.0,"oi_day_low":1255600.0},"NSE_FO:CYIENT25JUL1300CE":{"ohlc":{"open":46.75,"high":53.45,"low":43.7,"close":46.0},"depth":{"buy":[{"quantity":425,"price":44.85,"orders":1},{"quantity":425,"price":44.1,"orders":1},{"quantity":425,"price":43.75,"orders":1},{"quantity":850,"price":43.7,"orders":1},{"quantity":425,"price":43.15,"orders":1}],"sell":[{"quantity":425,"price":45.95,"orders":1},{"quantity":425,"price":46.0,"orders":1},{"quantity":425,"price":46.95,"orders":1},{"quantity":3400,"price":47.0,"orders":2},{"quantity":425,"price":47.1,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|90204","symbol":"CYIENT25JUL1300CE","last_price":46.0,"volume":559300,"average_price":49.81,"oi":408425.0,"net_change":-0.8,"total_buy_quantity":65450.0,"total_sell_quantity":121975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.8,"last_trade_time":"1752659988404","oi_day_high":426275.0,"oi_day_low":286875.0},"NSE_FO:VBL25JUL460PE":{"ohlc":{"open":6.45,"high":7.65,"low":2.6,"close":2.8},"depth":{"buy":[{"quantity":12300,"price":2.75,"orders":6},{"quantity":18450,"price":2.7,"orders":6},{"quantity":7175,"price":2.65,"orders":7},{"quantity":4100,"price":2.6,"orders":3},{"quantity":3075,"price":2.55,"orders":3}],"sell":[{"quantity":1025,"price":2.85,"orders":1},{"quantity":14350,"price":2.9,"orders":8},{"quantity":10250,"price":2.95,"orders":8},{"quantity":9225,"price":3.0,"orders":9},{"quantity":9225,"price":3.05,"orders":8}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|134947","symbol":"VBL25JUL460PE","last_price":2.8,"volume":3047325,"average_price":4.19,"oi":1200275.0,"net_change":-3.4,"total_buy_quantity":310575.0,"total_sell_quantity":452025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1752659989119","oi_day_high":1289450.0,"oi_day_low":930700.0},"NSE_FO:MOTHERSON25JUL155PE":{"ohlc":{"open":3.45,"high":4.6,"low":3.15,"close":3.75},"depth":{"buy":[{"quantity":8200,"price":3.75,"orders":2},{"quantity":16400,"price":3.7,"orders":4},{"quantity":16400,"price":3.65,"orders":4},{"quantity":12300,"price":3.6,"orders":3},{"quantity":36900,"price":3.55,"orders":4}],"sell":[{"quantity":24600,"price":3.85,"orders":5},{"quantity":24600,"price":3.9,"orders":5},{"quantity":24600,"price":3.95,"orders":6},{"quantity":8200,"price":4.0,"orders":2},{"quantity":32800,"price":4.05,"orders":3}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|114375","symbol":"MOTHERSON25JUL155PE","last_price":3.75,"volume":2111500,"average_price":3.88,"oi":2624000.0,"net_change":0.75,"total_buy_quantity":844600.0,"total_sell_quantity":914300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1752659983323","oi_day_high":2968400.0,"oi_day_low":2624000.0},"NSE_FO:SBIN25JUL800CE":{"ohlc":{"open":24.45,"high":39.65,"low":23.5,"close":35.55},"depth":{"buy":[{"quantity":2250,"price":35.45,"orders":2},{"quantity":2250,"price":35.4,"orders":3},{"quantity":2250,"price":35.35,"orders":2},{"quantity":2250,"price":35.3,"orders":2},{"quantity":2250,"price":35.15,"orders":3}],"sell":[{"quantity":1500,"price":36.0,"orders":2},{"quantity":2250,"price":36.05,"orders":3},{"quantity":3000,"price":36.15,"orders":4},{"quantity":750,"price":36.25,"orders":1},{"quantity":3000,"price":36.3,"orders":3}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|125465","symbol":"SBIN25JUL800CE","last_price":35.55,"volume":8940000,"average_price":31.9,"oi":3771750.0,"net_change":10.55,"total_buy_quantity":147000.0,"total_sell_quantity":342750.0,"lower_circuit_limit":0.55,"upper_circuit_limit":71.05,"last_trade_time":"1752659997244","oi_day_high":4416000.0,"oi_day_low":3720750.0},"NSE_FO:BEL25JUL410PE":{"ohlc":{"open":9.9,"high":11.15,"low":9.1,"close":11.15},"depth":{"buy":[{"quantity":2850,"price":11.05,"orders":1},{"quantity":8550,"price":11.0,"orders":2},{"quantity":2850,"price":10.95,"orders":1},{"quantity":5700,"price":10.9,"orders":2},{"quantity":8550,"price":10.85,"orders":3}],"sell":[{"quantity":8550,"price":11.15,"orders":2},{"quantity":2850,"price":11.2,"orders":1},{"quantity":11400,"price":11.25,"orders":3},{"quantity":14250,"price":11.3,"orders":3},{"quantity":2850,"price":11.35,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|39418","symbol":"BEL25JUL410PE","last_price":11.15,"volume":3573900,"average_price":10.12,"oi":4827900.0,"net_change":1.65,"total_buy_quantity":376200.0,"total_sell_quantity":236550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1752659986487","oi_day_high":4867800.0,"oi_day_low":4619850.0},"NSE_FO:HEROMOTOCO25JUL4300CE":{"ohlc":{"open":155.0,"high":157.0,"low":98.95,"close":118.0},"depth":{"buy":[{"quantity":150,"price":116.25,"orders":1},{"quantity":150,"price":116.2,"orders":1},{"quantity":150,"price":116.0,"orders":1},{"quantity":150,"price":115.55,"orders":1},{"quantity":1650,"price":115.15,"orders":2}],"sell":[{"quantity":150,"price":118.0,"orders":1},{"quantity":150,"price":118.35,"orders":1},{"quantity":150,"price":118.4,"orders":1},{"quantity":300,"price":118.45,"orders":2},{"quantity":1500,"price":118.65,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|96118","symbol":"HEROMOTOCO25JUL4300CE","last_price":118.0,"volume":574800,"average_price":117.4,"oi":221850.0,"net_change":-30.6,"total_buy_quantity":28050.0,"total_sell_quantity":43800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":306.7,"last_trade_time":"1752659990190","oi_day_high":238350.0,"oi_day_low":206400.0},"NSE_FO:TATACHEM25JUL940CE":{"ohlc":{"open":18.35,"high":23.45,"low":12.4,"close":20.75},"depth":{"buy":[{"quantity":3250,"price":20.8,"orders":5},{"quantity":2600,"price":20.75,"orders":1},{"quantity":650,"price":20.5,"orders":1},{"quantity":1300,"price":20.45,"orders":2},{"quantity":650,"price":20.3,"orders":1}],"sell":[{"quantity":1300,"price":21.25,"orders":2},{"quantity":650,"price":21.3,"orders":1},{"quantity":650,"price":21.35,"orders":1},{"quantity":1300,"price":21.5,"orders":2},{"quantity":1300,"price":21.55,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|129011","symbol":"TATACHEM25JUL940CE","last_price":20.75,"volume":934700,"average_price":18.12,"oi":510900.0,"net_change":3.1,"total_buy_quantity":198900.0,"total_sell_quantity":166400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.55,"last_trade_time":"1752659997010","oi_day_high":599300.0,"oi_day_low":490100.0},"NSE_FO:MCX25JUL8800PE":{"ohlc":{"open":536.0,"high":562.0,"low":480.0,"close":483.5},"depth":{"buy":[{"quantity":125,"price":471.55,"orders":1},{"quantity":125,"price":471.5,"orders":1},{"quantity":125,"price":471.4,"orders":1},{"quantity":250,"price":471.25,"orders":2},{"quantity":125,"price":469.4,"orders":1}],"sell":[{"quantity":250,"price":530.4,"orders":2},{"quantity":125,"price":530.45,"orders":1},{"quantity":125,"price":530.5,"orders":1},{"quantity":125,"price":530.55,"orders":1},{"quantity":125,"price":530.6,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|39795","symbol":"MCX25JUL8800PE","last_price":483.5,"volume":3125,"average_price":521.11,"oi":60125.0,"net_change":-52.55,"total_buy_quantity":7875.0,"total_sell_quantity":12625.0,"lower_circuit_limit":97.55,"upper_circuit_limit":974.55,"last_trade_time":"1752659873999","oi_day_high":61375.0,"oi_day_low":60125.0},"NSE_FO:BDL25JUL1850PE":{"ohlc":{"open":71.4,"high":85.0,"low":71.4,"close":84.0},"depth":{"buy":[{"quantity":325,"price":83.55,"orders":1},{"quantity":325,"price":83.5,"orders":1},{"quantity":650,"price":81.95,"orders":2},{"quantity":325,"price":81.9,"orders":1},{"quantity":325,"price":81.85,"orders":1}],"sell":[{"quantity":325,"price":85.25,"orders":1},{"quantity":650,"price":85.65,"orders":2},{"quantity":325,"price":85.7,"orders":1},{"quantity":325,"price":86.0,"orders":1},{"quantity":325,"price":86.05,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|81349","symbol":"BDL25JUL1850PE","last_price":84.0,"volume":40950,"average_price":76.85,"oi":182975.0,"net_change":11.75,"total_buy_quantity":47775.0,"total_sell_quantity":40625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":156.85,"last_trade_time":"1752659961748","oi_day_high":191100.0,"oi_day_low":182975.0},"NSE_FO:RVNL25JUL400PE":{"ohlc":{"open":24.4,"high":24.5,"low":21.0,"close":22.35},"depth":{"buy":[{"quantity":2750,"price":21.85,"orders":2},{"quantity":1375,"price":21.55,"orders":1},{"quantity":2750,"price":21.5,"orders":2},{"quantity":1375,"price":21.4,"orders":1},{"quantity":2750,"price":21.35,"orders":2}],"sell":[{"quantity":1375,"price":22.25,"orders":1},{"quantity":1375,"price":22.3,"orders":1},{"quantity":1375,"price":22.45,"orders":1},{"quantity":1375,"price":22.85,"orders":1},{"quantity":2750,"price":22.95,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|132920","symbol":"RVNL25JUL400PE","last_price":22.35,"volume":140250,"average_price":22.69,"oi":369875.0,"net_change":0.25,"total_buy_quantity":145750.0,"total_sell_quantity":174625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.85,"last_trade_time":"1752659890415","oi_day_high":397375.0,"oi_day_low":365750.0},"NSE_FO:ASHOKLEY25JUL125PE":{"ohlc":{"open":3.2,"high":4.05,"low":2.35,"close":2.7},"depth":{"buy":[{"quantity":5000,"price":2.7,"orders":1},{"quantity":25000,"price":2.65,"orders":5},{"quantity":20000,"price":2.6,"orders":4},{"quantity":15000,"price":2.55,"orders":3},{"quantity":15000,"price":2.5,"orders":3}],"sell":[{"quantity":15000,"price":2.8,"orders":3},{"quantity":25000,"price":2.85,"orders":5},{"quantity":10000,"price":2.9,"orders":2},{"quantity":15000,"price":2.95,"orders":3},{"quantity":40000,"price":3.0,"orders":4}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|65365","symbol":"ASHOKLEY25JUL125PE","last_price":2.7,"volume":6850000,"average_price":3.17,"oi":4420000.0,"net_change":-1.65,"total_buy_quantity":985000.0,"total_sell_quantity":1040000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1752659816425","oi_day_high":4935000.0,"oi_day_low":4110000.0},"NSE_FO:VEDL25JUL460CE":{"ohlc":{"open":7.25,"high":7.25,"low":5.05,"close":5.75},"depth":{"buy":[{"quantity":4600,"price":5.65,"orders":4},{"quantity":5750,"price":5.6,"orders":5},{"quantity":4600,"price":5.55,"orders":4},{"quantity":4600,"price":5.5,"orders":4},{"quantity":3450,"price":5.45,"orders":3}],"sell":[{"quantity":1150,"price":5.75,"orders":1},{"quantity":5750,"price":5.8,"orders":2},{"quantity":2300,"price":5.85,"orders":2},{"quantity":10350,"price":5.9,"orders":4},{"quantity":24150,"price":5.95,"orders":4}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|135150","symbol":"VEDL25JUL460CE","last_price":5.75,"volume":3358000,"average_price":5.59,"oi":4401050.0,"net_change":-1.3,"total_buy_quantity":379500.0,"total_sell_quantity":564650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1752659988104","oi_day_high":4479250.0,"oi_day_low":4019250.0},"NSE_FO:ETERNAL25JUL265CE":{"ohlc":{"open":7.3,"high":7.6,"low":5.6,"close":5.9},"depth":{"buy":[{"quantity":7275,"price":5.8,"orders":3},{"quantity":50925,"price":5.75,"orders":12},{"quantity":46075,"price":5.7,"orders":10},{"quantity":43650,"price":5.65,"orders":11},{"quantity":26675,"price":5.6,"orders":5}],"sell":[{"quantity":26675,"price":5.95,"orders":11},{"quantity":41225,"price":6.0,"orders":12},{"quantity":12125,"price":6.05,"orders":5},{"quantity":2425,"price":6.1,"orders":1},{"quantity":46075,"price":6.15,"orders":6}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|93852","symbol":"ETERNAL25JUL265CE","last_price":5.9,"volume":5293775,"average_price":6.21,"oi":3254350.0,"net_change":-1.95,"total_buy_quantity":800250.0,"total_sell_quantity":873000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1752659991399","oi_day_high":3276175.0,"oi_day_low":2429850.0},"NSE_FO:WIPRO25JUL267.5PE":{"ohlc":{"open":12.9,"high":13.9,"low":10.95,"close":12.05},"depth":{"buy":[{"quantity":3000,"price":12.0,"orders":1},{"quantity":6000,"price":11.95,"orders":2},{"quantity":3000,"price":11.9,"orders":1},{"quantity":3000,"price":11.85,"orders":1},{"quantity":3000,"price":11.8,"orders":1}],"sell":[{"quantity":6000,"price":12.2,"orders":2},{"quantity":3000,"price":12.3,"orders":1},{"quantity":3000,"price":12.4,"orders":1},{"quantity":6000,"price":12.45,"orders":2},{"quantity":3000,"price":12.6,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|141206","symbol":"WIPRO25JUL267.5PE","last_price":12.05,"volume":282000,"average_price":12.33,"oi":447000.0,"net_change":-3.0,"total_buy_quantity":336000.0,"total_sell_quantity":360000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.05,"last_trade_time":"1752659951171","oi_day_high":456000.0,"oi_day_low":417000.0},"NSE_FO:ICICIPRULI25JUL650PE":{"ohlc":{"open":7.2,"high":17.55,"low":7.2,"close":11.65},"depth":{"buy":[{"quantity":925,"price":11.75,"orders":1},{"quantity":925,"price":11.7,"orders":1},{"quantity":1850,"price":11.55,"orders":2},{"quantity":925,"price":11.45,"orders":1},{"quantity":1850,"price":11.4,"orders":2}],"sell":[{"quantity":925,"price":12.0,"orders":1},{"quantity":1850,"price":12.05,"orders":2},{"quantity":2775,"price":12.15,"orders":3},{"quantity":925,"price":12.2,"orders":1},{"quantity":925,"price":12.25,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|99811","symbol":"ICICIPRULI25JUL650PE","last_price":11.65,"volume":3201425,"average_price":12.1,"oi":508750.0,"net_change":4.3,"total_buy_quantity":489325.0,"total_sell_quantity":260850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.55,"last_trade_time":"1752659970203","oi_day_high":581825.0,"oi_day_low":412550.0},"NSE_FO:RELIANCE25JUL1500CE":{"ohlc":{"open":16.05,"high":19.95,"low":14.0,"close":17.35},"depth":{"buy":[{"quantity":2000,"price":17.35,"orders":3},{"quantity":7000,"price":17.3,"orders":5},{"quantity":1500,"price":17.25,"orders":3},{"quantity":3000,"price":17.2,"orders":6},{"quantity":1500,"price":17.15,"orders":3}],"sell":[{"quantity":3000,"price":17.65,"orders":5},{"quantity":7000,"price":17.7,"orders":5},{"quantity":2500,"price":17.75,"orders":5},{"quantity":3000,"price":17.8,"orders":6},{"quantity":2000,"price":17.85,"orders":4}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|124711","symbol":"RELIANCE25JUL1500CE","last_price":17.35,"volume":8980000,"average_price":16.68,"oi":6048500.0,"net_change":-1.2,"total_buy_quantity":487500.0,"total_sell_quantity":685000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.45,"last_trade_time":"1752659999722","oi_day_high":6074000.0,"oi_day_low":5780000.0},"NSE_FO:ULTRACEMCO25JUL12000CE":{"ohlc":{"open":485.0,"high":515.0,"low":450.0,"close":495.2},"depth":{"buy":[{"quantity":50,"price":488.1,"orders":1},{"quantity":50,"price":488.05,"orders":1},{"quantity":50,"price":487.8,"orders":1},{"quantity":50,"price":487.75,"orders":1},{"quantity":50,"price":485.4,"orders":1}],"sell":[{"quantity":50,"price":500.75,"orders":1},{"quantity":50,"price":504.05,"orders":1},{"quantity":50,"price":507.9,"orders":1},{"quantity":50,"price":509.9,"orders":1},{"quantity":50,"price":509.95,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|133956","symbol":"ULTRACEMCO25JUL12000CE","last_price":495.2,"volume":4750,"average_price":478.45,"oi":23300.0,"net_change":-66.65,"total_buy_quantity":6200.0,"total_sell_quantity":6950.0,"lower_circuit_limit":140.35,"upper_circuit_limit":983.35,"last_trade_time":"1752659747267","oi_day_high":23450.0,"oi_day_low":23100.0},"NSE_FO:AXISBANK25JUL1230PE":{"ohlc":{"open":70.4,"high":70.4,"low":62.7,"close":66.05},"depth":{"buy":[{"quantity":625,"price":66.4,"orders":1},{"quantity":1875,"price":66.35,"orders":3},{"quantity":1250,"price":66.3,"orders":2},{"quantity":1250,"price":66.2,"orders":2},{"quantity":625,"price":66.1,"orders":1}],"sell":[{"quantity":625,"price":69.4,"orders":1},{"quantity":625,"price":69.45,"orders":1},{"quantity":1875,"price":69.75,"orders":3},{"quantity":4375,"price":71.25,"orders":2},{"quantity":2500,"price":72.45,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|79223","symbol":"AXISBANK25JUL1230PE","last_price":66.05,"volume":60000,"average_price":65.83,"oi":323750.0,"net_change":-0.6,"total_buy_quantity":61250.0,"total_sell_quantity":45625.0,"lower_circuit_limit":25.7,"upper_circuit_limit":107.6,"last_trade_time":"1752659733096","oi_day_high":335625.0,"oi_day_low":323750.0},"NSE_FO:KAYNES25JUL5800PE":{"ohlc":{"open":132.0,"high":156.0,"low":104.0,"close":128.45},"depth":{"buy":[{"quantity":100,"price":124.35,"orders":1},{"quantity":100,"price":124.3,"orders":1},{"quantity":100,"price":124.05,"orders":1},{"quantity":100,"price":121.05,"orders":1},{"quantity":100,"price":121.0,"orders":1}],"sell":[{"quantity":100,"price":131.35,"orders":1},{"quantity":100,"price":131.7,"orders":1},{"quantity":100,"price":136.45,"orders":1},{"quantity":100,"price":139.95,"orders":1},{"quantity":700,"price":154.7,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|111690","symbol":"KAYNES25JUL5800PE","last_price":128.45,"volume":15400,"average_price":128.48,"oi":22500.0,"net_change":-4.35,"total_buy_quantity":21400.0,"total_sell_quantity":7100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":337.25,"last_trade_time":"1752659896001","oi_day_high":24100.0,"oi_day_low":22400.0},"NSE_FO:BAJFINANCE25JUL1000CE":{"ohlc":{"open":3.25,"high":3.55,"low":3.0,"close":3.0},"depth":{"buy":[{"quantity":14250,"price":3.0,"orders":11},{"quantity":5250,"price":2.95,"orders":5},{"quantity":16500,"price":2.9,"orders":6},{"quantity":3000,"price":2.85,"orders":4},{"quantity":12000,"price":2.8,"orders":7}],"sell":[{"quantity":6750,"price":3.15,"orders":7},{"quantity":5250,"price":3.2,"orders":5},{"quantity":10500,"price":3.25,"orders":5},{"quantity":3750,"price":3.3,"orders":4},{"quantity":750,"price":3.35,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|71092","symbol":"BAJFINANCE25JUL1000CE","last_price":3.0,"volume":685500,"average_price":3.2,"oi":2928000.0,"net_change":-0.8,"total_buy_quantity":338250.0,"total_sell_quantity":345000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1752659964417","oi_day_high":2928000.0,"oi_day_low":2850000.0},"NSE_FO:DIXON25JUL14250PE":{"ohlc":{"open":41.95,"high":65.0,"low":41.95,"close":55.75},"depth":{"buy":[{"quantity":50,"price":56.5,"orders":1},{"quantity":50,"price":56.4,"orders":1},{"quantity":50,"price":56.35,"orders":1},{"quantity":50,"price":56.15,"orders":1},{"quantity":50,"price":55.8,"orders":1}],"sell":[{"quantity":100,"price":59.0,"orders":2},{"quantity":100,"price":59.3,"orders":2},{"quantity":50,"price":59.75,"orders":1},{"quantity":100,"price":59.8,"orders":2},{"quantity":50,"price":59.85,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|92091","symbol":"DIXON25JUL14250PE","last_price":55.75,"volume":45400,"average_price":55.17,"oi":27500.0,"net_change":-15.25,"total_buy_quantity":30000.0,"total_sell_quantity":4100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":236.1,"last_trade_time":"1752659915333","oi_day_high":30450.0,"oi_day_low":27250.0},"NSE_FO:JIOFIN25JUL315PE":{"ohlc":{"open":5.8,"high":6.55,"low":5.15,"close":6.15},"depth":{"buy":[{"quantity":7050,"price":6.05,"orders":3},{"quantity":9400,"price":6.0,"orders":4},{"quantity":9400,"price":5.95,"orders":4},{"quantity":21150,"price":5.9,"orders":2},{"quantity":7050,"price":5.85,"orders":3}],"sell":[{"quantity":61100,"price":6.15,"orders":4},{"quantity":2350,"price":6.2,"orders":1},{"quantity":21150,"price":6.25,"orders":6},{"quantity":11750,"price":6.3,"orders":4},{"quantity":7050,"price":6.35,"orders":3}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|106122","symbol":"JIOFIN25JUL315PE","last_price":6.15,"volume":3414550,"average_price":6.05,"oi":1851800.0,"net_change":0.45,"total_buy_quantity":458250.0,"total_sell_quantity":665050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1752659978730","oi_day_high":1950500.0,"oi_day_low":1727250.0},"NSE_FO:CESC25JUL172.5CE":{"ohlc":{"open":10.25,"high":10.25,"low":10.25,"close":10.25},"depth":{"buy":[{"quantity":7250,"price":10.1,"orders":2},{"quantity":36250,"price":9.4,"orders":1},{"quantity":25375,"price":9.25,"orders":2},{"quantity":18125,"price":9.15,"orders":1},{"quantity":36250,"price":8.8,"orders":1}],"sell":[{"quantity":3625,"price":10.65,"orders":1},{"quantity":25375,"price":10.9,"orders":2},{"quantity":36250,"price":11.2,"orders":1},{"quantity":18125,"price":11.75,"orders":1},{"quantity":36250,"price":12.8,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|86476","symbol":"CESC25JUL172.5CE","last_price":10.25,"volume":0,"average_price":0.0,"oi":286375.0,"net_change":0.0,"total_buy_quantity":304500.0,"total_sell_quantity":177625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1752569179000","oi_day_high":293625.0,"oi_day_low":286375.0},"NSE_FO:TECHM25JUL1670PE":{"ohlc":{"open":88.4,"high":96.8,"low":75.0,"close":75.55},"depth":{"buy":[{"quantity":1200,"price":74.1,"orders":2},{"quantity":600,"price":74.05,"orders":1},{"quantity":600,"price":72.4,"orders":1},{"quantity":1200,"price":72.0,"orders":1},{"quantity":6000,"price":70.35,"orders":1}],"sell":[{"quantity":1800,"price":76.75,"orders":3},{"quantity":1200,"price":77.9,"orders":2},{"quantity":1200,"price":78.0,"orders":2},{"quantity":600,"price":78.2,"orders":1},{"quantity":6000,"price":83.05,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|138544","symbol":"TECHM25JUL1670PE","last_price":75.55,"volume":64200,"average_price":85.14,"oi":293400.0,"net_change":-20.6,"total_buy_quantity":48600.0,"total_sell_quantity":67200.0,"lower_circuit_limit":35.35,"upper_circuit_limit":156.95,"last_trade_time":"1752659959108","oi_day_high":301800.0,"oi_day_low":287400.0},"NSE_FO:PEL25JUL1140PE":{"ohlc":{"open":2.5,"high":2.7,"low":2.05,"close":2.5},"depth":{"buy":[{"quantity":1500,"price":2.3,"orders":2},{"quantity":750,"price":2.25,"orders":1},{"quantity":750,"price":2.2,"orders":1},{"quantity":750,"price":2.15,"orders":1},{"quantity":750,"price":2.1,"orders":1}],"sell":[{"quantity":750,"price":2.5,"orders":1},{"quantity":750,"price":2.6,"orders":1},{"quantity":1500,"price":2.7,"orders":2},{"quantity":750,"price":2.75,"orders":1},{"quantity":750,"price":2.8,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|126784","symbol":"PEL25JUL1140PE","last_price":2.5,"volume":163500,"average_price":2.35,"oi":141000.0,"net_change":0.05,"total_buy_quantity":297750.0,"total_sell_quantity":133500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1752659823504","oi_day_high":221250.0,"oi_day_low":141000.0},"NSE_FO:INDIGO25JUL5700PE":{"ohlc":{"open":59.3,"high":75.0,"low":48.95,"close":51.0},"depth":{"buy":[{"quantity":150,"price":50.5,"orders":1},{"quantity":150,"price":50.1,"orders":1},{"quantity":300,"price":48.05,"orders":2},{"quantity":150,"price":48.0,"orders":1},{"quantity":150,"price":45.05,"orders":1}],"sell":[{"quantity":150,"price":51.95,"orders":1},{"quantity":300,"price":52.0,"orders":2},{"quantity":150,"price":52.95,"orders":1},{"quantity":900,"price":53.0,"orders":4},{"quantity":150,"price":54.0,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|102015","symbol":"INDIGO25JUL5700PE","last_price":51.0,"volume":230700,"average_price":60.03,"oi":809550.0,"net_change":-5.85,"total_buy_quantity":30450.0,"total_sell_quantity":18600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":145.75,"last_trade_time":"1752659999217","oi_day_high":810600.0,"oi_day_low":799800.0},"NSE_FO:ASTRAL25JUL1520PE":{"ohlc":{"open":47.95,"high":51.75,"low":43.6,"close":50.65},"depth":{"buy":[{"quantity":425,"price":49.55,"orders":1},{"quantity":425,"price":48.05,"orders":1},{"quantity":1700,"price":47.1,"orders":1},{"quantity":1275,"price":47.05,"orders":1},{"quantity":4250,"price":45.2,"orders":1}],"sell":[{"quantity":425,"price":53.6,"orders":1},{"quantity":425,"price":53.95,"orders":1},{"quantity":425,"price":55.45,"orders":1},{"quantity":2975,"price":57.05,"orders":2},{"quantity":4250,"price":57.2,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|66150","symbol":"ASTRAL25JUL1520PE","last_price":50.65,"volume":18275,"average_price":47.89,"oi":73525.0,"net_change":3.8,"total_buy_quantity":26775.0,"total_sell_quantity":48025.0,"lower_circuit_limit":5.35,"upper_circuit_limit":88.35,"last_trade_time":"1752657239469","oi_day_high":74375.0,"oi_day_low":71825.0},"NSE_FO:NCC25JUL230CE":{"ohlc":{"open":5.5,"high":6.2,"low":4.6,"close":5.4},"depth":{"buy":[{"quantity":5400,"price":5.4,"orders":2},{"quantity":5400,"price":5.35,"orders":2},{"quantity":5400,"price":5.3,"orders":2},{"quantity":8100,"price":5.25,"orders":3},{"quantity":13500,"price":5.2,"orders":3}],"sell":[{"quantity":2700,"price":5.45,"orders":1},{"quantity":5400,"price":5.55,"orders":2},{"quantity":8100,"price":5.6,"orders":3},{"quantity":8100,"price":5.65,"orders":3},{"quantity":18900,"price":5.7,"orders":5}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|116437","symbol":"NCC25JUL230CE","last_price":5.4,"volume":1258200,"average_price":5.41,"oi":1368900.0,"net_change":-0.5,"total_buy_quantity":521100.0,"total_sell_quantity":545400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1752659991609","oi_day_high":1412100.0,"oi_day_low":1296000.0},"NSE_FO:LODHA25JUL1440PE":{"ohlc":{"open":37.0,"high":42.4,"low":34.4,"close":39.25},"depth":{"buy":[{"quantity":450,"price":36.65,"orders":1},{"quantity":450,"price":36.6,"orders":1},{"quantity":450,"price":36.55,"orders":1},{"quantity":450,"price":36.5,"orders":1},{"quantity":450,"price":36.4,"orders":1}],"sell":[{"quantity":450,"price":38.35,"orders":1},{"quantity":450,"price":38.4,"orders":1},{"quantity":450,"price":39.4,"orders":1},{"quantity":450,"price":39.45,"orders":1},{"quantity":450,"price":40.7,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|110032","symbol":"LODHA25JUL1440PE","last_price":39.25,"volume":70650,"average_price":38.23,"oi":63000.0,"net_change":-1.25,"total_buy_quantity":117900.0,"total_sell_quantity":74700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.4,"last_trade_time":"1752659821397","oi_day_high":66150.0,"oi_day_low":58500.0},"NSE_FO:NBCC25JUL125PE":{"ohlc":{"open":9.1,"high":9.1,"low":9.1,"close":9.1},"depth":{"buy":[{"quantity":6500,"price":10.15,"orders":1},{"quantity":26000,"price":10.1,"orders":1},{"quantity":26000,"price":10.05,"orders":1},{"quantity":65000,"price":9.75,"orders":1},{"quantity":32500,"price":9.45,"orders":1}],"sell":[{"quantity":32500,"price":10.8,"orders":1},{"quantity":32500,"price":10.9,"orders":1},{"quantity":91000,"price":11.1,"orders":2},{"quantity":65000,"price":11.2,"orders":1},{"quantity":195000,"price":12.85,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|121451","symbol":"NBCC25JUL125PE","last_price":9.1,"volume":0,"average_price":0.0,"oi":1982500.0,"net_change":0.0,"total_buy_quantity":500500.0,"total_sell_quantity":474500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1752563259000","oi_day_high":1982500.0,"oi_day_low":1982500.0},"NSE_FO:APOLLOHOSP25JUL7100CE":{"ohlc":{"open":325.0,"high":325.0,"low":267.85,"close":284.95},"depth":{"buy":[{"quantity":250,"price":276.6,"orders":2},{"quantity":125,"price":276.55,"orders":1},{"quantity":250,"price":275.15,"orders":2},{"quantity":875,"price":262.55,"orders":2},{"quantity":625,"price":257.05,"orders":1}],"sell":[{"quantity":125,"price":287.7,"orders":1},{"quantity":125,"price":291.1,"orders":1},{"quantity":125,"price":295.9,"orders":1},{"quantity":125,"price":300.7,"orders":1},{"quantity":500,"price":310.05,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|64601","symbol":"APOLLOHOSP25JUL7100CE","last_price":284.95,"volume":2375,"average_price":291.71,"oi":45500.0,"net_change":-13.15,"total_buy_quantity":7875.0,"total_sell_quantity":12125.0,"lower_circuit_limit":60.7,"upper_circuit_limit":535.5,"last_trade_time":"1752658224369","oi_day_high":46125.0,"oi_day_low":45500.0},"NSE_FO:SUPREMEIND25JUL4400PE":{"ohlc":{"open":210.0,"high":210.0,"low":210.0,"close":210.0},"depth":{"buy":[{"quantity":175,"price":209.85,"orders":1},{"quantity":175,"price":209.8,"orders":1},{"quantity":525,"price":201.9,"orders":1},{"quantity":700,"price":196.7,"orders":1},{"quantity":1750,"price":191.7,"orders":1}],"sell":[{"quantity":175,"price":231.15,"orders":1},{"quantity":350,"price":231.2,"orders":2},{"quantity":175,"price":231.25,"orders":1},{"quantity":175,"price":231.35,"orders":1},{"quantity":1225,"price":234.6,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|128346","symbol":"SUPREMEIND25JUL4400PE","last_price":210.0,"volume":175,"average_price":210.0,"oi":20475.0,"net_change":-1.7,"total_buy_quantity":13650.0,"total_sell_quantity":11725.0,"lower_circuit_limit":25.9,"upper_circuit_limit":397.5,"last_trade_time":"1752657101741","oi_day_high":20475.0,"oi_day_low":20475.0},"NSE_FO:GODREJCP25JUL1180CE":{"ohlc":{"open":96.2,"high":96.2,"low":96.2,"close":96.2},"depth":{"buy":[{"quantity":500,"price":86.05,"orders":1},{"quantity":500,"price":85.2,"orders":1},{"quantity":2000,"price":84.9,"orders":1},{"quantity":7500,"price":83.85,"orders":2},{"quantity":5000,"price":81.85,"orders":1}],"sell":[{"quantity":500,"price":94.6,"orders":1},{"quantity":2000,"price":94.65,"orders":1},{"quantity":5000,"price":97.85,"orders":1},{"quantity":5000,"price":98.5,"orders":1},{"quantity":2500,"price":101.75,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|92471","symbol":"GODREJCP25JUL1180CE","last_price":96.2,"volume":0,"average_price":0.0,"oi":88000.0,"net_change":0.0,"total_buy_quantity":36500.0,"total_sell_quantity":40500.0,"lower_circuit_limit":40.6,"upper_circuit_limit":151.8,"last_trade_time":"1752573247000","oi_day_high":89000.0,"oi_day_low":88000.0},"NSE_FO:UPL25JUL640CE":{"ohlc":{"open":36.25,"high":39.3,"low":32.85,"close":34.7},"depth":{"buy":[{"quantity":1355,"price":34.25,"orders":1},{"quantity":1355,"price":33.45,"orders":1},{"quantity":1355,"price":33.4,"orders":1},{"quantity":9485,"price":32.45,"orders":2},{"quantity":6775,"price":32.35,"orders":1}],"sell":[{"quantity":1355,"price":35.0,"orders":1},{"quantity":1355,"price":35.05,"orders":1},{"quantity":1355,"price":35.2,"orders":1},{"quantity":2710,"price":35.35,"orders":2},{"quantity":1355,"price":35.55,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|134667","symbol":"UPL25JUL640CE","last_price":34.7,"volume":40650,"average_price":35.35,"oi":1559605.0,"net_change":-2.3,"total_buy_quantity":113820.0,"total_sell_quantity":130080.0,"lower_circuit_limit":8.95,"upper_circuit_limit":65.05,"last_trade_time":"1752659486568","oi_day_high":1560960.0,"oi_day_low":1558250.0},"NSE_FO:BSE25JUL2800PE":{"ohlc":{"open":260.1,"high":289.0,"low":240.0,"close":287.5},"depth":{"buy":[{"quantity":375,"price":287.65,"orders":1},{"quantity":375,"price":287.6,"orders":1},{"quantity":375,"price":287.15,"orders":1},{"quantity":375,"price":287.0,"orders":1},{"quantity":1500,"price":283.0,"orders":1}],"sell":[{"quantity":375,"price":291.55,"orders":1},{"quantity":375,"price":291.6,"orders":1},{"quantity":375,"price":291.75,"orders":1},{"quantity":375,"price":291.95,"orders":1},{"quantity":750,"price":292.15,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|49083","symbol":"BSE25JUL2800PE","last_price":287.5,"volume":41625,"average_price":260.68,"oi":873375.0,"net_change":15.2,"total_buy_quantity":29250.0,"total_sell_quantity":31125.0,"lower_circuit_limit":75.9,"upper_circuit_limit":468.7,"last_trade_time":"1752659342954","oi_day_high":882750.0,"oi_day_low":873375.0},"NSE_FO:ICICIGI25JUL2020CE":{"ohlc":{"open":43.7,"high":66.2,"low":20.5,"close":24.25},"depth":{"buy":[{"quantity":2925,"price":24.9,"orders":1},{"quantity":650,"price":24.05,"orders":2},{"quantity":975,"price":24.0,"orders":3},{"quantity":650,"price":23.85,"orders":2},{"quantity":650,"price":23.8,"orders":2}],"sell":[{"quantity":325,"price":24.95,"orders":1},{"quantity":975,"price":25.0,"orders":2},{"quantity":650,"price":25.25,"orders":2},{"quantity":325,"price":25.4,"orders":1},{"quantity":325,"price":25.45,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|102837","symbol":"ICICIGI25JUL2020CE","last_price":24.25,"volume":2708550,"average_price":42.8,"oi":227175.0,"net_change":-17.3,"total_buy_quantity":237575.0,"total_sell_quantity":90675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.8,"last_trade_time":"1752659996428","oi_day_high":242450.0,"oi_day_low":75725.0},"NSE_FO:JSL25JUL690CE":{"ohlc":{"open":16.75,"high":16.75,"low":13.05,"close":13.3},"depth":{"buy":[{"quantity":850,"price":13.0,"orders":1},{"quantity":850,"price":12.95,"orders":1},{"quantity":850,"price":12.9,"orders":1},{"quantity":850,"price":12.85,"orders":1},{"quantity":850,"price":12.65,"orders":1}],"sell":[{"quantity":850,"price":13.75,"orders":1},{"quantity":850,"price":14.35,"orders":1},{"quantity":850,"price":15.1,"orders":1},{"quantity":1700,"price":15.15,"orders":2},{"quantity":1700,"price":15.25,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|109569","symbol":"JSL25JUL690CE","last_price":13.3,"volume":77350,"average_price":14.28,"oi":192950.0,"net_change":-6.35,"total_buy_quantity":238000.0,"total_sell_quantity":156400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.95,"last_trade_time":"1752659981450","oi_day_high":211650.0,"oi_day_low":186150.0},"NSE_FO:SJVN25JUL100PE":{"ohlc":{"open":3.2,"high":3.75,"low":2.75,"close":3.0},"depth":{"buy":[{"quantity":5875,"price":2.95,"orders":1},{"quantity":17625,"price":2.9,"orders":3},{"quantity":17625,"price":2.85,"orders":3},{"quantity":11750,"price":2.8,"orders":2},{"quantity":41125,"price":2.75,"orders":2}],"sell":[{"quantity":11750,"price":3.05,"orders":2},{"quantity":23500,"price":3.1,"orders":3},{"quantity":52875,"price":3.15,"orders":4},{"quantity":11750,"price":3.2,"orders":2},{"quantity":5875,"price":3.25,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|126847","symbol":"SJVN25JUL100PE","last_price":3.0,"volume":217375,"average_price":3.25,"oi":1427625.0,"net_change":-0.2,"total_buy_quantity":1028125.0,"total_sell_quantity":1227875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1752659137599","oi_day_high":1433500.0,"oi_day_low":1404125.0},"NSE_FO:IEX25JUL190CE":{"ohlc":{"open":19.8,"high":20.3,"low":18.5,"close":19.8},"depth":{"buy":[{"quantity":3750,"price":19.9,"orders":1},{"quantity":3750,"price":19.85,"orders":1},{"quantity":3750,"price":19.8,"orders":1},{"quantity":3750,"price":19.6,"orders":1},{"quantity":11250,"price":19.55,"orders":3}],"sell":[{"quantity":3750,"price":20.15,"orders":1},{"quantity":3750,"price":20.2,"orders":1},{"quantity":3750,"price":20.35,"orders":1},{"quantity":3750,"price":20.5,"orders":1},{"quantity":3750,"price":20.55,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|100594","symbol":"IEX25JUL190CE","last_price":19.8,"volume":78750,"average_price":19.49,"oi":975000.0,"net_change":0.3,"total_buy_quantity":333750.0,"total_sell_quantity":330000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.5,"last_trade_time":"1752659820890","oi_day_high":990000.0,"oi_day_low":975000.0},"NSE_FO:PRESTIGE25JUL1700CE":{"ohlc":{"open":63.6,"high":67.2,"low":50.0,"close":61.75},"depth":{"buy":[{"quantity":450,"price":60.6,"orders":1},{"quantity":450,"price":60.45,"orders":1},{"quantity":450,"price":60.4,"orders":1},{"quantity":450,"price":60.3,"orders":1},{"quantity":450,"price":60.05,"orders":1}],"sell":[{"quantity":450,"price":63.65,"orders":1},{"quantity":5400,"price":63.95,"orders":1},{"quantity":4050,"price":66.95,"orders":3},{"quantity":4500,"price":69.45,"orders":1},{"quantity":4950,"price":70.5,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|131527","symbol":"PRESTIGE25JUL1700CE","last_price":61.75,"volume":261900,"average_price":60.28,"oi":148950.0,"net_change":-4.65,"total_buy_quantity":49050.0,"total_sell_quantity":62100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":147.4,"last_trade_time":"1752659866747","oi_day_high":162000.0,"oi_day_low":139500.0},"NSE_FO:BLUESTARCO25JUL1660PE":{"ohlc":{"open":1.7,"high":3.1,"low":1.6,"close":2.45},"depth":{"buy":[{"quantity":325,"price":2.0,"orders":1},{"quantity":1950,"price":1.85,"orders":2},{"quantity":2925,"price":1.7,"orders":3},{"quantity":3250,"price":1.65,"orders":1},{"quantity":325,"price":1.5,"orders":1}],"sell":[{"quantity":325,"price":2.7,"orders":1},{"quantity":325,"price":2.8,"orders":1},{"quantity":325,"price":2.85,"orders":1},{"quantity":325,"price":4.35,"orders":1},{"quantity":325,"price":4.4,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|83333","symbol":"BLUESTARCO25JUL1660PE","last_price":2.45,"volume":14625,"average_price":2.14,"oi":203125.0,"net_change":1.0,"total_buy_quantity":76700.0,"total_sell_quantity":43550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1752657689163","oi_day_high":203125.0,"oi_day_low":198250.0},"NSE_FO:JSWSTEEL25JUL1030CE":{"ohlc":{"open":26.15,"high":26.25,"low":20.7,"close":23.8},"depth":{"buy":[{"quantity":675,"price":23.1,"orders":1},{"quantity":675,"price":23.05,"orders":1},{"quantity":675,"price":23.0,"orders":1},{"quantity":675,"price":22.6,"orders":1},{"quantity":2700,"price":22.55,"orders":2}],"sell":[{"quantity":675,"price":23.75,"orders":1},{"quantity":2700,"price":23.8,"orders":4},{"quantity":675,"price":23.85,"orders":1},{"quantity":675,"price":23.95,"orders":1},{"quantity":675,"price":24.0,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|110202","symbol":"JSWSTEEL25JUL1030CE","last_price":23.8,"volume":732375,"average_price":22.91,"oi":326025.0,"net_change":-4.2,"total_buy_quantity":288900.0,"total_sell_quantity":139050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.75,"last_trade_time":"1752659983435","oi_day_high":357075.0,"oi_day_low":299700.0},"NSE_FO:AARTIIND25JUL480PE":{"ohlc":{"open":27.35,"high":28.55,"low":27.35,"close":28.55},"depth":{"buy":[{"quantity":1325,"price":28.15,"orders":1},{"quantity":1325,"price":28.1,"orders":1},{"quantity":3975,"price":27.05,"orders":1},{"quantity":5300,"price":26.75,"orders":1},{"quantity":15900,"price":26.5,"orders":2}],"sell":[{"quantity":1325,"price":29.3,"orders":1},{"quantity":1325,"price":29.35,"orders":1},{"quantity":1325,"price":29.4,"orders":1},{"quantity":1325,"price":29.45,"orders":1},{"quantity":1325,"price":29.5,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|56976","symbol":"AARTIIND25JUL480PE","last_price":28.55,"volume":2650,"average_price":27.95,"oi":271625.0,"net_change":-3.45,"total_buy_quantity":116600.0,"total_sell_quantity":131175.0,"lower_circuit_limit":9.55,"upper_circuit_limit":54.45,"last_trade_time":"1752659785002","oi_day_high":271625.0,"oi_day_low":271625.0},"NSE_FO:PAYTM25JUL920CE":{"ohlc":{"open":94.35,"high":104.15,"low":89.05,"close":93.15},"depth":{"buy":[{"quantity":725,"price":92.15,"orders":1},{"quantity":1450,"price":92.1,"orders":2},{"quantity":725,"price":92.0,"orders":1},{"quantity":725,"price":91.9,"orders":1},{"quantity":725,"price":91.8,"orders":1}],"sell":[{"quantity":725,"price":93.75,"orders":1},{"quantity":725,"price":93.8,"orders":1},{"quantity":725,"price":94.45,"orders":1},{"quantity":1450,"price":94.75,"orders":2},{"quantity":725,"price":95.25,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|120194","symbol":"PAYTM25JUL920CE","last_price":93.15,"volume":218225,"average_price":97.43,"oi":251575.0,"net_change":10.95,"total_buy_quantity":96425.0,"total_sell_quantity":96425.0,"lower_circuit_limit":11.95,"upper_circuit_limit":152.45,"last_trade_time":"1752659716211","oi_day_high":332775.0,"oi_day_low":247950.0},"NSE_FO:ADANIENT25JUL2600CE":{"ohlc":{"open":60.05,"high":69.5,"low":55.0,"close":63.8},"depth":{"buy":[{"quantity":300,"price":63.8,"orders":1},{"quantity":300,"price":63.1,"orders":1},{"quantity":600,"price":63.05,"orders":2},{"quantity":900,"price":63.0,"orders":3},{"quantity":300,"price":62.85,"orders":1}],"sell":[{"quantity":300,"price":63.95,"orders":1},{"quantity":8700,"price":64.0,"orders":5},{"quantity":300,"price":64.5,"orders":1},{"quantity":1500,"price":64.55,"orders":3},{"quantity":300,"price":64.85,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|59600","symbol":"ADANIENT25JUL2600CE","last_price":63.8,"volume":1989000,"average_price":63.93,"oi":1493700.0,"net_change":7.2,"total_buy_quantity":148800.0,"total_sell_quantity":141600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":172.2,"last_trade_time":"1752659994091","oi_day_high":1498500.0,"oi_day_low":1400100.0},"NSE_FO:HINDALCO25JUL690CE":{"ohlc":{"open":5.85,"high":6.2,"low":4.6,"close":4.95},"depth":{"buy":[{"quantity":4200,"price":4.95,"orders":3},{"quantity":19600,"price":4.9,"orders":5},{"quantity":5600,"price":4.85,"orders":4},{"quantity":5600,"price":4.8,"orders":4},{"quantity":7000,"price":4.75,"orders":5}],"sell":[{"quantity":5600,"price":5.05,"orders":4},{"quantity":19600,"price":5.1,"orders":5},{"quantity":15400,"price":5.15,"orders":7},{"quantity":16800,"price":5.2,"orders":6},{"quantity":9800,"price":5.25,"orders":4}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|100571","symbol":"HINDALCO25JUL690CE","last_price":4.95,"volume":1393000,"average_price":5.11,"oi":1390200.0,"net_change":-1.7,"total_buy_quantity":387800.0,"total_sell_quantity":533400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1752659949839","oi_day_high":1397200.0,"oi_day_low":1265600.0},"NSE_FO:HDFCBANK25JUL2020PE":{"ohlc":{"open":29.8,"high":47.75,"low":29.0,"close":44.6},"depth":{"buy":[{"quantity":1650,"price":44.3,"orders":3},{"quantity":550,"price":44.25,"orders":1},{"quantity":550,"price":44.15,"orders":1},{"quantity":550,"price":43.25,"orders":1},{"quantity":550,"price":42.35,"orders":1}],"sell":[{"quantity":1100,"price":45.15,"orders":2},{"quantity":550,"price":45.35,"orders":1},{"quantity":1100,"price":45.4,"orders":2},{"quantity":1100,"price":45.45,"orders":2},{"quantity":550,"price":45.5,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|98963","symbol":"HDFCBANK25JUL2020PE","last_price":44.6,"volume":2140600,"average_price":38.7,"oi":517550.0,"net_change":7.85,"total_buy_quantity":209550.0,"total_sell_quantity":68750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.3,"last_trade_time":"1752659984061","oi_day_high":603900.0,"oi_day_low":512600.0},"NSE_FO:BHEL25JUL265PE":{"ohlc":{"open":11.15,"high":13.9,"low":11.15,"close":13.05},"depth":{"buy":[{"quantity":5250,"price":12.9,"orders":2},{"quantity":2625,"price":12.85,"orders":1},{"quantity":2625,"price":12.8,"orders":1},{"quantity":2625,"price":12.75,"orders":1},{"quantity":2625,"price":12.65,"orders":1}],"sell":[{"quantity":5250,"price":13.1,"orders":2},{"quantity":2625,"price":13.25,"orders":1},{"quantity":2625,"price":13.4,"orders":1},{"quantity":10500,"price":13.45,"orders":1},{"quantity":18375,"price":13.85,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|82228","symbol":"BHEL25JUL265PE","last_price":13.05,"volume":246750,"average_price":12.86,"oi":1412250.0,"net_change":2.45,"total_buy_quantity":349125.0,"total_sell_quantity":273000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1752659996021","oi_day_high":1438500.0,"oi_day_low":1412250.0},"NSE_FO:LTF25JUL205PE":{"ohlc":{"open":5.85,"high":7.45,"low":5.75,"close":7.1},"depth":{"buy":[{"quantity":4462,"price":6.7,"orders":1},{"quantity":4462,"price":6.65,"orders":1},{"quantity":4462,"price":6.6,"orders":1},{"quantity":4462,"price":6.5,"orders":1},{"quantity":13386,"price":6.45,"orders":3}],"sell":[{"quantity":4462,"price":6.8,"orders":1},{"quantity":4462,"price":6.85,"orders":1},{"quantity":8924,"price":6.9,"orders":2},{"quantity":8924,"price":6.95,"orders":2},{"quantity":4462,"price":7.0,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|110918","symbol":"LTF25JUL205PE","last_price":7.1,"volume":1405530,"average_price":6.59,"oi":2605808.0,"net_change":1.5,"total_buy_quantity":629142.0,"total_sell_quantity":633604.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1752659991670","oi_day_high":2663814.0,"oi_day_low":2534416.0},"NSE_FO:TATAMOTORS25JUL680CE":{"ohlc":{"open":20.35,"high":20.35,"low":14.25,"close":15.1},"depth":{"buy":[{"quantity":3200,"price":15.1,"orders":4},{"quantity":5600,"price":15.05,"orders":7},{"quantity":20800,"price":15.0,"orders":14},{"quantity":3200,"price":14.95,"orders":4},{"quantity":4800,"price":14.9,"orders":4}],"sell":[{"quantity":4000,"price":15.2,"orders":5},{"quantity":3200,"price":15.25,"orders":4},{"quantity":4800,"price":15.3,"orders":6},{"quantity":5600,"price":15.35,"orders":7},{"quantity":4000,"price":15.4,"orders":4}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|130095","symbol":"TATAMOTORS25JUL680CE","last_price":15.1,"volume":4312800,"average_price":15.23,"oi":3124000.0,"net_change":-3.65,"total_buy_quantity":783200.0,"total_sell_quantity":428000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.85,"last_trade_time":"1752659986803","oi_day_high":3178400.0,"oi_day_low":2830400.0},"NSE_FO:JSWENERGY25JUL520CE":{"ohlc":{"open":21.8,"high":24.55,"low":20.4,"close":24.0},"depth":{"buy":[{"quantity":1000,"price":24.4,"orders":1},{"quantity":1000,"price":24.35,"orders":1},{"quantity":1000,"price":24.3,"orders":1},{"quantity":1000,"price":24.25,"orders":1},{"quantity":1000,"price":24.1,"orders":1}],"sell":[{"quantity":1000,"price":24.65,"orders":1},{"quantity":2000,"price":24.7,"orders":2},{"quantity":1000,"price":24.75,"orders":1},{"quantity":5000,"price":24.8,"orders":2},{"quantity":1000,"price":24.85,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|106619","symbol":"JSWENERGY25JUL520CE","last_price":24.0,"volume":734000,"average_price":22.6,"oi":1408000.0,"net_change":1.5,"total_buy_quantity":266000.0,"total_sell_quantity":247000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.3,"last_trade_time":"1752659992243","oi_day_high":1454000.0,"oi_day_low":1408000.0},"NSE_FO:CHOLAFIN25JUL1620CE":{"ohlc":{"open":8.5,"high":17.65,"low":7.0,"close":14.55},"depth":{"buy":[{"quantity":625,"price":14.4,"orders":1},{"quantity":1250,"price":14.35,"orders":2},{"quantity":625,"price":13.9,"orders":1},{"quantity":625,"price":13.85,"orders":1},{"quantity":1250,"price":13.8,"orders":2}],"sell":[{"quantity":1250,"price":14.7,"orders":1},{"quantity":1250,"price":14.75,"orders":2},{"quantity":1875,"price":14.8,"orders":3},{"quantity":625,"price":14.85,"orders":1},{"quantity":625,"price":14.9,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|87176","symbol":"CHOLAFIN25JUL1620CE","last_price":14.55,"volume":399375,"average_price":13.54,"oi":228750.0,"net_change":-2.5,"total_buy_quantity":474375.0,"total_sell_quantity":144375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.85,"last_trade_time":"1752659991958","oi_day_high":235000.0,"oi_day_low":186250.0},"NSE_FO:LODHA25JUL1440CE":{"ohlc":{"open":36.05,"high":45.85,"low":36.0,"close":40.0},"depth":{"buy":[{"quantity":450,"price":39.75,"orders":1},{"quantity":2250,"price":39.7,"orders":1},{"quantity":450,"price":39.4,"orders":1},{"quantity":900,"price":39.1,"orders":2},{"quantity":900,"price":39.05,"orders":2}],"sell":[{"quantity":450,"price":40.9,"orders":1},{"quantity":450,"price":40.95,"orders":1},{"quantity":2700,"price":41.0,"orders":3},{"quantity":900,"price":41.55,"orders":2},{"quantity":450,"price":41.6,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|110031","symbol":"LODHA25JUL1440CE","last_price":40.0,"volume":395100,"average_price":42.37,"oi":135000.0,"net_change":1.85,"total_buy_quantity":207450.0,"total_sell_quantity":96750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.65,"last_trade_time":"1752659980377","oi_day_high":176850.0,"oi_day_low":135000.0},"NSE_FO:NTPC25JUL335CE":{"ohlc":{"open":9.3,"high":10.4,"low":8.6,"close":9.4},"depth":{"buy":[{"quantity":1500,"price":9.25,"orders":1},{"quantity":1500,"price":9.2,"orders":1},{"quantity":6000,"price":9.0,"orders":1},{"quantity":9000,"price":8.9,"orders":3},{"quantity":31500,"price":8.25,"orders":1}],"sell":[{"quantity":1500,"price":9.4,"orders":1},{"quantity":1500,"price":9.45,"orders":1},{"quantity":9000,"price":9.5,"orders":3},{"quantity":3000,"price":9.55,"orders":2},{"quantity":3000,"price":9.6,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|123777","symbol":"NTPC25JUL335CE","last_price":9.4,"volume":889500,"average_price":9.37,"oi":1839000.0,"net_change":-0.4,"total_buy_quantity":250500.0,"total_sell_quantity":367500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1752659981730","oi_day_high":1863000.0,"oi_day_low":1798500.0},"NSE_FO:IOC25JUL145PE":{"ohlc":{"open":1.15,"high":1.2,"low":0.85,"close":0.95},"depth":{"buy":[{"quantity":107250,"price":0.9,"orders":12},{"quantity":131625,"price":0.85,"orders":11},{"quantity":243750,"price":0.8,"orders":9},{"quantity":68250,"price":0.75,"orders":5},{"quantity":316875,"price":0.7,"orders":8}],"sell":[{"quantity":29250,"price":0.95,"orders":3},{"quantity":73125,"price":1.0,"orders":11},{"quantity":39000,"price":1.05,"orders":7},{"quantity":34125,"price":1.1,"orders":6},{"quantity":24375,"price":1.15,"orders":4}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|106646","symbol":"IOC25JUL145PE","last_price":0.95,"volume":1194375,"average_price":1.0,"oi":3363750.0,"net_change":-0.15,"total_buy_quantity":3349125.0,"total_sell_quantity":1067625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1752659971276","oi_day_high":3446625.0,"oi_day_low":3319875.0},"NSE_FO:DELHIVERY25JUL385PE":{"ohlc":{"open":1.3,"high":1.3,"low":0.8,"close":0.9},"depth":{"buy":[{"quantity":4150,"price":0.85,"orders":2},{"quantity":6225,"price":0.8,"orders":3},{"quantity":4150,"price":0.75,"orders":2},{"quantity":4150,"price":0.7,"orders":2},{"quantity":2075,"price":0.65,"orders":1}],"sell":[{"quantity":4150,"price":0.95,"orders":2},{"quantity":4150,"price":1.0,"orders":2},{"quantity":2075,"price":1.05,"orders":1},{"quantity":2075,"price":1.1,"orders":1},{"quantity":2075,"price":1.15,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|91428","symbol":"DELHIVERY25JUL385PE","last_price":0.9,"volume":66400,"average_price":1.01,"oi":97525.0,"net_change":-0.35,"total_buy_quantity":141100.0,"total_sell_quantity":228250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1752659862696","oi_day_high":116200.0,"oi_day_low":97525.0},"NSE_FO:DLF25JUL840PE":{"ohlc":{"open":23.8,"high":25.6,"low":17.15,"close":18.2},"depth":{"buy":[{"quantity":825,"price":18.05,"orders":1},{"quantity":1650,"price":18.0,"orders":2},{"quantity":1650,"price":17.95,"orders":2},{"quantity":1650,"price":17.9,"orders":2},{"quantity":1650,"price":17.85,"orders":2}],"sell":[{"quantity":825,"price":18.5,"orders":1},{"quantity":1650,"price":18.55,"orders":2},{"quantity":825,"price":18.6,"orders":1},{"quantity":825,"price":18.75,"orders":1},{"quantity":1650,"price":18.95,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|88513","symbol":"DLF25JUL840PE","last_price":18.2,"volume":1370325,"average_price":20.7,"oi":920700.0,"net_change":-6.05,"total_buy_quantity":228525.0,"total_sell_quantity":135300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.1,"last_trade_time":"1752659995608","oi_day_high":920700.0,"oi_day_low":790350.0},"NSE_FO:TRENT25JUL6100CE":{"ohlc":{"open":15.1,"high":19.55,"low":10.35,"close":13.0},"depth":{"buy":[{"quantity":100,"price":13.0,"orders":1},{"quantity":200,"price":12.95,"orders":2},{"quantity":200,"price":12.9,"orders":2},{"quantity":200,"price":12.85,"orders":2},{"quantity":100,"price":12.8,"orders":1}],"sell":[{"quantity":100,"price":13.2,"orders":1},{"quantity":200,"price":13.25,"orders":2},{"quantity":900,"price":13.35,"orders":2},{"quantity":100,"price":13.4,"orders":1},{"quantity":100,"price":13.45,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|139412","symbol":"TRENT25JUL6100CE","last_price":13.0,"volume":303900,"average_price":15.19,"oi":410100.0,"net_change":-1.15,"total_buy_quantity":203200.0,"total_sell_quantity":33100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.25,"last_trade_time":"1752659991127","oi_day_high":432400.0,"oi_day_low":410100.0},"NSE_FO:GRANULES25JUL500CE":{"ohlc":{"open":10.75,"high":14.75,"low":9.65,"close":14.4},"depth":{"buy":[{"quantity":7525,"price":14.2,"orders":3},{"quantity":1075,"price":14.1,"orders":1},{"quantity":6450,"price":14.0,"orders":3},{"quantity":5375,"price":13.85,"orders":2},{"quantity":3225,"price":13.8,"orders":2}],"sell":[{"quantity":4300,"price":14.4,"orders":1},{"quantity":21500,"price":14.5,"orders":3},{"quantity":2150,"price":14.85,"orders":2},{"quantity":1075,"price":14.9,"orders":1},{"quantity":3225,"price":14.95,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|92972","symbol":"GRANULES25JUL500CE","last_price":14.4,"volume":2462825,"average_price":12.19,"oi":1319025.0,"net_change":3.85,"total_buy_quantity":282725.0,"total_sell_quantity":313900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.55,"last_trade_time":"1752659996381","oi_day_high":1438350.0,"oi_day_low":1257750.0},"NSE_FO:BAJAJFINSV25JUL2060PE":{"ohlc":{"open":54.0,"high":60.2,"low":46.3,"close":49.65},"depth":{"buy":[{"quantity":500,"price":48.85,"orders":1},{"quantity":500,"price":48.8,"orders":1},{"quantity":500,"price":48.75,"orders":1},{"quantity":500,"price":48.7,"orders":1},{"quantity":1000,"price":48.65,"orders":2}],"sell":[{"quantity":1000,"price":49.6,"orders":2},{"quantity":500,"price":49.65,"orders":1},{"quantity":500,"price":50.05,"orders":1},{"quantity":500,"price":50.15,"orders":1},{"quantity":1000,"price":50.2,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|79746","symbol":"BAJAJFINSV25JUL2060PE","last_price":49.65,"volume":141000,"average_price":53.93,"oi":119500.0,"net_change":-0.8,"total_buy_quantity":58000.0,"total_sell_quantity":66000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.35,"last_trade_time":"1752659844216","oi_day_high":129000.0,"oi_day_low":105500.0},"NSE_FO:ASTRAL25JUL1520CE":{"ohlc":{"open":24.2,"high":27.0,"low":18.7,"close":20.7},"depth":{"buy":[{"quantity":425,"price":20.7,"orders":1},{"quantity":425,"price":19.65,"orders":1},{"quantity":425,"price":18.95,"orders":1},{"quantity":425,"price":18.05,"orders":1},{"quantity":425,"price":18.0,"orders":1}],"sell":[{"quantity":850,"price":20.8,"orders":2},{"quantity":850,"price":20.85,"orders":1},{"quantity":850,"price":21.0,"orders":2},{"quantity":850,"price":21.65,"orders":2},{"quantity":425,"price":21.7,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|66149","symbol":"ASTRAL25JUL1520CE","last_price":20.7,"volume":201875,"average_price":22.27,"oi":317475.0,"net_change":-4.4,"total_buy_quantity":93500.0,"total_sell_quantity":95625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.2,"last_trade_time":"1752659999852","oi_day_high":320875.0,"oi_day_low":316200.0},"NSE_FO:MGL25JUL1440CE":{"ohlc":{"open":62.0,"high":64.05,"low":62.0,"close":64.05},"depth":{"buy":[{"quantity":400,"price":63.2,"orders":1},{"quantity":400,"price":63.15,"orders":1},{"quantity":400,"price":63.1,"orders":1},{"quantity":400,"price":60.5,"orders":1},{"quantity":2000,"price":60.0,"orders":1}],"sell":[{"quantity":400,"price":68.45,"orders":1},{"quantity":400,"price":68.5,"orders":1},{"quantity":400,"price":68.6,"orders":1},{"quantity":400,"price":71.95,"orders":1},{"quantity":400,"price":72.15,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|114140","symbol":"MGL25JUL1440CE","last_price":64.05,"volume":1200,"average_price":62.68,"oi":37600.0,"net_change":0.15,"total_buy_quantity":41600.0,"total_sell_quantity":37200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":129.95,"last_trade_time":"1752654283196","oi_day_high":37600.0,"oi_day_low":37600.0},"NSE_FO:TCS25JUL3440CE":{"ohlc":{"open":6.25,"high":6.9,"low":5.8,"close":6.1},"depth":{"buy":[{"quantity":525,"price":6.05,"orders":3},{"quantity":1575,"price":6.0,"orders":8},{"quantity":1400,"price":5.95,"orders":4},{"quantity":875,"price":5.9,"orders":3},{"quantity":525,"price":5.85,"orders":2}],"sell":[{"quantity":175,"price":6.15,"orders":1},{"quantity":1225,"price":6.2,"orders":6},{"quantity":1400,"price":6.25,"orders":6},{"quantity":1225,"price":6.3,"orders":5},{"quantity":1225,"price":6.35,"orders":4}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|131347","symbol":"TCS25JUL3440CE","last_price":6.1,"volume":315000,"average_price":6.19,"oi":830200.0,"net_change":-0.95,"total_buy_quantity":290325.0,"total_sell_quantity":56000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1752659980780","oi_day_high":835450.0,"oi_day_low":821100.0},"NSE_FO:CESC25JUL172.5PE":{"ohlc":{"open":1.65,"high":1.75,"low":1.3,"close":1.3},"depth":{"buy":[{"quantity":10875,"price":1.2,"orders":3},{"quantity":14500,"price":1.15,"orders":4},{"quantity":7250,"price":1.1,"orders":2},{"quantity":10875,"price":1.05,"orders":3},{"quantity":32625,"price":1.0,"orders":2}],"sell":[{"quantity":7250,"price":1.3,"orders":2},{"quantity":7250,"price":1.35,"orders":2},{"quantity":10875,"price":1.4,"orders":3},{"quantity":39875,"price":1.45,"orders":4},{"quantity":3625,"price":1.5,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|86477","symbol":"CESC25JUL172.5PE","last_price":1.3,"volume":112375,"average_price":1.41,"oi":286375.0,"net_change":-0.2,"total_buy_quantity":203000.0,"total_sell_quantity":525625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1752656316338","oi_day_high":293625.0,"oi_day_low":275500.0},"NSE_FO:VOLTAS25JUL1320CE":{"ohlc":{"open":79.65,"high":82.0,"low":67.95,"close":80.5},"depth":{"buy":[{"quantity":750,"price":73.65,"orders":2},{"quantity":2625,"price":73.6,"orders":1},{"quantity":375,"price":73.5,"orders":1},{"quantity":375,"price":72.8,"orders":1},{"quantity":750,"price":72.65,"orders":2}],"sell":[{"quantity":375,"price":80.1,"orders":1},{"quantity":375,"price":80.85,"orders":1},{"quantity":375,"price":80.95,"orders":1},{"quantity":750,"price":81.0,"orders":1},{"quantity":2625,"price":84.65,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|135466","symbol":"VOLTAS25JUL1320CE","last_price":80.5,"volume":9375,"average_price":76.53,"oi":129750.0,"net_change":-4.4,"total_buy_quantity":52125.0,"total_sell_quantity":44250.0,"lower_circuit_limit":16.7,"upper_circuit_limit":153.1,"last_trade_time":"1752659958391","oi_day_high":130125.0,"oi_day_low":129000.0},"NSE_FO:ADANIENSOL25JUL860CE":{"ohlc":{"open":39.0,"high":43.6,"low":34.85,"close":35.75},"depth":{"buy":[{"quantity":1350,"price":35.2,"orders":2},{"quantity":675,"price":35.1,"orders":1},{"quantity":675,"price":35.05,"orders":1},{"quantity":675,"price":34.85,"orders":1},{"quantity":675,"price":34.8,"orders":1}],"sell":[{"quantity":675,"price":35.75,"orders":1},{"quantity":675,"price":35.8,"orders":1},{"quantity":675,"price":35.85,"orders":1},{"quantity":675,"price":36.1,"orders":1},{"quantity":675,"price":36.15,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|75465","symbol":"ADANIENSOL25JUL860CE","last_price":35.75,"volume":57375,"average_price":37.81,"oi":203850.0,"net_change":-4.0,"total_buy_quantity":88425.0,"total_sell_quantity":97200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.2,"last_trade_time":"1752659894001","oi_day_high":207900.0,"oi_day_low":199800.0},"NSE_FO:HINDALCO25JUL690PE":{"ohlc":{"open":28.35,"high":29.5,"low":25.0,"close":27.0},"depth":{"buy":[{"quantity":2800,"price":26.45,"orders":2},{"quantity":2800,"price":26.4,"orders":2},{"quantity":1400,"price":26.3,"orders":1},{"quantity":1400,"price":26.2,"orders":1},{"quantity":1400,"price":26.1,"orders":1}],"sell":[{"quantity":1400,"price":26.95,"orders":1},{"quantity":1400,"price":27.0,"orders":1},{"quantity":1400,"price":27.25,"orders":1},{"quantity":1400,"price":27.3,"orders":1},{"quantity":1400,"price":27.45,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|100572","symbol":"HINDALCO25JUL690PE","last_price":27.0,"volume":113400,"average_price":27.5,"oi":688800.0,"net_change":2.55,"total_buy_quantity":190400.0,"total_sell_quantity":134400.0,"lower_circuit_limit":0.9,"upper_circuit_limit":48.0,"last_trade_time":"1752659644010","oi_day_high":707000.0,"oi_day_low":686000.0},"NSE_FO:CONCOR25JUL600PE":{"ohlc":{"open":4.05,"high":4.5,"low":3.2,"close":4.35},"depth":{"buy":[{"quantity":2500,"price":4.25,"orders":2},{"quantity":5000,"price":4.2,"orders":4},{"quantity":3750,"price":4.15,"orders":3},{"quantity":3750,"price":4.1,"orders":3},{"quantity":8750,"price":4.05,"orders":3}],"sell":[{"quantity":7500,"price":4.4,"orders":6},{"quantity":10000,"price":4.45,"orders":7},{"quantity":7500,"price":4.5,"orders":5},{"quantity":2500,"price":4.55,"orders":2},{"quantity":3750,"price":4.6,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|89254","symbol":"CONCOR25JUL600PE","last_price":4.35,"volume":311250,"average_price":3.8,"oi":591250.0,"net_change":0.25,"total_buy_quantity":417500.0,"total_sell_quantity":280000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1752659948733","oi_day_high":601250.0,"oi_day_low":586250.0},"NSE_FO:LTIM25JUL5400PE":{"ohlc":{"open":218.1,"high":221.95,"low":170.0,"close":177.65},"depth":{"buy":[{"quantity":300,"price":172.6,"orders":2},{"quantity":150,"price":172.55,"orders":1},{"quantity":150,"price":172.45,"orders":1},{"quantity":150,"price":172.35,"orders":1},{"quantity":150,"price":171.0,"orders":1}],"sell":[{"quantity":150,"price":177.8,"orders":1},{"quantity":300,"price":177.85,"orders":2},{"quantity":150,"price":177.9,"orders":1},{"quantity":150,"price":181.95,"orders":1},{"quantity":150,"price":182.95,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|111318","symbol":"LTIM25JUL5400PE","last_price":177.65,"volume":19050,"average_price":197.59,"oi":28650.0,"net_change":-49.75,"total_buy_quantity":11100.0,"total_sell_quantity":15300.0,"lower_circuit_limit":48.4,"upper_circuit_limit":406.4,"last_trade_time":"1752659985607","oi_day_high":29400.0,"oi_day_low":27600.0},"NSE_FO:RVNL25JUL400CE":{"ohlc":{"open":8.1,"high":8.1,"low":4.95,"close":5.7},"depth":{"buy":[{"quantity":2750,"price":5.65,"orders":2},{"quantity":2750,"price":5.6,"orders":2},{"quantity":4125,"price":5.55,"orders":3},{"quantity":9625,"price":5.5,"orders":5},{"quantity":4125,"price":5.45,"orders":3}],"sell":[{"quantity":2750,"price":5.75,"orders":2},{"quantity":9625,"price":5.8,"orders":7},{"quantity":5500,"price":5.85,"orders":4},{"quantity":4125,"price":5.9,"orders":3},{"quantity":12375,"price":5.95,"orders":4}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|132919","symbol":"RVNL25JUL400CE","last_price":5.7,"volume":1260875,"average_price":5.46,"oi":3785375.0,"net_change":-0.4,"total_buy_quantity":446875.0,"total_sell_quantity":825000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1752659987373","oi_day_high":3920125.0,"oi_day_low":3782625.0},"NSE_FO:ASHOKLEY25JUL125CE":{"ohlc":{"open":4.0,"high":4.0,"low":1.8,"close":2.4},"depth":{"buy":[{"quantity":20000,"price":2.35,"orders":4},{"quantity":75000,"price":2.3,"orders":8},{"quantity":55000,"price":2.25,"orders":10},{"quantity":55000,"price":2.2,"orders":9},{"quantity":20000,"price":2.15,"orders":3}],"sell":[{"quantity":20000,"price":2.4,"orders":4},{"quantity":65000,"price":2.45,"orders":12},{"quantity":55000,"price":2.5,"orders":8},{"quantity":50000,"price":2.55,"orders":7},{"quantity":55000,"price":2.6,"orders":6}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|65364","symbol":"ASHOKLEY25JUL125CE","last_price":2.4,"volume":11835000,"average_price":2.27,"oi":5670000.0,"net_change":-3.7,"total_buy_quantity":2850000.0,"total_sell_quantity":1515000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1752659978383","oi_day_high":6030000.0,"oi_day_low":4670000.0},"NSE_FO:TATASTEEL25JUL160PE":{"ohlc":{"open":3.35,"high":4.9,"low":3.35,"close":4.5},"depth":{"buy":[{"quantity":27500,"price":4.5,"orders":5},{"quantity":44000,"price":4.45,"orders":8},{"quantity":22000,"price":4.4,"orders":4},{"quantity":44000,"price":4.35,"orders":3},{"quantity":44000,"price":4.3,"orders":3}],"sell":[{"quantity":77000,"price":4.6,"orders":11},{"quantity":71500,"price":4.65,"orders":6},{"quantity":55000,"price":4.7,"orders":5},{"quantity":38500,"price":4.75,"orders":4},{"quantity":16500,"price":4.8,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|43409","symbol":"TATASTEEL25JUL160PE","last_price":4.5,"volume":7458000,"average_price":4.45,"oi":8228000.0,"net_change":1.05,"total_buy_quantity":962500.0,"total_sell_quantity":1375000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1752659988176","oi_day_high":8772500.0,"oi_day_low":8200500.0},"NSE_FO:ANGELONE25JUL2900CE":{"ohlc":{"open":39.8,"high":46.4,"low":31.3,"close":34.0},"depth":{"buy":[{"quantity":250,"price":33.0,"orders":1},{"quantity":250,"price":32.05,"orders":1},{"quantity":250,"price":32.0,"orders":1},{"quantity":250,"price":31.85,"orders":1},{"quantity":250,"price":30.25,"orders":1}],"sell":[{"quantity":250,"price":34.75,"orders":1},{"quantity":250,"price":34.8,"orders":1},{"quantity":250,"price":36.95,"orders":1},{"quantity":250,"price":37.0,"orders":1},{"quantity":250,"price":37.65,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|63295","symbol":"ANGELONE25JUL2900CE","last_price":34.0,"volume":1234000,"average_price":37.45,"oi":516250.0,"net_change":-8.7,"total_buy_quantity":174250.0,"total_sell_quantity":46250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.4,"last_trade_time":"1752659998983","oi_day_high":516250.0,"oi_day_low":367750.0},"NSE_FO:BALKRISIND25JUL2440CE":{"ohlc":{"open":222.0,"high":222.0,"low":222.0,"close":222.0},"depth":{"buy":[{"quantity":1200,"price":209.1,"orders":1},{"quantity":3000,"price":209.05,"orders":1},{"quantity":1200,"price":207.75,"orders":1},{"quantity":3000,"price":206.4,"orders":1},{"quantity":1500,"price":206.35,"orders":1}],"sell":[{"quantity":1800,"price":230.8,"orders":1},{"quantity":1200,"price":230.85,"orders":1},{"quantity":3000,"price":234.35,"orders":1},{"quantity":1500,"price":241.4,"orders":1},{"quantity":3000,"price":242.65,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|71911","symbol":"BALKRISIND25JUL2440CE","last_price":222.0,"volume":0,"average_price":0.0,"oi":13500.0,"net_change":0.0,"total_buy_quantity":18900.0,"total_sell_quantity":24600.0,"lower_circuit_limit":116.7,"upper_circuit_limit":376.0,"last_trade_time":"1752214094000","oi_day_high":13500.0,"oi_day_low":13500.0},"NSE_FO:DIXON25JUL14250CE":{"ohlc":{"open":2095.0,"high":2095.0,"low":1882.45,"close":1914.05},"depth":{"buy":[{"quantity":50,"price":1932.55,"orders":1},{"quantity":50,"price":1932.5,"orders":1},{"quantity":50,"price":1920.55,"orders":1},{"quantity":150,"price":1913.5,"orders":1},{"quantity":250,"price":1906.0,"orders":2}],"sell":[{"quantity":50,"price":1983.6,"orders":1},{"quantity":200,"price":1983.65,"orders":4},{"quantity":50,"price":1983.85,"orders":1},{"quantity":100,"price":1984.05,"orders":2},{"quantity":50,"price":1984.15,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|92090","symbol":"DIXON25JUL14250CE","last_price":1914.05,"volume":1850,"average_price":1959.86,"oi":15450.0,"net_change":224.75,"total_buy_quantity":4550.0,"total_sell_quantity":4500.0,"lower_circuit_limit":638.85,"upper_circuit_limit":3696.15,"last_trade_time":"1752658211422","oi_day_high":15450.0,"oi_day_low":14900.0},"NSE_FO:EICHERMOT25JUL5600PE":{"ohlc":{"open":74.1,"high":111.25,"low":62.25,"close":65.05},"depth":{"buy":[{"quantity":350,"price":65.0,"orders":2},{"quantity":350,"price":63.1,"orders":2},{"quantity":175,"price":63.05,"orders":1},{"quantity":175,"price":62.05,"orders":1},{"quantity":1225,"price":61.45,"orders":1}],"sell":[{"quantity":175,"price":66.3,"orders":1},{"quantity":175,"price":68.85,"orders":1},{"quantity":175,"price":68.9,"orders":1},{"quantity":175,"price":68.95,"orders":1},{"quantity":175,"price":69.4,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|89907","symbol":"EICHERMOT25JUL5600PE","last_price":65.05,"volume":153475,"average_price":87.03,"oi":54600.0,"net_change":-9.1,"total_buy_quantity":32550.0,"total_sell_quantity":24675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":200.45,"last_trade_time":"1752659993027","oi_day_high":55475.0,"oi_day_low":49700.0},"NSE_FO:APLAPOLLO25JUL1800CE":{"ohlc":{"open":12.9,"high":14.05,"low":9.7,"close":10.6},"depth":{"buy":[{"quantity":350,"price":9.8,"orders":1},{"quantity":350,"price":9.5,"orders":1},{"quantity":350,"price":9.4,"orders":1},{"quantity":350,"price":9.05,"orders":1},{"quantity":700,"price":9.0,"orders":2}],"sell":[{"quantity":350,"price":10.5,"orders":1},{"quantity":350,"price":10.65,"orders":1},{"quantity":350,"price":10.75,"orders":1},{"quantity":350,"price":10.8,"orders":1},{"quantity":350,"price":11.0,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|63957","symbol":"APLAPOLLO25JUL1800CE","last_price":10.6,"volume":191800,"average_price":11.77,"oi":780850.0,"net_change":-5.05,"total_buy_quantity":139300.0,"total_sell_quantity":97300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.25,"last_trade_time":"1752659981233","oi_day_high":811650.0,"oi_day_low":780850.0},"NSE_FO:TATAPOWER25JUL405CE":{"ohlc":{"open":7.65,"high":16.45,"low":7.35,"close":14.6},"depth":{"buy":[{"quantity":1450,"price":14.6,"orders":1},{"quantity":4350,"price":14.55,"orders":3},{"quantity":1450,"price":14.25,"orders":1},{"quantity":1450,"price":14.2,"orders":1},{"quantity":8700,"price":13.9,"orders":2}],"sell":[{"quantity":1450,"price":14.85,"orders":1},{"quantity":4350,"price":14.9,"orders":3},{"quantity":4350,"price":14.95,"orders":3},{"quantity":7250,"price":15.0,"orders":4},{"quantity":2900,"price":15.05,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|137833","symbol":"TATAPOWER25JUL405CE","last_price":14.6,"volume":8209900,"average_price":10.6,"oi":1606600.0,"net_change":6.85,"total_buy_quantity":278400.0,"total_sell_quantity":216050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1752659979753","oi_day_high":2715850.0,"oi_day_low":1606600.0},"NSE_FO:HINDCOPPER25JUL270PE":{"ohlc":{"open":11.3,"high":14.3,"low":10.0,"close":10.0},"depth":{"buy":[{"quantity":2650,"price":10.0,"orders":1},{"quantity":2650,"price":9.35,"orders":1},{"quantity":2650,"price":9.3,"orders":1},{"quantity":2650,"price":9.2,"orders":1},{"quantity":2650,"price":9.15,"orders":1}],"sell":[{"quantity":2650,"price":17.0,"orders":1},{"quantity":2650,"price":17.9,"orders":1},{"quantity":2650,"price":18.0,"orders":1},{"quantity":2650,"price":20.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|97277","symbol":"HINDCOPPER25JUL270PE","last_price":10.0,"volume":143100,"average_price":11.11,"oi":755250.0,"net_change":-1.2,"total_buy_quantity":108650.0,"total_sell_quantity":10600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.2,"last_trade_time":"1752658748197","oi_day_high":866550.0,"oi_day_low":755250.0},"NSE_FO:JSWSTEEL25JUL1030PE":{"ohlc":{"open":21.5,"high":29.2,"low":21.5,"close":22.55},"depth":{"buy":[{"quantity":675,"price":22.6,"orders":1},{"quantity":2025,"price":22.55,"orders":3},{"quantity":2700,"price":22.5,"orders":1},{"quantity":675,"price":22.05,"orders":1},{"quantity":675,"price":21.55,"orders":1}],"sell":[{"quantity":675,"price":23.05,"orders":1},{"quantity":675,"price":23.1,"orders":1},{"quantity":675,"price":23.15,"orders":1},{"quantity":675,"price":23.4,"orders":1},{"quantity":675,"price":23.45,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|110234","symbol":"JSWSTEEL25JUL1030PE","last_price":22.55,"volume":704700,"average_price":25.27,"oi":291600.0,"net_change":1.95,"total_buy_quantity":353700.0,"total_sell_quantity":119475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.4,"last_trade_time":"1752659869103","oi_day_high":327375.0,"oi_day_low":278100.0},"NSE_FO:IREDA25JUL170PE":{"ohlc":{"open":11.7,"high":11.7,"low":10.45,"close":11.15},"depth":{"buy":[{"quantity":3450,"price":11.0,"orders":1},{"quantity":3450,"price":10.95,"orders":1},{"quantity":3450,"price":10.9,"orders":1},{"quantity":3450,"price":10.85,"orders":1},{"quantity":3450,"price":10.8,"orders":1}],"sell":[{"quantity":3450,"price":11.35,"orders":1},{"quantity":3450,"price":11.5,"orders":1},{"quantity":3450,"price":11.55,"orders":1},{"quantity":24150,"price":11.8,"orders":2},{"quantity":20700,"price":11.95,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|104728","symbol":"IREDA25JUL170PE","last_price":11.15,"volume":100050,"average_price":11.08,"oi":1373100.0,"net_change":-0.55,"total_buy_quantity":358800.0,"total_sell_quantity":365700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1752659344970","oi_day_high":1383450.0,"oi_day_low":1369650.0},"NSE_FO:CANBK25JUL111PE":{"ohlc":{"open":1.5,"high":1.5,"low":0.95,"close":1.05},"depth":{"buy":[{"quantity":162000,"price":1.0,"orders":13},{"quantity":108000,"price":0.95,"orders":10},{"quantity":202500,"price":0.9,"orders":7},{"quantity":108000,"price":0.85,"orders":3},{"quantity":121500,"price":0.8,"orders":4}],"sell":[{"quantity":54000,"price":1.05,"orders":6},{"quantity":101250,"price":1.1,"orders":12},{"quantity":168750,"price":1.15,"orders":9},{"quantity":94500,"price":1.2,"orders":9},{"quantity":74250,"price":1.25,"orders":7}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|85814","symbol":"CANBK25JUL111PE","last_price":1.05,"volume":4725000,"average_price":1.13,"oi":2349000.0,"net_change":-0.35,"total_buy_quantity":1829250.0,"total_sell_quantity":1626750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1752659852760","oi_day_high":2909250.0,"oi_day_low":2349000.0},"NSE_FO:TATAELXSI25JUL6300PE":{"ohlc":{"open":95.05,"high":133.0,"low":90.0,"close":125.0},"depth":{"buy":[{"quantity":100,"price":123.3,"orders":1},{"quantity":100,"price":121.45,"orders":1},{"quantity":100,"price":120.3,"orders":1},{"quantity":200,"price":120.15,"orders":2},{"quantity":100,"price":120.1,"orders":1}],"sell":[{"quantity":200,"price":127.45,"orders":2},{"quantity":100,"price":127.5,"orders":1},{"quantity":100,"price":127.55,"orders":1},{"quantity":100,"price":127.7,"orders":1},{"quantity":200,"price":127.75,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|129938","symbol":"TATAELXSI25JUL6300PE","last_price":125.0,"volume":124600,"average_price":109.53,"oi":34200.0,"net_change":19.55,"total_buy_quantity":26700.0,"total_sell_quantity":13700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":261.65,"last_trade_time":"1752659987658","oi_day_high":54000.0,"oi_day_low":34200.0},"NSE_FO:PAGEIND25JUL48500CE":{"ohlc":{"open":923.2,"high":923.2,"low":415.15,"close":441.3},"depth":{"buy":[{"quantity":15,"price":445.05,"orders":1},{"quantity":15,"price":445.0,"orders":1},{"quantity":15,"price":440.0,"orders":1},{"quantity":15,"price":439.9,"orders":1},{"quantity":15,"price":422.35,"orders":1}],"sell":[{"quantity":15,"price":484.35,"orders":1},{"quantity":15,"price":484.4,"orders":1},{"quantity":15,"price":484.9,"orders":1},{"quantity":30,"price":485.2,"orders":1},{"quantity":15,"price":492.0,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|125856","symbol":"PAGEIND25JUL48500CE","last_price":441.3,"volume":6885,"average_price":583.43,"oi":3405.0,"net_change":-507.15,"total_buy_quantity":2490.0,"total_sell_quantity":1290.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2290.95,"last_trade_time":"1752659938295","oi_day_high":3405.0,"oi_day_low":1725.0},"NSE_FO:POWERGRID25JUL295PE":{"ohlc":{"open":3.7,"high":4.7,"low":3.45,"close":4.15},"depth":{"buy":[{"quantity":9500,"price":4.05,"orders":5},{"quantity":9500,"price":4.0,"orders":4},{"quantity":11400,"price":3.95,"orders":5},{"quantity":15200,"price":3.9,"orders":6},{"quantity":5700,"price":3.85,"orders":3}],"sell":[{"quantity":15200,"price":4.2,"orders":5},{"quantity":7600,"price":4.25,"orders":4},{"quantity":3800,"price":4.3,"orders":2},{"quantity":7600,"price":4.35,"orders":2},{"quantity":3800,"price":4.4,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|123650","symbol":"POWERGRID25JUL295PE","last_price":4.15,"volume":885400,"average_price":3.98,"oi":974700.0,"net_change":0.45,"total_buy_quantity":459800.0,"total_sell_quantity":368600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1752659979656","oi_day_high":986100.0,"oi_day_low":934800.0},"NSE_FO:UNITDSPR25JUL1440CE":{"ohlc":{"open":9.55,"high":11.5,"low":8.8,"close":10.3},"depth":{"buy":[{"quantity":800,"price":10.3,"orders":2},{"quantity":1200,"price":10.25,"orders":3},{"quantity":1200,"price":10.2,"orders":3},{"quantity":400,"price":10.05,"orders":1},{"quantity":800,"price":10.0,"orders":2}],"sell":[{"quantity":1600,"price":10.55,"orders":3},{"quantity":800,"price":10.6,"orders":2},{"quantity":400,"price":10.65,"orders":1},{"quantity":400,"price":10.7,"orders":1},{"quantity":1200,"price":10.75,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|134504","symbol":"UNITDSPR25JUL1440CE","last_price":10.3,"volume":400400,"average_price":9.97,"oi":792800.0,"net_change":0.7,"total_buy_quantity":293200.0,"total_sell_quantity":146800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1752659996485","oi_day_high":807200.0,"oi_day_low":741200.0},"NSE_FO:DRREDDY25JUL1320PE":{"ohlc":{"open":64.1,"high":64.1,"low":64.1,"close":64.1},"depth":{"buy":[{"quantity":1250,"price":64.35,"orders":2},{"quantity":625,"price":64.3,"orders":1},{"quantity":23125,"price":63.3,"orders":4},{"quantity":2500,"price":63.25,"orders":1},{"quantity":1875,"price":62.05,"orders":1}],"sell":[{"quantity":625,"price":69.05,"orders":1},{"quantity":625,"price":69.2,"orders":1},{"quantity":23125,"price":71.2,"orders":4},{"quantity":2500,"price":71.3,"orders":1},{"quantity":6250,"price":71.65,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|89351","symbol":"DRREDDY25JUL1320PE","last_price":64.1,"volume":0,"average_price":0.0,"oi":63750.0,"net_change":1.05,"total_buy_quantity":75000.0,"total_sell_quantity":64375.0,"lower_circuit_limit":23.85,"upper_circuit_limit":102.25,"last_trade_time":"1752573598000","oi_day_high":68750.0,"oi_day_low":63750.0},"NSE_FO:POONAWALLA25JUL450PE":{"ohlc":{"open":13.25,"high":13.5,"low":10.05,"close":11.8},"depth":{"buy":[{"quantity":1700,"price":11.85,"orders":1},{"quantity":1700,"price":11.8,"orders":1},{"quantity":1700,"price":11.35,"orders":1},{"quantity":3400,"price":11.25,"orders":2},{"quantity":3400,"price":11.2,"orders":2}],"sell":[{"quantity":1700,"price":12.1,"orders":1},{"quantity":1700,"price":12.35,"orders":1},{"quantity":1700,"price":12.45,"orders":1},{"quantity":1700,"price":12.55,"orders":1},{"quantity":3400,"price":12.6,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|123377","symbol":"POONAWALLA25JUL450PE","last_price":11.8,"volume":93500,"average_price":11.78,"oi":355300.0,"net_change":-0.2,"total_buy_quantity":241400.0,"total_sell_quantity":307700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1752659997033","oi_day_high":360400.0,"oi_day_low":345100.0},"NSE_FO:TIINDIA25JUL3000CE":{"ohlc":{"open":51.0,"high":64.75,"low":46.0,"close":53.2},"depth":{"buy":[{"quantity":400,"price":53.5,"orders":2},{"quantity":200,"price":53.45,"orders":1},{"quantity":800,"price":53.4,"orders":1},{"quantity":200,"price":53.2,"orders":1},{"quantity":200,"price":53.15,"orders":1}],"sell":[{"quantity":200,"price":57.05,"orders":1},{"quantity":200,"price":57.1,"orders":1},{"quantity":200,"price":57.15,"orders":1},{"quantity":200,"price":57.2,"orders":1},{"quantity":200,"price":57.25,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|131854","symbol":"TIINDIA25JUL3000CE","last_price":53.2,"volume":115800,"average_price":56.89,"oi":110000.0,"net_change":2.2,"total_buy_quantity":36600.0,"total_sell_quantity":60200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":141.15,"last_trade_time":"1752659987341","oi_day_high":110000.0,"oi_day_low":94800.0},"NSE_FO:M&MFIN25JUL263.5CE":{"ohlc":{"open":8.35,"high":8.95,"low":7.35,"close":8.25},"depth":{"buy":[{"quantity":4112,"price":8.05,"orders":2},{"quantity":2056,"price":8.0,"orders":1},{"quantity":2056,"price":7.9,"orders":1},{"quantity":2056,"price":7.75,"orders":1},{"quantity":10280,"price":7.7,"orders":1}],"sell":[{"quantity":2056,"price":8.45,"orders":1},{"quantity":2056,"price":8.5,"orders":1},{"quantity":4112,"price":8.55,"orders":2},{"quantity":2056,"price":8.6,"orders":1},{"quantity":2056,"price":8.75,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|50325","symbol":"M&MFIN25JUL263.5CE","last_price":8.25,"volume":365968,"average_price":8.0,"oi":1488544.0,"net_change":-0.6,"total_buy_quantity":337184.0,"total_sell_quantity":1003328.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1752659940152","oi_day_high":1507048.0,"oi_day_low":1457704.0},"NSE_FO:IDEA25JUL7CE":{"ohlc":{"open":0.75,"high":1.05,"low":0.65,"close":0.9},"depth":{"buy":[{"quantity":2144250,"price":0.9,"orders":8},{"quantity":10292400,"price":0.85,"orders":30},{"quantity":7933725,"price":0.8,"orders":15},{"quantity":6504225,"price":0.75,"orders":14},{"quantity":7076025,"price":0.7,"orders":17}],"sell":[{"quantity":6575700,"price":0.95,"orders":23},{"quantity":9291750,"price":1.0,"orders":27},{"quantity":3430800,"price":1.05,"orders":23},{"quantity":3931125,"price":1.1,"orders":14},{"quantity":1072125,"price":1.15,"orders":5}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|103643","symbol":"IDEA25JUL7CE","last_price":0.9,"volume":291403575,"average_price":0.87,"oi":2.02202775E8,"net_change":0.15,"total_buy_quantity":2.250033E8,"total_sell_quantity":4.0240425E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1752659937468","oi_day_high":2.121378E8,"oi_day_low":1.9998705E8},"NSE_FO:UNIONBANK25JUL147.5PE":{"ohlc":{"open":4.55,"high":4.85,"low":3.35,"close":3.95},"depth":{"buy":[{"quantity":22125,"price":3.9,"orders":3},{"quantity":35400,"price":3.85,"orders":6},{"quantity":35400,"price":3.8,"orders":5},{"quantity":53100,"price":3.75,"orders":6},{"quantity":8850,"price":3.7,"orders":2}],"sell":[{"quantity":22125,"price":4.0,"orders":5},{"quantity":35400,"price":4.05,"orders":4},{"quantity":17700,"price":4.1,"orders":4},{"quantity":17700,"price":4.15,"orders":3},{"quantity":4425,"price":4.2,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|140012","symbol":"UNIONBANK25JUL147.5PE","last_price":3.95,"volume":2039925,"average_price":3.78,"oi":1269975.0,"net_change":-0.8,"total_buy_quantity":1035450.0,"total_sell_quantity":597375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1752659930461","oi_day_high":1269975.0,"oi_day_low":734550.0},"NSE_FO:PFC25JUL420PE":{"ohlc":{"open":7.35,"high":9.25,"low":6.85,"close":7.9},"depth":{"buy":[{"quantity":1300,"price":8.05,"orders":1},{"quantity":2600,"price":8.0,"orders":2},{"quantity":5200,"price":7.95,"orders":4},{"quantity":3900,"price":7.9,"orders":2},{"quantity":2600,"price":7.85,"orders":2}],"sell":[{"quantity":1300,"price":8.15,"orders":1},{"quantity":6500,"price":8.2,"orders":5},{"quantity":6500,"price":8.25,"orders":5},{"quantity":5200,"price":8.3,"orders":4},{"quantity":1300,"price":8.4,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|120939","symbol":"PFC25JUL420PE","last_price":7.9,"volume":3842800,"average_price":8.17,"oi":2678000.0,"net_change":0.7,"total_buy_quantity":421200.0,"total_sell_quantity":401700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1752659990654","oi_day_high":2771600.0,"oi_day_low":2644200.0},"NSE_FO:NCC25JUL230PE":{"ohlc":{"open":6.35,"high":7.05,"low":5.5,"close":5.75},"depth":{"buy":[{"quantity":5400,"price":5.6,"orders":1},{"quantity":2700,"price":5.55,"orders":1},{"quantity":2700,"price":5.45,"orders":1},{"quantity":8100,"price":5.4,"orders":3},{"quantity":2700,"price":5.35,"orders":1}],"sell":[{"quantity":2700,"price":5.75,"orders":1},{"quantity":2700,"price":5.8,"orders":1},{"quantity":2700,"price":5.85,"orders":1},{"quantity":5400,"price":5.95,"orders":2},{"quantity":2700,"price":6.1,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|116438","symbol":"NCC25JUL230PE","last_price":5.75,"volume":153900,"average_price":6.23,"oi":542700.0,"net_change":-0.45,"total_buy_quantity":453600.0,"total_sell_quantity":329400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1752659991609","oi_day_high":558900.0,"oi_day_low":537300.0},"NSE_FO:KALYANKJIL25JUL550PE":{"ohlc":{"open":3.65,"high":3.75,"low":2.75,"close":3.35},"depth":{"buy":[{"quantity":2350,"price":3.4,"orders":2},{"quantity":1175,"price":3.35,"orders":1},{"quantity":3525,"price":3.3,"orders":3},{"quantity":2350,"price":3.25,"orders":2},{"quantity":2350,"price":3.2,"orders":2}],"sell":[{"quantity":3525,"price":3.55,"orders":3},{"quantity":3525,"price":3.6,"orders":3},{"quantity":2350,"price":3.65,"orders":2},{"quantity":30550,"price":3.7,"orders":2},{"quantity":2350,"price":3.75,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|110969","symbol":"KALYANKJIL25JUL550PE","last_price":3.35,"volume":195050,"average_price":3.17,"oi":452375.0,"net_change":-0.7,"total_buy_quantity":343100.0,"total_sell_quantity":243225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1752659836931","oi_day_high":477050.0,"oi_day_low":420650.0},"NSE_FO:MUTHOOTFIN25JUL2600CE":{"ohlc":{"open":81.2,"high":94.25,"low":81.2,"close":90.3},"depth":{"buy":[{"quantity":275,"price":85.65,"orders":1},{"quantity":275,"price":85.6,"orders":1},{"quantity":275,"price":85.5,"orders":1},{"quantity":275,"price":85.4,"orders":1},{"quantity":825,"price":85.05,"orders":1}],"sell":[{"quantity":275,"price":93.15,"orders":1},{"quantity":275,"price":93.2,"orders":1},{"quantity":550,"price":93.25,"orders":2},{"quantity":275,"price":93.4,"orders":1},{"quantity":825,"price":93.5,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|115287","symbol":"MUTHOOTFIN25JUL2600CE","last_price":90.3,"volume":26675,"average_price":90.41,"oi":556600.0,"net_change":-7.25,"total_buy_quantity":44550.0,"total_sell_quantity":34925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":195.05,"last_trade_time":"1752659994421","oi_day_high":562925.0,"oi_day_low":554125.0},"NSE_FO:GAIL25JUL187.5PE":{"ohlc":{"open":6.2,"high":6.45,"low":5.6,"close":6.0},"depth":{"buy":[{"quantity":12600,"price":5.9,"orders":4},{"quantity":9450,"price":5.85,"orders":3},{"quantity":6300,"price":5.8,"orders":2},{"quantity":9450,"price":5.75,"orders":3},{"quantity":12600,"price":5.65,"orders":3}],"sell":[{"quantity":12600,"price":6.05,"orders":4},{"quantity":6300,"price":6.1,"orders":2},{"quantity":6300,"price":6.15,"orders":2},{"quantity":3150,"price":6.2,"orders":1},{"quantity":3150,"price":6.25,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|95463","symbol":"GAIL25JUL187.5PE","last_price":6.0,"volume":390600,"average_price":6.0,"oi":1156050.0,"net_change":0.2,"total_buy_quantity":418950.0,"total_sell_quantity":434700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1752659835719","oi_day_high":1174950.0,"oi_day_low":1143450.0},"NSE_FO:CGPOWER25JUL670CE":{"ohlc":{"open":25.85,"high":26.15,"low":22.1,"close":23.45},"depth":{"buy":[{"quantity":850,"price":23.15,"orders":1},{"quantity":850,"price":23.1,"orders":1},{"quantity":850,"price":23.05,"orders":1},{"quantity":2550,"price":23.0,"orders":2},{"quantity":850,"price":22.85,"orders":1}],"sell":[{"quantity":850,"price":23.4,"orders":1},{"quantity":850,"price":23.45,"orders":1},{"quantity":1700,"price":23.5,"orders":2},{"quantity":850,"price":23.65,"orders":1},{"quantity":850,"price":23.7,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|86802","symbol":"CGPOWER25JUL670CE","last_price":23.45,"volume":607750,"average_price":24.49,"oi":407150.0,"net_change":-2.55,"total_buy_quantity":126650.0,"total_sell_quantity":124100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.0,"last_trade_time":"1752659746506","oi_day_high":464950.0,"oi_day_low":375700.0},"NSE_FO:BRITANNIA25JUL5850CE":{"ohlc":{"open":77.9,"high":102.75,"low":60.9,"close":74.05},"depth":{"buy":[{"quantity":125,"price":69.6,"orders":1},{"quantity":125,"price":69.55,"orders":1},{"quantity":125,"price":69.5,"orders":1},{"quantity":125,"price":66.05,"orders":1},{"quantity":125,"price":61.0,"orders":1}],"sell":[{"quantity":125,"price":74.9,"orders":1},{"quantity":125,"price":74.95,"orders":1},{"quantity":125,"price":75.0,"orders":1},{"quantity":125,"price":77.95,"orders":1},{"quantity":750,"price":80.0,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|84653","symbol":"BRITANNIA25JUL5850CE","last_price":74.05,"volume":68125,"average_price":77.53,"oi":43500.0,"net_change":-5.75,"total_buy_quantity":20750.0,"total_sell_quantity":11375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":177.05,"last_trade_time":"1752659865634","oi_day_high":44750.0,"oi_day_low":40500.0},"NSE_FO:INFY25JUL1600CE":{"ohlc":{"open":28.05,"high":46.75,"low":28.05,"close":45.3},"depth":{"buy":[{"quantity":400,"price":45.2,"orders":1},{"quantity":1200,"price":45.15,"orders":2},{"quantity":400,"price":45.05,"orders":1},{"quantity":2000,"price":45.0,"orders":5},{"quantity":1200,"price":44.85,"orders":3}],"sell":[{"quantity":800,"price":45.85,"orders":2},{"quantity":10800,"price":45.9,"orders":3},{"quantity":400,"price":45.95,"orders":1},{"quantity":4000,"price":46.0,"orders":6},{"quantity":800,"price":46.2,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|103069","symbol":"INFY25JUL1600CE","last_price":45.3,"volume":4527600,"average_price":40.89,"oi":3758800.0,"net_change":11.25,"total_buy_quantity":447200.0,"total_sell_quantity":181600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.0,"last_trade_time":"1752659995423","oi_day_high":4078000.0,"oi_day_low":3674400.0},"NSE_FO:TATACONSUM25JUL1150PE":{"ohlc":{"open":68.95,"high":68.95,"low":68.95,"close":68.95},"depth":{"buy":[{"quantity":550,"price":64.6,"orders":1},{"quantity":2200,"price":64.4,"orders":1},{"quantity":5500,"price":62.15,"orders":1},{"quantity":2750,"price":60.05,"orders":1},{"quantity":1100,"price":56.2,"orders":1}],"sell":[{"quantity":2200,"price":72.55,"orders":1},{"quantity":1100,"price":72.6,"orders":2},{"quantity":550,"price":73.05,"orders":1},{"quantity":5500,"price":73.85,"orders":1},{"quantity":2200,"price":73.9,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|137394","symbol":"TATACONSUM25JUL1150PE","last_price":68.95,"volume":0,"average_price":0.0,"oi":52250.0,"net_change":0.0,"total_buy_quantity":44550.0,"total_sell_quantity":47850.0,"lower_circuit_limit":28.9,"upper_circuit_limit":109.0,"last_trade_time":"1752572765000","oi_day_high":52250.0,"oi_day_low":52250.0},"NSE_FO:LTF25JUL205CE":{"ohlc":{"open":6.7,"high":6.75,"low":4.9,"close":5.1},"depth":{"buy":[{"quantity":17848,"price":5.25,"orders":3},{"quantity":4462,"price":5.1,"orders":1},{"quantity":4462,"price":5.0,"orders":1},{"quantity":17848,"price":4.95,"orders":3},{"quantity":17848,"price":4.9,"orders":3}],"sell":[{"quantity":8924,"price":5.4,"orders":2},{"quantity":4462,"price":5.45,"orders":1},{"quantity":17848,"price":5.5,"orders":4},{"quantity":17848,"price":5.55,"orders":4},{"quantity":17848,"price":5.6,"orders":4}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|110917","symbol":"LTF25JUL205CE","last_price":5.1,"volume":3507132,"average_price":5.59,"oi":2382708.0,"net_change":-1.85,"total_buy_quantity":669300.0,"total_sell_quantity":758540.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.95,"last_trade_time":"1752659991670","oi_day_high":2476410.0,"oi_day_low":1994514.0},"NSE_FO:NATIONALUM25JUL195CE":{"ohlc":{"open":3.3,"high":3.3,"low":2.4,"close":2.45},"depth":{"buy":[{"quantity":33750,"price":2.4,"orders":8},{"quantity":18750,"price":2.35,"orders":5},{"quantity":15000,"price":2.3,"orders":4},{"quantity":15000,"price":2.25,"orders":3},{"quantity":15000,"price":2.2,"orders":3}],"sell":[{"quantity":7500,"price":2.5,"orders":2},{"quantity":11250,"price":2.55,"orders":3},{"quantity":30000,"price":2.6,"orders":7},{"quantity":37500,"price":2.65,"orders":3},{"quantity":7500,"price":2.7,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|120867","symbol":"NATIONALUM25JUL195CE","last_price":2.45,"volume":2816250,"average_price":2.76,"oi":6705000.0,"net_change":-0.95,"total_buy_quantity":705000.0,"total_sell_quantity":1683750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1752659983377","oi_day_high":6720000.0,"oi_day_low":5988750.0},"NSE_FO:UNOMINDA25JUL1080CE":{"ohlc":{"open":52.5,"high":62.2,"low":52.5,"close":57.5},"depth":{"buy":[{"quantity":1100,"price":57.85,"orders":2},{"quantity":550,"price":57.8,"orders":1},{"quantity":550,"price":54.05,"orders":1},{"quantity":3850,"price":53.05,"orders":2},{"quantity":5500,"price":52.85,"orders":1}],"sell":[{"quantity":550,"price":59.2,"orders":1},{"quantity":550,"price":61.6,"orders":1},{"quantity":550,"price":61.9,"orders":1},{"quantity":1650,"price":61.95,"orders":1},{"quantity":2200,"price":62.4,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|140462","symbol":"UNOMINDA25JUL1080CE","last_price":57.5,"volume":26400,"average_price":58.36,"oi":41800.0,"net_change":8.3,"total_buy_quantity":75900.0,"total_sell_quantity":39600.0,"lower_circuit_limit":1.2,"upper_circuit_limit":97.2,"last_trade_time":"1752659983044","oi_day_high":44000.0,"oi_day_low":40700.0},"NSE_FO:KEI25JUL3750CE":{"ohlc":{"open":226.5,"high":226.5,"low":190.85,"close":207.95},"depth":{"buy":[{"quantity":175,"price":182.25,"orders":1},{"quantity":175,"price":182.2,"orders":1},{"quantity":175,"price":182.1,"orders":1},{"quantity":175,"price":181.7,"orders":1},{"quantity":175,"price":150.0,"orders":1}],"sell":[{"quantity":1050,"price":225.5,"orders":3},{"quantity":525,"price":225.55,"orders":1},{"quantity":700,"price":229.4,"orders":1},{"quantity":1750,"price":234.3,"orders":1},{"quantity":1750,"price":235.6,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|111881","symbol":"KEI25JUL3750CE","last_price":207.95,"volume":1050,"average_price":211.09,"oi":11550.0,"net_change":-9.2,"total_buy_quantity":2800.0,"total_sell_quantity":14350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":435.5,"last_trade_time":"1752654657318","oi_day_high":11725.0,"oi_day_low":11550.0},"NSE_FO:SAIL25JUL132.5PE":{"ohlc":{"open":2.5,"high":3.45,"low":2.5,"close":2.8},"depth":{"buy":[{"quantity":23500,"price":2.75,"orders":5},{"quantity":65800,"price":2.7,"orders":3},{"quantity":14100,"price":2.65,"orders":3},{"quantity":4700,"price":2.6,"orders":1},{"quantity":9400,"price":2.55,"orders":2}],"sell":[{"quantity":18800,"price":2.85,"orders":4},{"quantity":23500,"price":2.9,"orders":5},{"quantity":18800,"price":2.95,"orders":4},{"quantity":9400,"price":3.0,"orders":2},{"quantity":18800,"price":3.05,"orders":3}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|133182","symbol":"SAIL25JUL132.5PE","last_price":2.8,"volume":1607400,"average_price":3.05,"oi":2434600.0,"net_change":0.4,"total_buy_quantity":925900.0,"total_sell_quantity":972900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1752659991608","oi_day_high":2566200.0,"oi_day_low":2331200.0},"NSE_FO:AXISBANK25JUL1230CE":{"ohlc":{"open":5.15,"high":6.0,"low":4.5,"close":5.35},"depth":{"buy":[{"quantity":1250,"price":5.35,"orders":2},{"quantity":2500,"price":5.3,"orders":3},{"quantity":3750,"price":5.25,"orders":4},{"quantity":3125,"price":5.2,"orders":4},{"quantity":3125,"price":5.15,"orders":5}],"sell":[{"quantity":3125,"price":5.45,"orders":4},{"quantity":1875,"price":5.5,"orders":3},{"quantity":3750,"price":5.55,"orders":4},{"quantity":21875,"price":5.6,"orders":4},{"quantity":7500,"price":5.65,"orders":3}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|79222","symbol":"AXISBANK25JUL1230CE","last_price":5.35,"volume":798125,"average_price":5.44,"oi":1335625.0,"net_change":-0.2,"total_buy_quantity":432500.0,"total_sell_quantity":266875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1752659974384","oi_day_high":1377500.0,"oi_day_low":1303750.0},"NSE_FO:HUDCO25JUL240CE":{"ohlc":{"open":4.05,"high":4.25,"low":3.5,"close":3.85},"depth":{"buy":[{"quantity":2775,"price":3.8,"orders":1},{"quantity":11100,"price":3.75,"orders":4},{"quantity":13875,"price":3.7,"orders":5},{"quantity":22200,"price":3.65,"orders":8},{"quantity":11100,"price":3.6,"orders":4}],"sell":[{"quantity":8325,"price":3.9,"orders":3},{"quantity":11100,"price":3.95,"orders":4},{"quantity":38850,"price":4.0,"orders":5},{"quantity":44400,"price":4.05,"orders":5},{"quantity":11100,"price":4.1,"orders":4}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|98371","symbol":"HUDCO25JUL240CE","last_price":3.85,"volume":1295925,"average_price":3.79,"oi":3832275.0,"net_change":-0.55,"total_buy_quantity":596625.0,"total_sell_quantity":821400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1752659989766","oi_day_high":3846150.0,"oi_day_low":3735150.0},"NSE_FO:NMDC25JUL71CE":{"ohlc":{"open":0.75,"high":0.95,"low":0.7,"close":0.85},"depth":{"buy":[{"quantity":202500,"price":0.8,"orders":9},{"quantity":135000,"price":0.75,"orders":9},{"quantity":175500,"price":0.7,"orders":10},{"quantity":486000,"price":0.65,"orders":13},{"quantity":472500,"price":0.6,"orders":10}],"sell":[{"quantity":108000,"price":0.85,"orders":8},{"quantity":256500,"price":0.9,"orders":13},{"quantity":270000,"price":0.95,"orders":14},{"quantity":310500,"price":1.0,"orders":16},{"quantity":67500,"price":1.05,"orders":5}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|123095","symbol":"NMDC25JUL71CE","last_price":0.85,"volume":7870500,"average_price":0.81,"oi":9774000.0,"net_change":0.05,"total_buy_quantity":8437500.0,"total_sell_quantity":4306500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1752659942340","oi_day_high":1.09215E7,"oi_day_low":9774000.0},"NSE_FO:FEDERALBNK25JUL210CE":{"ohlc":{"open":6.5,"high":8.05,"low":5.65,"close":7.4},"depth":{"buy":[{"quantity":5000,"price":7.35,"orders":1},{"quantity":10000,"price":7.3,"orders":2},{"quantity":5000,"price":7.25,"orders":1},{"quantity":20000,"price":7.2,"orders":3},{"quantity":25000,"price":7.1,"orders":1}],"sell":[{"quantity":5000,"price":7.45,"orders":1},{"quantity":15000,"price":7.5,"orders":3},{"quantity":5000,"price":7.55,"orders":1},{"quantity":25000,"price":7.6,"orders":2},{"quantity":25000,"price":7.7,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|91042","symbol":"FEDERALBNK25JUL210CE","last_price":7.4,"volume":4335000,"average_price":6.9,"oi":4450000.0,"net_change":1.6,"total_buy_quantity":675000.0,"total_sell_quantity":550000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1752659988466","oi_day_high":5190000.0,"oi_day_low":4450000.0},"NSE_FO:NHPC25JUL85PE":{"ohlc":{"open":0.55,"high":0.7,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":19200,"price":0.55,"orders":3},{"quantity":51200,"price":0.5,"orders":7},{"quantity":51200,"price":0.45,"orders":6},{"quantity":172800,"price":0.4,"orders":5},{"quantity":19200,"price":0.35,"orders":3}],"sell":[{"quantity":51200,"price":0.65,"orders":7},{"quantity":19200,"price":0.7,"orders":3},{"quantity":19200,"price":0.75,"orders":3},{"quantity":32000,"price":0.8,"orders":5},{"quantity":32000,"price":0.85,"orders":5}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|122735","symbol":"NHPC25JUL85PE","last_price":0.55,"volume":1004800,"average_price":0.58,"oi":2118400.0,"net_change":-0.2,"total_buy_quantity":934400.0,"total_sell_quantity":1107200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1752659641112","oi_day_high":2131200.0,"oi_day_low":1964800.0},"NSE_FO:HDFCAMC25JUL5100PE":{"ohlc":{"open":63.15,"high":67.15,"low":43.1,"close":46.0},"depth":{"buy":[{"quantity":150,"price":44.05,"orders":1},{"quantity":150,"price":44.0,"orders":1},{"quantity":150,"price":41.3,"orders":1},{"quantity":150,"price":41.25,"orders":1},{"quantity":600,"price":40.0,"orders":3}],"sell":[{"quantity":150,"price":45.85,"orders":1},{"quantity":150,"price":45.9,"orders":1},{"quantity":150,"price":45.95,"orders":1},{"quantity":150,"price":46.0,"orders":1},{"quantity":600,"price":48.5,"orders":3}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|42191","symbol":"HDFCAMC25JUL5100PE","last_price":46.0,"volume":106650,"average_price":55.97,"oi":71550.0,"net_change":-20.15,"total_buy_quantity":21000.0,"total_sell_quantity":18600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":160.65,"last_trade_time":"1752659970302","oi_day_high":75750.0,"oi_day_low":62550.0},"NSE_FO:INDHOTEL25JUL780CE":{"ohlc":{"open":7.5,"high":9.5,"low":5.8,"close":9.1},"depth":{"buy":[{"quantity":2000,"price":9.0,"orders":2},{"quantity":1000,"price":8.95,"orders":1},{"quantity":1000,"price":8.9,"orders":1},{"quantity":1000,"price":8.85,"orders":1},{"quantity":2000,"price":8.8,"orders":2}],"sell":[{"quantity":1000,"price":9.1,"orders":1},{"quantity":5000,"price":9.15,"orders":1},{"quantity":1000,"price":9.25,"orders":1},{"quantity":3000,"price":9.3,"orders":3},{"quantity":3000,"price":9.35,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|101473","symbol":"INDHOTEL25JUL780CE","last_price":9.1,"volume":1566000,"average_price":7.79,"oi":1421000.0,"net_change":1.35,"total_buy_quantity":389000.0,"total_sell_quantity":351000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1752659991414","oi_day_high":1430000.0,"oi_day_low":1261000.0},"NSE_FO:SYNGENE25JUL650CE":{"ohlc":{"open":21.8,"high":32.7,"low":20.95,"close":29.0},"depth":{"buy":[{"quantity":1000,"price":28.4,"orders":1},{"quantity":1000,"price":28.35,"orders":1},{"quantity":1000,"price":28.3,"orders":1},{"quantity":1000,"price":28.25,"orders":1},{"quantity":1000,"price":28.05,"orders":1}],"sell":[{"quantity":1000,"price":29.4,"orders":1},{"quantity":1000,"price":29.45,"orders":1},{"quantity":1000,"price":29.5,"orders":1},{"quantity":2000,"price":29.55,"orders":2},{"quantity":1000,"price":29.6,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|136902","symbol":"SYNGENE25JUL650CE","last_price":29.0,"volume":1667000,"average_price":27.46,"oi":263000.0,"net_change":7.25,"total_buy_quantity":114000.0,"total_sell_quantity":83000.0,"lower_circuit_limit":1.5,"upper_circuit_limit":42.0,"last_trade_time":"1752659949568","oi_day_high":574000.0,"oi_day_low":263000.0},"NSE_FO:MANAPPURAM25JUL275PE":{"ohlc":{"open":6.85,"high":7.7,"low":6.85,"close":7.65},"depth":{"buy":[{"quantity":6000,"price":7.95,"orders":2},{"quantity":3000,"price":7.7,"orders":1},{"quantity":3000,"price":7.6,"orders":1},{"quantity":6000,"price":7.55,"orders":2},{"quantity":21000,"price":7.05,"orders":3}],"sell":[{"quantity":6000,"price":8.4,"orders":2},{"quantity":3000,"price":8.45,"orders":1},{"quantity":3000,"price":8.6,"orders":1},{"quantity":24000,"price":8.95,"orders":3},{"quantity":21000,"price":9.0,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|116651","symbol":"MANAPPURAM25JUL275PE","last_price":7.65,"volume":48000,"average_price":7.34,"oi":609000.0,"net_change":-0.3,"total_buy_quantity":303000.0,"total_sell_quantity":216000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1752655277349","oi_day_high":609000.0,"oi_day_low":603000.0},"NSE_FO:RECLTD25JUL400PE":{"ohlc":{"open":9.65,"high":10.85,"low":8.25,"close":8.9},"depth":{"buy":[{"quantity":5100,"price":8.8,"orders":2},{"quantity":3825,"price":8.75,"orders":3},{"quantity":1275,"price":8.65,"orders":1},{"quantity":1275,"price":8.6,"orders":1},{"quantity":1275,"price":8.55,"orders":1}],"sell":[{"quantity":3825,"price":8.95,"orders":3},{"quantity":7650,"price":9.0,"orders":5},{"quantity":7650,"price":9.05,"orders":3},{"quantity":14025,"price":9.1,"orders":6},{"quantity":3825,"price":9.15,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|124253","symbol":"RECLTD25JUL400PE","last_price":8.9,"volume":1572075,"average_price":9.28,"oi":4467600.0,"net_change":-0.75,"total_buy_quantity":363375.0,"total_sell_quantity":246075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1752659970891","oi_day_high":4536450.0,"oi_day_low":4439550.0},"NSE_FO:LICI25JUL960PE":{"ohlc":{"open":41.8,"high":42.55,"low":41.05,"close":42.5},"depth":{"buy":[{"quantity":700,"price":42.55,"orders":1},{"quantity":700,"price":42.5,"orders":1},{"quantity":700,"price":41.7,"orders":1},{"quantity":2100,"price":41.65,"orders":3},{"quantity":1400,"price":41.55,"orders":2}],"sell":[{"quantity":700,"price":44.0,"orders":1},{"quantity":700,"price":44.05,"orders":1},{"quantity":3500,"price":46.05,"orders":1},{"quantity":4900,"price":46.1,"orders":2},{"quantity":700,"price":46.3,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|109831","symbol":"LICI25JUL960PE","last_price":42.5,"volume":7700,"average_price":41.93,"oi":98700.0,"net_change":-7.3,"total_buy_quantity":55300.0,"total_sell_quantity":70700.0,"lower_circuit_limit":15.65,"upper_circuit_limit":83.95,"last_trade_time":"1752659371511","oi_day_high":101500.0,"oi_day_low":98700.0},"NSE_FO:SBICARD25JUL980PE":{"ohlc":{"open":95.0,"high":95.0,"low":85.6,"close":85.6},"depth":{"buy":[{"quantity":1600,"price":86.6,"orders":2},{"quantity":800,"price":86.55,"orders":1},{"quantity":800,"price":85.5,"orders":1},{"quantity":800,"price":85.1,"orders":1},{"quantity":800,"price":84.9,"orders":1}],"sell":[{"quantity":800,"price":87.95,"orders":1},{"quantity":800,"price":88.0,"orders":1},{"quantity":800,"price":88.2,"orders":1},{"quantity":3200,"price":89.35,"orders":1},{"quantity":8000,"price":89.8,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|125065","symbol":"SBICARD25JUL980PE","last_price":85.6,"volume":16000,"average_price":89.74,"oi":39200.0,"net_change":-6.05,"total_buy_quantity":86400.0,"total_sell_quantity":66400.0,"lower_circuit_limit":52.15,"upper_circuit_limit":131.15,"last_trade_time":"1752656885267","oi_day_high":39200.0,"oi_day_low":35200.0},"NSE_FO:ASIANPAINT25JUL2280CE":{"ohlc":{"open":120.0,"high":147.85,"low":107.7,"close":143.65},"depth":{"buy":[{"quantity":250,"price":135.05,"orders":1},{"quantity":250,"price":135.0,"orders":1},{"quantity":250,"price":131.75,"orders":1},{"quantity":250,"price":131.65,"orders":1},{"quantity":500,"price":131.15,"orders":1}],"sell":[{"quantity":500,"price":138.35,"orders":2},{"quantity":250,"price":138.4,"orders":1},{"quantity":250,"price":139.5,"orders":1},{"quantity":1000,"price":147.5,"orders":1},{"quantity":2500,"price":150.0,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|65700","symbol":"ASIANPAINT25JUL2280CE","last_price":143.65,"volume":6500,"average_price":126.4,"oi":32250.0,"net_change":20.65,"total_buy_quantity":25250.0,"total_sell_quantity":22500.0,"lower_circuit_limit":44.6,"upper_circuit_limit":201.4,"last_trade_time":"1752654550414","oi_day_high":34250.0,"oi_day_low":32250.0},"NSE_FO:DIVISLAB25JUL6600CE":{"ohlc":{"open":226.85,"high":275.0,"low":223.35,"close":266.7},"depth":{"buy":[{"quantity":100,"price":254.85,"orders":1},{"quantity":100,"price":254.7,"orders":1},{"quantity":100,"price":254.65,"orders":1},{"quantity":200,"price":251.0,"orders":1},{"quantity":400,"price":243.85,"orders":1}],"sell":[{"quantity":100,"price":262.95,"orders":1},{"quantity":100,"price":263.0,"orders":1},{"quantity":100,"price":269.35,"orders":1},{"quantity":100,"price":269.4,"orders":1},{"quantity":100,"price":269.45,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|87952","symbol":"DIVISLAB25JUL6600CE","last_price":266.7,"volume":4300,"average_price":251.83,"oi":26300.0,"net_change":27.35,"total_buy_quantity":6900.0,"total_sell_quantity":15900.0,"lower_circuit_limit":1.05,"upper_circuit_limit":477.65,"last_trade_time":"1752659103556","oi_day_high":26500.0,"oi_day_low":26300.0},"NSE_FO:CROMPTON25JUL360CE":{"ohlc":{"open":4.6,"high":4.75,"low":3.0,"close":3.85},"depth":{"buy":[{"quantity":1800,"price":3.75,"orders":1},{"quantity":9000,"price":3.7,"orders":5},{"quantity":3600,"price":3.65,"orders":2},{"quantity":3600,"price":3.6,"orders":2},{"quantity":10800,"price":3.55,"orders":5}],"sell":[{"quantity":14400,"price":3.85,"orders":4},{"quantity":5400,"price":3.9,"orders":3},{"quantity":5400,"price":3.95,"orders":3},{"quantity":9000,"price":4.0,"orders":5},{"quantity":3600,"price":4.05,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|85627","symbol":"CROMPTON25JUL360CE","last_price":3.85,"volume":482400,"average_price":3.76,"oi":1679400.0,"net_change":-0.8,"total_buy_quantity":471600.0,"total_sell_quantity":550800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1752659944058","oi_day_high":1720800.0,"oi_day_low":1661400.0},"NSE_FO:NESTLEIND25JUL2440CE":{"ohlc":{"open":38.3,"high":85.8,"low":33.95,"close":62.9},"depth":{"buy":[{"quantity":250,"price":62.3,"orders":1},{"quantity":250,"price":62.25,"orders":1},{"quantity":250,"price":62.2,"orders":1},{"quantity":750,"price":61.8,"orders":2},{"quantity":250,"price":61.75,"orders":1}],"sell":[{"quantity":250,"price":63.95,"orders":1},{"quantity":250,"price":64.95,"orders":1},{"quantity":250,"price":65.0,"orders":1},{"quantity":500,"price":66.0,"orders":1},{"quantity":250,"price":66.6,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|116774","symbol":"NESTLEIND25JUL2440CE","last_price":62.9,"volume":957000,"average_price":64.19,"oi":102750.0,"net_change":25.35,"total_buy_quantity":32500.0,"total_sell_quantity":20750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":145.1,"last_trade_time":"1752659990351","oi_day_high":180500.0,"oi_day_low":101250.0},"NSE_FO:HINDZINC25JUL450PE":{"ohlc":{"open":17.45,"high":20.95,"low":17.4,"close":19.6},"depth":{"buy":[{"quantity":1225,"price":19.2,"orders":1},{"quantity":2450,"price":19.15,"orders":2},{"quantity":1225,"price":19.1,"orders":1},{"quantity":1225,"price":19.05,"orders":1},{"quantity":3675,"price":18.3,"orders":1}],"sell":[{"quantity":3675,"price":19.65,"orders":3},{"quantity":1225,"price":19.9,"orders":1},{"quantity":1225,"price":20.2,"orders":1},{"quantity":3675,"price":21.25,"orders":1},{"quantity":12250,"price":21.5,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|101591","symbol":"HINDZINC25JUL450PE","last_price":19.6,"volume":62475,"average_price":19.25,"oi":2039625.0,"net_change":2.65,"total_buy_quantity":193550.0,"total_sell_quantity":131075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.95,"last_trade_time":"1752659915090","oi_day_high":2062900.0,"oi_day_low":2038400.0},"NSE_FO:SBILIFE25JUL1860PE":{"ohlc":{"open":36.4,"high":46.1,"low":35.0,"close":41.65},"depth":{"buy":[{"quantity":375,"price":41.0,"orders":1},{"quantity":375,"price":40.95,"orders":1},{"quantity":375,"price":40.05,"orders":1},{"quantity":375,"price":39.05,"orders":1},{"quantity":750,"price":37.55,"orders":2}],"sell":[{"quantity":750,"price":44.7,"orders":2},{"quantity":375,"price":44.75,"orders":1},{"quantity":375,"price":44.85,"orders":1},{"quantity":375,"price":44.9,"orders":1},{"quantity":375,"price":44.95,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|133586","symbol":"SBILIFE25JUL1860PE","last_price":41.65,"volume":91875,"average_price":41.11,"oi":235125.0,"net_change":-2.1,"total_buy_quantity":28125.0,"total_sell_quantity":46125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.7,"last_trade_time":"1752659824040","oi_day_high":248250.0,"oi_day_low":234000.0},"NSE_FO:HAL25JUL4800CE":{"ohlc":{"open":175.0,"high":190.0,"low":154.1,"close":158.0},"depth":{"buy":[{"quantity":150,"price":158.05,"orders":1},{"quantity":1200,"price":158.0,"orders":3},{"quantity":450,"price":155.0,"orders":3},{"quantity":300,"price":153.0,"orders":2},{"quantity":300,"price":151.0,"orders":2}],"sell":[{"quantity":150,"price":159.6,"orders":1},{"quantity":150,"price":159.65,"orders":1},{"quantity":150,"price":159.75,"orders":1},{"quantity":4200,"price":160.0,"orders":2},{"quantity":150,"price":169.0,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|93905","symbol":"HAL25JUL4800CE","last_price":158.0,"volume":87600,"average_price":177.27,"oi":462600.0,"net_change":-30.9,"total_buy_quantity":21600.0,"total_sell_quantity":25500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":397.55,"last_trade_time":"1752659971450","oi_day_high":462600.0,"oi_day_low":453000.0},"NSE_FO:PIIND25JUL4150CE":{"ohlc":{"open":104.0,"high":104.0,"low":64.7,"close":64.7},"depth":{"buy":[{"quantity":175,"price":64.85,"orders":1},{"quantity":350,"price":64.8,"orders":2},{"quantity":175,"price":64.75,"orders":1},{"quantity":175,"price":64.7,"orders":1},{"quantity":175,"price":63.75,"orders":1}],"sell":[{"quantity":175,"price":67.9,"orders":1},{"quantity":175,"price":67.95,"orders":1},{"quantity":525,"price":68.85,"orders":1},{"quantity":175,"price":70.35,"orders":1},{"quantity":175,"price":71.95,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|128659","symbol":"PIIND25JUL4150CE","last_price":64.7,"volume":27825,"average_price":81.11,"oi":25025.0,"net_change":-38.7,"total_buy_quantity":27475.0,"total_sell_quantity":14350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":220.05,"last_trade_time":"1752659966944","oi_day_high":25025.0,"oi_day_low":23100.0},"NSE_FO:MARICO25JUL730CE":{"ohlc":{"open":20.3,"high":20.75,"low":13.7,"close":14.65},"depth":{"buy":[{"quantity":2400,"price":14.5,"orders":2},{"quantity":1200,"price":14.45,"orders":1},{"quantity":2400,"price":14.05,"orders":2},{"quantity":1200,"price":13.9,"orders":1},{"quantity":2400,"price":13.65,"orders":1}],"sell":[{"quantity":2400,"price":14.9,"orders":2},{"quantity":2400,"price":14.95,"orders":2},{"quantity":4800,"price":15.0,"orders":2},{"quantity":1200,"price":15.15,"orders":1},{"quantity":2400,"price":15.35,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|117418","symbol":"MARICO25JUL730CE","last_price":14.65,"volume":901200,"average_price":15.38,"oi":608400.0,"net_change":-4.95,"total_buy_quantity":486000.0,"total_sell_quantity":240000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.7,"last_trade_time":"1752659985014","oi_day_high":673200.0,"oi_day_low":553200.0},"NSE_FO:YESBANK25JUL20CE":{"ohlc":{"open":0.85,"high":0.9,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":5442500,"price":0.6,"orders":35},{"quantity":5224800,"price":0.55,"orders":19},{"quantity":5535800,"price":0.5,"orders":18},{"quantity":3421000,"price":0.45,"orders":11},{"quantity":3421000,"price":0.4,"orders":7}],"sell":[{"quantity":1119600,"price":0.65,"orders":11},{"quantity":2519100,"price":0.7,"orders":13},{"quantity":746400,"price":0.75,"orders":16},{"quantity":1212900,"price":0.8,"orders":18},{"quantity":1088500,"price":0.85,"orders":15}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|135946","symbol":"YESBANK25JUL20CE","last_price":0.65,"volume":54393900,"average_price":0.73,"oi":7.14678E7,"net_change":-0.2,"total_buy_quantity":4.29802E7,"total_sell_quantity":1.45548E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1752659988603","oi_day_high":7.9616E7,"oi_day_low":7.13123E7},"NSE_FO:HCLTECH25JUL1720CE":{"ohlc":{"open":1.5,"high":2.05,"low":1.45,"close":1.6},"depth":{"buy":[{"quantity":2800,"price":1.6,"orders":7},{"quantity":8400,"price":1.55,"orders":11},{"quantity":5600,"price":1.5,"orders":9},{"quantity":2100,"price":1.45,"orders":6},{"quantity":15400,"price":1.4,"orders":4}],"sell":[{"quantity":1400,"price":1.7,"orders":4},{"quantity":1400,"price":1.75,"orders":3},{"quantity":700,"price":1.8,"orders":1},{"quantity":700,"price":1.85,"orders":2},{"quantity":2800,"price":1.9,"orders":7}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|94553","symbol":"HCLTECH25JUL1720CE","last_price":1.6,"volume":456750,"average_price":1.69,"oi":1108450.0,"net_change":-0.3,"total_buy_quantity":761600.0,"total_sell_quantity":93450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1752659989125","oi_day_high":1113350.0,"oi_day_low":1079050.0},"NSE_FO:JINDALSTEL25JUL950CE":{"ohlc":{"open":24.0,"high":25.95,"low":18.0,"close":19.4},"depth":{"buy":[{"quantity":625,"price":19.45,"orders":1},{"quantity":1250,"price":19.4,"orders":2},{"quantity":1250,"price":19.15,"orders":2},{"quantity":1250,"price":19.1,"orders":2},{"quantity":625,"price":19.05,"orders":1}],"sell":[{"quantity":1875,"price":20.95,"orders":3},{"quantity":625,"price":21.25,"orders":1},{"quantity":2500,"price":21.9,"orders":2},{"quantity":1250,"price":21.95,"orders":2},{"quantity":3125,"price":22.2,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|108959","symbol":"JINDALSTEL25JUL950CE","last_price":19.4,"volume":907500,"average_price":21.92,"oi":620625.0,"net_change":-5.2,"total_buy_quantity":213125.0,"total_sell_quantity":150000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.5,"last_trade_time":"1752659972239","oi_day_high":636250.0,"oi_day_low":576875.0},"NSE_FO:CIPLA25JUL1520CE":{"ohlc":{"open":13.8,"high":14.85,"low":12.55,"close":12.8},"depth":{"buy":[{"quantity":1125,"price":12.8,"orders":2},{"quantity":750,"price":12.65,"orders":2},{"quantity":375,"price":12.6,"orders":1},{"quantity":1125,"price":12.55,"orders":3},{"quantity":1125,"price":12.5,"orders":3}],"sell":[{"quantity":1125,"price":13.1,"orders":3},{"quantity":375,"price":13.15,"orders":1},{"quantity":750,"price":13.2,"orders":2},{"quantity":375,"price":13.25,"orders":1},{"quantity":375,"price":13.3,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|83366","symbol":"CIPLA25JUL1520CE","last_price":12.8,"volume":339375,"average_price":13.71,"oi":430875.0,"net_change":-4.5,"total_buy_quantity":512625.0,"total_sell_quantity":121125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.8,"last_trade_time":"1752659974304","oi_day_high":439875.0,"oi_day_low":389625.0},"NSE_FO:RBLBANK25JUL235PE":{"ohlc":{"open":0.6,"high":0.65,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":25400,"price":0.6,"orders":1},{"quantity":3175,"price":0.5,"orders":1},{"quantity":15875,"price":0.45,"orders":1},{"quantity":19050,"price":0.4,"orders":1},{"quantity":3175,"price":0.35,"orders":1}],"sell":[{"quantity":6350,"price":0.7,"orders":2},{"quantity":3175,"price":1.35,"orders":1},{"quantity":3175,"price":1.45,"orders":1},{"quantity":3175,"price":5.9,"orders":1},{"quantity":6350,"price":5.95,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|124162","symbol":"RBLBANK25JUL235PE","last_price":0.65,"volume":6350,"average_price":0.62,"oi":387350.0,"net_change":-0.25,"total_buy_quantity":130175.0,"total_sell_quantity":92075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1752659532500","oi_day_high":390525.0,"oi_day_low":387350.0},"NSE_FO:HAVELLS25JUL1580CE":{"ohlc":{"open":22.45,"high":22.45,"low":17.9,"close":19.3},"depth":{"buy":[{"quantity":500,"price":19.2,"orders":1},{"quantity":500,"price":19.15,"orders":1},{"quantity":500,"price":18.9,"orders":1},{"quantity":500,"price":18.8,"orders":1},{"quantity":500,"price":18.65,"orders":1}],"sell":[{"quantity":500,"price":19.75,"orders":1},{"quantity":2000,"price":19.8,"orders":2},{"quantity":500,"price":19.95,"orders":1},{"quantity":500,"price":20.0,"orders":1},{"quantity":4500,"price":20.45,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|98044","symbol":"HAVELLS25JUL1580CE","last_price":19.3,"volume":236000,"average_price":19.45,"oi":348000.0,"net_change":-4.8,"total_buy_quantity":342500.0,"total_sell_quantity":98000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.1,"last_trade_time":"1752659966034","oi_day_high":366000.0,"oi_day_low":335000.0},"NSE_FO:LICHSGFIN25JUL620PE":{"ohlc":{"open":13.2,"high":13.25,"low":6.3,"close":6.6},"depth":{"buy":[{"quantity":3000,"price":6.45,"orders":3},{"quantity":11000,"price":6.4,"orders":10},{"quantity":3000,"price":6.35,"orders":3},{"quantity":4000,"price":6.3,"orders":3},{"quantity":7000,"price":6.25,"orders":2}],"sell":[{"quantity":2000,"price":6.6,"orders":1},{"quantity":2000,"price":6.65,"orders":2},{"quantity":4000,"price":6.7,"orders":4},{"quantity":2000,"price":6.75,"orders":2},{"quantity":5000,"price":6.8,"orders":5}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|109506","symbol":"LICHSGFIN25JUL620PE","last_price":6.6,"volume":2254000,"average_price":8.21,"oi":814000.0,"net_change":-5.7,"total_buy_quantity":290000.0,"total_sell_quantity":284000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.3,"last_trade_time":"1752659994870","oi_day_high":1042000.0,"oi_day_low":553000.0},"NSE_FO:DALBHARAT25JUL2200CE":{"ohlc":{"open":41.8,"high":61.4,"low":33.6,"close":40.1},"depth":{"buy":[{"quantity":325,"price":39.9,"orders":1},{"quantity":325,"price":39.85,"orders":1},{"quantity":325,"price":39.8,"orders":1},{"quantity":325,"price":38.15,"orders":1},{"quantity":1625,"price":38.0,"orders":1}],"sell":[{"quantity":325,"price":42.7,"orders":1},{"quantity":650,"price":42.75,"orders":1},{"quantity":325,"price":42.8,"orders":1},{"quantity":325,"price":42.85,"orders":1},{"quantity":325,"price":42.9,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|87042","symbol":"DALBHARAT25JUL2200CE","last_price":40.1,"volume":708825,"average_price":47.24,"oi":169650.0,"net_change":-4.8,"total_buy_quantity":72475.0,"total_sell_quantity":52975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.75,"last_trade_time":"1752659985005","oi_day_high":214500.0,"oi_day_low":113100.0},"NSE_FO:TITAN25JUL3700PE":{"ohlc":{"open":281.7,"high":293.7,"low":276.4,"close":280.4},"depth":{"buy":[{"quantity":175,"price":279.1,"orders":1},{"quantity":175,"price":273.5,"orders":1},{"quantity":525,"price":273.45,"orders":1},{"quantity":525,"price":272.3,"orders":1},{"quantity":2100,"price":272.05,"orders":3}],"sell":[{"quantity":175,"price":282.95,"orders":1},{"quantity":175,"price":283.0,"orders":1},{"quantity":350,"price":285.0,"orders":2},{"quantity":175,"price":285.1,"orders":1},{"quantity":175,"price":285.25,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|138916","symbol":"TITAN25JUL3700PE","last_price":280.4,"volume":9975,"average_price":282.2,"oi":174125.0,"net_change":-1.3,"total_buy_quantity":22750.0,"total_sell_quantity":16450.0,"lower_circuit_limit":146.7,"upper_circuit_limit":416.7,"last_trade_time":"1752659041270","oi_day_high":179025.0,"oi_day_low":174125.0},"NSE_FO:CAMS25JUL4200CE":{"ohlc":{"open":164.0,"high":173.9,"low":119.2,"close":124.55},"depth":{"buy":[{"quantity":150,"price":126.2,"orders":1},{"quantity":150,"price":126.15,"orders":1},{"quantity":150,"price":126.05,"orders":1},{"quantity":150,"price":124.7,"orders":1},{"quantity":150,"price":124.65,"orders":1}],"sell":[{"quantity":150,"price":129.8,"orders":1},{"quantity":300,"price":129.85,"orders":1},{"quantity":150,"price":129.95,"orders":1},{"quantity":150,"price":130.0,"orders":1},{"quantity":150,"price":132.35,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|80079","symbol":"CAMS25JUL4200CE","last_price":124.55,"volume":149250,"average_price":143.95,"oi":110550.0,"net_change":-33.35,"total_buy_quantity":15150.0,"total_sell_quantity":28050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":335.85,"last_trade_time":"1752659813711","oi_day_high":127050.0,"oi_day_low":110400.0},"NSE_FO:ACC25JUL1880CE":{"ohlc":{"open":104.25,"high":121.8,"low":104.25,"close":121.8},"depth":{"buy":[{"quantity":1800,"price":118.5,"orders":3},{"quantity":300,"price":118.45,"orders":1},{"quantity":900,"price":117.7,"orders":1},{"quantity":1200,"price":116.8,"orders":1},{"quantity":1500,"price":116.4,"orders":1}],"sell":[{"quantity":300,"price":124.2,"orders":1},{"quantity":300,"price":124.25,"orders":1},{"quantity":600,"price":127.7,"orders":2},{"quantity":1500,"price":129.9,"orders":2},{"quantity":900,"price":130.35,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|59245","symbol":"ACC25JUL1880CE","last_price":121.8,"volume":2400,"average_price":116.9,"oi":55500.0,"net_change":9.6,"total_buy_quantity":29700.0,"total_sell_quantity":30600.0,"lower_circuit_limit":40.2,"upper_circuit_limit":200.3,"last_trade_time":"1752658627049","oi_day_high":56100.0,"oi_day_low":55500.0},"NSE_FO:OIL25JUL440PE":{"ohlc":{"open":8.75,"high":9.15,"low":8.0,"close":8.2},"depth":{"buy":[{"quantity":1400,"price":8.0,"orders":1},{"quantity":1400,"price":7.95,"orders":1},{"quantity":1400,"price":7.7,"orders":1},{"quantity":14000,"price":7.65,"orders":3},{"quantity":1400,"price":7.6,"orders":1}],"sell":[{"quantity":1400,"price":8.25,"orders":1},{"quantity":2800,"price":8.3,"orders":2},{"quantity":5600,"price":8.35,"orders":2},{"quantity":2800,"price":8.4,"orders":2},{"quantity":5600,"price":8.5,"orders":3}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|118701","symbol":"OIL25JUL440PE","last_price":8.2,"volume":158200,"average_price":8.61,"oi":492800.0,"net_change":-0.4,"total_buy_quantity":253400.0,"total_sell_quantity":278600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1752659855970","oi_day_high":513800.0,"oi_day_low":487200.0},"NSE_FO:INOXWIND25JUL175PE":{"ohlc":{"open":12.15,"high":15.7,"low":10.3,"close":10.3},"depth":{"buy":[{"quantity":6450,"price":9.7,"orders":2},{"quantity":3225,"price":9.65,"orders":1},{"quantity":12900,"price":9.6,"orders":4},{"quantity":3225,"price":9.55,"orders":1},{"quantity":32250,"price":9.5,"orders":1}],"sell":[{"quantity":6450,"price":10.0,"orders":2},{"quantity":3225,"price":10.05,"orders":1},{"quantity":3225,"price":10.15,"orders":1},{"quantity":3225,"price":10.6,"orders":1},{"quantity":3225,"price":10.7,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|106516","symbol":"INOXWIND25JUL175PE","last_price":10.3,"volume":245100,"average_price":12.99,"oi":1264200.0,"net_change":-1.25,"total_buy_quantity":354750.0,"total_sell_quantity":351525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.55,"last_trade_time":"1752659040032","oi_day_high":1315800.0,"oi_day_low":1244850.0},"NSE_FO:SONACOMS25JUL480CE":{"ohlc":{"open":6.2,"high":7.4,"low":5.1,"close":5.65},"depth":{"buy":[{"quantity":2100,"price":5.6,"orders":2},{"quantity":1050,"price":5.55,"orders":1},{"quantity":2100,"price":5.5,"orders":2},{"quantity":1050,"price":5.45,"orders":1},{"quantity":3150,"price":5.4,"orders":3}],"sell":[{"quantity":1050,"price":5.7,"orders":1},{"quantity":4200,"price":5.75,"orders":4},{"quantity":4200,"price":5.8,"orders":4},{"quantity":5250,"price":5.85,"orders":4},{"quantity":4200,"price":5.9,"orders":3}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|127412","symbol":"SONACOMS25JUL480CE","last_price":5.65,"volume":677250,"average_price":6.05,"oi":694050.0,"net_change":-0.5,"total_buy_quantity":246750.0,"total_sell_quantity":285600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1752659955286","oi_day_high":759150.0,"oi_day_low":639450.0},"NSE_FO:TATATECH25JUL700CE":{"ohlc":{"open":42.8,"high":50.8,"low":40.8,"close":41.25},"depth":{"buy":[{"quantity":800,"price":39.85,"orders":1},{"quantity":800,"price":39.8,"orders":1},{"quantity":800,"price":39.55,"orders":1},{"quantity":800,"price":39.5,"orders":1},{"quantity":2400,"price":39.3,"orders":3}],"sell":[{"quantity":800,"price":41.4,"orders":1},{"quantity":1600,"price":41.45,"orders":2},{"quantity":800,"price":41.5,"orders":1},{"quantity":800,"price":41.6,"orders":1},{"quantity":800,"price":41.7,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|130773","symbol":"TATATECH25JUL700CE","last_price":41.25,"volume":102400,"average_price":45.15,"oi":343200.0,"net_change":1.15,"total_buy_quantity":76000.0,"total_sell_quantity":113600.0,"lower_circuit_limit":11.6,"upper_circuit_limit":68.6,"last_trade_time":"1752659195574","oi_day_high":382400.0,"oi_day_low":343200.0},"NSE_FO:BOSCHLTD25JUL32250CE":{"ohlc":{"open":1857.95,"high":1857.95,"low":1857.95,"close":1857.95},"depth":{"buy":[{"quantity":100,"price":5754.75,"orders":1},{"quantity":125,"price":5735.7,"orders":1},{"quantity":250,"price":5664.6,"orders":1},{"quantity":250,"price":5626.4,"orders":1},{"quantity":750,"price":4778.05,"orders":1}],"sell":[{"quantity":100,"price":6000.4,"orders":1},{"quantity":250,"price":6092.75,"orders":1},{"quantity":125,"price":6114.5,"orders":1},{"quantity":25,"price":6155.0,"orders":1},{"quantity":250,"price":6169.1,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|83770","symbol":"BOSCHLTD25JUL32250CE","last_price":1857.95,"volume":0,"average_price":0.0,"oi":225.0,"net_change":0.0,"total_buy_quantity":1475.0,"total_sell_quantity":975.0,"lower_circuit_limit":4382.6,"upper_circuit_limit":7929.0,"last_trade_time":"1751524324000","oi_day_high":350.0,"oi_day_low":225.0},"NSE_FO:HDFCLIFE25JUL800CE":{"ohlc":{"open":4.95,"high":6.5,"low":2.65,"close":2.65},"depth":{"buy":[{"quantity":4400,"price":2.7,"orders":4},{"quantity":29700,"price":2.65,"orders":11},{"quantity":14300,"price":2.6,"orders":6},{"quantity":18700,"price":2.55,"orders":5},{"quantity":27500,"price":2.5,"orders":11}],"sell":[{"quantity":17600,"price":2.8,"orders":13},{"quantity":27500,"price":2.85,"orders":13},{"quantity":15400,"price":2.9,"orders":10},{"quantity":9900,"price":2.95,"orders":5},{"quantity":18700,"price":3.0,"orders":6}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|95766","symbol":"HDFCLIFE25JUL800CE","last_price":2.65,"volume":6601100,"average_price":4.08,"oi":2442000.0,"net_change":-2.35,"total_buy_quantity":899800.0,"total_sell_quantity":816200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1752659972574","oi_day_high":2549800.0,"oi_day_low":2327600.0},"NSE_FO:BHARTIARTL25JUL2020PE":{"ohlc":{"open":101.7,"high":101.7,"low":94.85,"close":94.95},"depth":{"buy":[{"quantity":950,"price":100.4,"orders":2},{"quantity":475,"price":100.35,"orders":1},{"quantity":475,"price":100.25,"orders":1},{"quantity":475,"price":100.15,"orders":1},{"quantity":475,"price":100.1,"orders":1}],"sell":[{"quantity":475,"price":102.5,"orders":1},{"quantity":475,"price":102.55,"orders":1},{"quantity":475,"price":102.6,"orders":1},{"quantity":475,"price":103.5,"orders":1},{"quantity":950,"price":103.85,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|81935","symbol":"BHARTIARTL25JUL2020PE","last_price":94.95,"volume":2850,"average_price":96.81,"oi":514900.0,"net_change":-6.8,"total_buy_quantity":50825.0,"total_sell_quantity":44175.0,"lower_circuit_limit":40.3,"upper_circuit_limit":163.2,"last_trade_time":"1752655698130","oi_day_high":514900.0,"oi_day_low":514425.0},"NSE_FO:ITC25JUL420PE":{"ohlc":{"open":3.15,"high":3.7,"low":2.0,"close":2.15},"depth":{"buy":[{"quantity":52800,"price":2.1,"orders":13},{"quantity":48000,"price":2.05,"orders":10},{"quantity":41600,"price":2.0,"orders":16},{"quantity":8000,"price":1.95,"orders":4},{"quantity":78400,"price":1.9,"orders":7}],"sell":[{"quantity":100800,"price":2.2,"orders":9},{"quantity":32000,"price":2.25,"orders":10},{"quantity":38400,"price":2.3,"orders":13},{"quantity":60800,"price":2.35,"orders":7},{"quantity":17600,"price":2.4,"orders":5}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|105277","symbol":"ITC25JUL420PE","last_price":2.15,"volume":8673600,"average_price":2.68,"oi":5516800.0,"net_change":-0.95,"total_buy_quantity":1025600.0,"total_sell_quantity":1040000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1752659993835","oi_day_high":5696000.0,"oi_day_low":5460800.0},"NSE_FO:SBIN25JUL800PE":{"ohlc":{"open":5.3,"high":5.6,"low":2.5,"close":2.65},"depth":{"buy":[{"quantity":31500,"price":2.6,"orders":6},{"quantity":50250,"price":2.55,"orders":16},{"quantity":113250,"price":2.5,"orders":42},{"quantity":51750,"price":2.45,"orders":15},{"quantity":40500,"price":2.4,"orders":18}],"sell":[{"quantity":4500,"price":2.65,"orders":3},{"quantity":71250,"price":2.7,"orders":22},{"quantity":27750,"price":2.75,"orders":14},{"quantity":51750,"price":2.8,"orders":16},{"quantity":23250,"price":2.85,"orders":7}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|125466","symbol":"SBIN25JUL800PE","last_price":2.65,"volume":14475000,"average_price":3.59,"oi":5726250.0,"net_change":-2.35,"total_buy_quantity":1280250.0,"total_sell_quantity":1120500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1752659999927","oi_day_high":5796750.0,"oi_day_low":5010000.0},"NSE_FO:SOLARINDS25JUL17250CE":{"ohlc":{"open":40.0,"high":40.0,"low":26.0,"close":26.0},"depth":{"buy":[{"quantity":150,"price":25.0,"orders":2},{"quantity":75,"price":18.15,"orders":1},{"quantity":1500,"price":18.1,"orders":1},{"quantity":75,"price":16.35,"orders":1},{"quantity":450,"price":14.4,"orders":1}],"sell":[{"quantity":1500,"price":30.85,"orders":1},{"quantity":225,"price":50.0,"orders":1},{"quantity":75,"price":67.9,"orders":1},{"quantity":75,"price":68.0,"orders":1},{"quantity":75,"price":75.0,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|135963","symbol":"SOLARINDS25JUL17250CE","last_price":26.0,"volume":4050,"average_price":28.76,"oi":16350.0,"net_change":-13.85,"total_buy_quantity":19200.0,"total_sell_quantity":4125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":164.85,"last_trade_time":"1752659833393","oi_day_high":17775.0,"oi_day_low":16275.0},"NSE_FO:CHAMBLFERT25JUL560CE":{"ohlc":{"open":9.65,"high":14.45,"low":9.5,"close":9.95},"depth":{"buy":[{"quantity":3800,"price":9.8,"orders":3},{"quantity":950,"price":9.7,"orders":1},{"quantity":4750,"price":9.65,"orders":1},{"quantity":950,"price":9.55,"orders":1},{"quantity":2850,"price":9.5,"orders":3}],"sell":[{"quantity":9500,"price":9.95,"orders":1},{"quantity":5700,"price":10.0,"orders":5},{"quantity":950,"price":10.1,"orders":1},{"quantity":950,"price":10.15,"orders":1},{"quantity":4750,"price":10.2,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|82564","symbol":"CHAMBLFERT25JUL560CE","last_price":9.95,"volume":828400,"average_price":11.55,"oi":931000.0,"net_change":-1.45,"total_buy_quantity":218500.0,"total_sell_quantity":297350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.4,"last_trade_time":"1752659997019","oi_day_high":965200.0,"oi_day_low":912000.0},"NSE_FO:NYKAA25JUL207.5PE":{"ohlc":{"open":1.85,"high":2.15,"low":1.65,"close":1.75},"depth":{"buy":[{"quantity":9375,"price":1.5,"orders":3},{"quantity":6250,"price":1.45,"orders":2},{"quantity":46875,"price":1.4,"orders":3},{"quantity":31250,"price":1.35,"orders":3},{"quantity":3125,"price":1.3,"orders":1}],"sell":[{"quantity":9375,"price":1.65,"orders":3},{"quantity":6250,"price":1.7,"orders":2},{"quantity":6250,"price":1.75,"orders":2},{"quantity":6250,"price":1.8,"orders":2},{"quantity":28125,"price":1.85,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|124013","symbol":"NYKAA25JUL207.5PE","last_price":1.75,"volume":43750,"average_price":1.81,"oi":296875.0,"net_change":-0.05,"total_buy_quantity":331250.0,"total_sell_quantity":500000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1752653808880","oi_day_high":309375.0,"oi_day_low":296875.0},"NSE_FO:MANKIND25JUL2300PE":{"ohlc":{"open":4.6,"high":5.75,"low":4.15,"close":4.7},"depth":{"buy":[{"quantity":225,"price":4.7,"orders":1},{"quantity":450,"price":4.65,"orders":2},{"quantity":450,"price":4.6,"orders":2},{"quantity":225,"price":4.55,"orders":1},{"quantity":450,"price":4.5,"orders":1}],"sell":[{"quantity":225,"price":4.95,"orders":1},{"quantity":225,"price":5.0,"orders":1},{"quantity":4500,"price":5.7,"orders":1},{"quantity":225,"price":7.0,"orders":1},{"quantity":2250,"price":7.5,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|117126","symbol":"MANKIND25JUL2300PE","last_price":4.7,"volume":73350,"average_price":4.95,"oi":72675.0,"net_change":0.1,"total_buy_quantity":49500.0,"total_sell_quantity":43200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1752658639501","oi_day_high":80325.0,"oi_day_low":72450.0},"NSE_FO:FORTIS25JUL790CE":{"ohlc":{"open":25.85,"high":30.8,"low":21.4,"close":21.8},"depth":{"buy":[{"quantity":775,"price":21.9,"orders":1},{"quantity":775,"price":21.85,"orders":1},{"quantity":775,"price":21.8,"orders":1},{"quantity":775,"price":21.3,"orders":1},{"quantity":775,"price":21.2,"orders":1}],"sell":[{"quantity":775,"price":22.95,"orders":1},{"quantity":775,"price":23.0,"orders":1},{"quantity":775,"price":23.05,"orders":1},{"quantity":775,"price":23.6,"orders":1},{"quantity":3875,"price":23.8,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|95032","symbol":"FORTIS25JUL790CE","last_price":21.8,"volume":151900,"average_price":26.7,"oi":75175.0,"net_change":-2.85,"total_buy_quantity":100750.0,"total_sell_quantity":63550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.9,"last_trade_time":"1752659862456","oi_day_high":85250.0,"oi_day_low":68975.0},"NSE_FO:SRF25JUL3150CE":{"ohlc":{"open":132.2,"high":137.5,"low":105.95,"close":108.1},"depth":{"buy":[{"quantity":200,"price":106.25,"orders":1},{"quantity":200,"price":106.2,"orders":1},{"quantity":400,"price":106.05,"orders":1},{"quantity":200,"price":104.05,"orders":1},{"quantity":400,"price":102.0,"orders":1}],"sell":[{"quantity":200,"price":111.45,"orders":1},{"quantity":200,"price":111.95,"orders":1},{"quantity":200,"price":115.95,"orders":1},{"quantity":600,"price":117.55,"orders":1},{"quantity":800,"price":119.7,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|136394","symbol":"SRF25JUL3150CE","last_price":108.1,"volume":12800,"average_price":118.4,"oi":69400.0,"net_change":-13.35,"total_buy_quantity":13600.0,"total_sell_quantity":11600.0,"lower_circuit_limit":8.35,"upper_circuit_limit":234.55,"last_trade_time":"1752659486371","oi_day_high":71200.0,"oi_day_low":69200.0},"NSE_FO:CUMMINSIND25JUL3350CE":{"ohlc":{"open":207.95,"high":208.3,"low":202.7,"close":202.7},"depth":{"buy":[{"quantity":200,"price":201.55,"orders":1},{"quantity":200,"price":201.5,"orders":1},{"quantity":200,"price":201.4,"orders":1},{"quantity":200,"price":201.35,"orders":1},{"quantity":200,"price":200.8,"orders":1}],"sell":[{"quantity":200,"price":207.0,"orders":1},{"quantity":200,"price":207.05,"orders":1},{"quantity":200,"price":210.9,"orders":1},{"quantity":600,"price":211.6,"orders":2},{"quantity":200,"price":217.45,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|89933","symbol":"CUMMINSIND25JUL3350CE","last_price":202.7,"volume":1200,"average_price":206.9,"oi":25200.0,"net_change":-13.25,"total_buy_quantity":19400.0,"total_sell_quantity":21200.0,"lower_circuit_limit":38.3,"upper_circuit_limit":393.6,"last_trade_time":"1752658741857","oi_day_high":25200.0,"oi_day_low":25200.0},"NSE_FO:ICICIPRULI25JUL650CE":{"ohlc":{"open":21.35,"high":21.4,"low":12.15,"close":14.0},"depth":{"buy":[{"quantity":925,"price":13.85,"orders":1},{"quantity":1850,"price":13.8,"orders":2},{"quantity":925,"price":13.75,"orders":1},{"quantity":4625,"price":13.7,"orders":5},{"quantity":925,"price":13.65,"orders":1}],"sell":[{"quantity":1850,"price":14.2,"orders":2},{"quantity":3700,"price":14.25,"orders":4},{"quantity":3700,"price":14.3,"orders":4},{"quantity":1850,"price":14.35,"orders":2},{"quantity":1850,"price":14.4,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|99782","symbol":"ICICIPRULI25JUL650CE","last_price":14.0,"volume":3011800,"average_price":14.93,"oi":478225.0,"net_change":-15.55,"total_buy_quantity":439375.0,"total_sell_quantity":276575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.3,"last_trade_time":"1752659993151","oi_day_high":513375.0,"oi_day_low":176675.0},"NSE_FO:BHEL25JUL265CE":{"ohlc":{"open":4.0,"high":4.2,"low":2.8,"close":2.95},"depth":{"buy":[{"quantity":7875,"price":2.95,"orders":3},{"quantity":7875,"price":2.9,"orders":3},{"quantity":13125,"price":2.85,"orders":5},{"quantity":39375,"price":2.8,"orders":7},{"quantity":7875,"price":2.75,"orders":3}],"sell":[{"quantity":7875,"price":3.05,"orders":3},{"quantity":13125,"price":3.1,"orders":5},{"quantity":39375,"price":3.15,"orders":7},{"quantity":10500,"price":3.2,"orders":3},{"quantity":13125,"price":3.25,"orders":5}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|82227","symbol":"BHEL25JUL265CE","last_price":2.95,"volume":1766625,"average_price":3.17,"oi":3207750.0,"net_change":-1.1,"total_buy_quantity":669375.0,"total_sell_quantity":916125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1752659970279","oi_day_high":3218250.0,"oi_day_low":2992500.0},"NSE_FO:WIPRO25JUL267.5CE":{"ohlc":{"open":3.1,"high":4.95,"low":2.85,"close":4.35},"depth":{"buy":[{"quantity":3000,"price":4.25,"orders":1},{"quantity":18000,"price":4.2,"orders":5},{"quantity":9000,"price":4.15,"orders":3},{"quantity":6000,"price":4.1,"orders":2},{"quantity":18000,"price":4.05,"orders":4}],"sell":[{"quantity":12000,"price":4.35,"orders":4},{"quantity":9000,"price":4.4,"orders":3},{"quantity":15000,"price":4.45,"orders":5},{"quantity":6000,"price":4.5,"orders":2},{"quantity":30000,"price":4.55,"orders":3}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|141205","symbol":"WIPRO25JUL267.5CE","last_price":4.35,"volume":3984000,"average_price":4.2,"oi":1074000.0,"net_change":1.1,"total_buy_quantity":729000.0,"total_sell_quantity":717000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1752659991399","oi_day_high":1632000.0,"oi_day_low":1053000.0},"NSE_FO:PPLPHARMA25JUL200PE":{"ohlc":{"open":1.6,"high":2.1,"low":1.1,"close":1.7},"depth":{"buy":[{"quantity":2500,"price":1.7,"orders":1},{"quantity":5000,"price":1.65,"orders":2},{"quantity":12500,"price":1.6,"orders":5},{"quantity":5000,"price":1.55,"orders":2},{"quantity":5000,"price":1.5,"orders":2}],"sell":[{"quantity":2500,"price":1.8,"orders":1},{"quantity":7500,"price":1.85,"orders":3},{"quantity":5000,"price":1.9,"orders":2},{"quantity":10000,"price":1.95,"orders":4},{"quantity":7500,"price":2.0,"orders":3}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|131064","symbol":"PPLPHARMA25JUL200PE","last_price":1.7,"volume":892500,"average_price":1.54,"oi":635000.0,"net_change":0.0,"total_buy_quantity":462500.0,"total_sell_quantity":412500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1752659887987","oi_day_high":635000.0,"oi_day_low":557500.0},"NSE_FO:TATAMOTORS25JUL680PE":{"ohlc":{"open":12.55,"high":15.55,"low":11.0,"close":13.6},"depth":{"buy":[{"quantity":6400,"price":13.5,"orders":8},{"quantity":9600,"price":13.45,"orders":8},{"quantity":4000,"price":13.4,"orders":5},{"quantity":6400,"price":13.35,"orders":3},{"quantity":2400,"price":13.3,"orders":2}],"sell":[{"quantity":16800,"price":13.6,"orders":1},{"quantity":4000,"price":13.65,"orders":5},{"quantity":5600,"price":13.7,"orders":7},{"quantity":4800,"price":13.75,"orders":6},{"quantity":5600,"price":13.8,"orders":5}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|130096","symbol":"TATAMOTORS25JUL680PE","last_price":13.6,"volume":4076000,"average_price":14.03,"oi":3656800.0,"net_change":2.1,"total_buy_quantity":616800.0,"total_sell_quantity":477600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1752659973197","oi_day_high":3920000.0,"oi_day_low":3640000.0},"NSE_FO:PEL25JUL1140CE":{"ohlc":{"open":184.0,"high":184.0,"low":184.0,"close":184.0},"depth":{"buy":[{"quantity":750,"price":174.5,"orders":1},{"quantity":1500,"price":174.45,"orders":2},{"quantity":1500,"price":174.4,"orders":2},{"quantity":750,"price":174.35,"orders":1},{"quantity":1500,"price":174.3,"orders":2}],"sell":[{"quantity":750,"price":179.35,"orders":1},{"quantity":3000,"price":184.8,"orders":1},{"quantity":7500,"price":187.95,"orders":1},{"quantity":3750,"price":190.75,"orders":1},{"quantity":7500,"price":196.15,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|126783","symbol":"PEL25JUL1140CE","last_price":184.0,"volume":750,"average_price":184.0,"oi":48750.0,"net_change":-1.5,"total_buy_quantity":58500.0,"total_sell_quantity":54000.0,"lower_circuit_limit":95.6,"upper_circuit_limit":275.4,"last_trade_time":"1752658359282","oi_day_high":48750.0,"oi_day_low":48750.0},"NSE_FO:MCX25JUL8800CE":{"ohlc":{"open":87.45,"high":90.5,"low":65.25,"close":89.45},"depth":{"buy":[{"quantity":125,"price":89.0,"orders":1},{"quantity":125,"price":88.5,"orders":1},{"quantity":250,"price":88.3,"orders":1},{"quantity":125,"price":88.0,"orders":1},{"quantity":125,"price":87.2,"orders":1}],"sell":[{"quantity":125,"price":91.05,"orders":1},{"quantity":125,"price":91.1,"orders":1},{"quantity":250,"price":91.2,"orders":2},{"quantity":250,"price":91.25,"orders":2},{"quantity":125,"price":91.3,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|39794","symbol":"MCX25JUL8800CE","last_price":89.45,"volume":199625,"average_price":80.81,"oi":159125.0,"net_change":4.75,"total_buy_quantity":17000.0,"total_sell_quantity":21625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":292.95,"last_trade_time":"1752659999021","oi_day_high":170000.0,"oi_day_low":152875.0},"NSE_FO:BEL25JUL410CE":{"ohlc":{"open":10.25,"high":10.5,"low":8.25,"close":8.45},"depth":{"buy":[{"quantity":8550,"price":8.35,"orders":3},{"quantity":28500,"price":8.3,"orders":8},{"quantity":37050,"price":8.25,"orders":11},{"quantity":37050,"price":8.2,"orders":12},{"quantity":34200,"price":8.15,"orders":5}],"sell":[{"quantity":8550,"price":8.45,"orders":3},{"quantity":31350,"price":8.5,"orders":9},{"quantity":14250,"price":8.55,"orders":5},{"quantity":8550,"price":8.6,"orders":3},{"quantity":17100,"price":8.65,"orders":5}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|39417","symbol":"BEL25JUL410CE","last_price":8.45,"volume":6087600,"average_price":9.24,"oi":6483750.0,"net_change":-1.75,"total_buy_quantity":575700.0,"total_sell_quantity":1165650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.2,"last_trade_time":"1752659997526","oi_day_high":6620550.0,"oi_day_low":5346600.0},"NSE_FO:IRB25JUL50PE":{"ohlc":{"open":2.0,"high":2.1,"low":1.8,"close":1.8},"depth":{"buy":[{"quantity":11675,"price":1.95,"orders":1},{"quantity":23350,"price":1.9,"orders":2},{"quantity":23350,"price":1.85,"orders":2},{"quantity":105075,"price":1.8,"orders":4},{"quantity":128425,"price":1.75,"orders":2}],"sell":[{"quantity":11675,"price":2.1,"orders":1},{"quantity":140100,"price":2.15,"orders":3},{"quantity":128425,"price":2.2,"orders":2},{"quantity":116750,"price":2.35,"orders":1},{"quantity":256850,"price":3.65,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|103992","symbol":"IRB25JUL50PE","last_price":1.8,"volume":105075,"average_price":2.01,"oi":2977125.0,"net_change":-0.2,"total_buy_quantity":747200.0,"total_sell_quantity":700500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1752648879716","oi_day_high":2988800.0,"oi_day_low":2977125.0},"NSE_FO:BIOCON25JUL350PE":{"ohlc":{"open":0.5,"high":0.75,"low":0.35,"close":0.65},"depth":{"buy":[{"quantity":32500,"price":0.6,"orders":9},{"quantity":35000,"price":0.55,"orders":7},{"quantity":45000,"price":0.5,"orders":8},{"quantity":7500,"price":0.45,"orders":2},{"quantity":22500,"price":0.4,"orders":2}],"sell":[{"quantity":20000,"price":0.7,"orders":4},{"quantity":10000,"price":0.75,"orders":4},{"quantity":20000,"price":0.8,"orders":3},{"quantity":2500,"price":1.0,"orders":1},{"quantity":5000,"price":1.35,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|76254","symbol":"BIOCON25JUL350PE","last_price":0.65,"volume":1142500,"average_price":0.61,"oi":1062500.0,"net_change":0.05,"total_buy_quantity":645000.0,"total_sell_quantity":452500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1752659704750","oi_day_high":1065000.0,"oi_day_low":865000.0},"NSE_FO:COFORGE25JUL1880PE":{"ohlc":{"open":57.35,"high":63.75,"low":49.35,"close":54.8},"depth":{"buy":[{"quantity":750,"price":54.5,"orders":2},{"quantity":375,"price":54.35,"orders":1},{"quantity":375,"price":54.05,"orders":1},{"quantity":1125,"price":53.5,"orders":2},{"quantity":750,"price":53.15,"orders":2}],"sell":[{"quantity":375,"price":55.4,"orders":1},{"quantity":375,"price":55.45,"orders":1},{"quantity":750,"price":55.8,"orders":2},{"quantity":750,"price":55.85,"orders":2},{"quantity":750,"price":55.95,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|84365","symbol":"COFORGE25JUL1880PE","last_price":54.8,"volume":190125,"average_price":57.21,"oi":166875.0,"net_change":1.75,"total_buy_quantity":105375.0,"total_sell_quantity":77625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.8,"last_trade_time":"1752659998967","oi_day_high":172500.0,"oi_day_low":159000.0},"NSE_FO:GODREJPROP25JUL2400CE":{"ohlc":{"open":20.0,"high":22.0,"low":15.3,"close":18.6},"depth":{"buy":[{"quantity":550,"price":19.1,"orders":2},{"quantity":275,"price":19.0,"orders":1},{"quantity":1375,"price":18.5,"orders":5},{"quantity":550,"price":18.45,"orders":2},{"quantity":1100,"price":18.05,"orders":3}],"sell":[{"quantity":550,"price":19.4,"orders":2},{"quantity":275,"price":19.55,"orders":1},{"quantity":550,"price":19.65,"orders":2},{"quantity":825,"price":19.7,"orders":2},{"quantity":275,"price":19.8,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|92764","symbol":"GODREJPROP25JUL2400CE","last_price":18.6,"volume":408650,"average_price":18.71,"oi":505450.0,"net_change":-0.4,"total_buy_quantity":154275.0,"total_sell_quantity":110825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.5,"last_trade_time":"1752659998528","oi_day_high":522775.0,"oi_day_low":493625.0},"NSE_FO:NBCC25JUL125CE":{"ohlc":{"open":0.75,"high":0.85,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":13000,"price":0.5,"orders":2},{"quantity":162500,"price":0.45,"orders":5},{"quantity":481000,"price":0.4,"orders":9},{"quantity":19500,"price":0.35,"orders":3},{"quantity":26000,"price":0.3,"orders":4}],"sell":[{"quantity":97500,"price":0.55,"orders":11},{"quantity":19500,"price":0.6,"orders":1},{"quantity":58500,"price":0.65,"orders":3},{"quantity":26000,"price":0.7,"orders":3},{"quantity":19500,"price":0.75,"orders":3}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|121450","symbol":"NBCC25JUL125CE","last_price":0.5,"volume":1527500,"average_price":0.63,"oi":5044000.0,"net_change":-0.25,"total_buy_quantity":1326000.0,"total_sell_quantity":1482000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1752659940004","oi_day_high":5044000.0,"oi_day_low":4693000.0},"NSE_FO:M&M25JUL3200PE":{"ohlc":{"open":101.75,"high":134.95,"low":57.25,"close":61.4},"depth":{"buy":[{"quantity":400,"price":61.0,"orders":2},{"quantity":200,"price":60.95,"orders":1},{"quantity":400,"price":60.45,"orders":2},{"quantity":400,"price":60.4,"orders":2},{"quantity":200,"price":60.2,"orders":1}],"sell":[{"quantity":400,"price":61.9,"orders":1},{"quantity":200,"price":61.95,"orders":1},{"quantity":400,"price":62.0,"orders":2},{"quantity":400,"price":62.5,"orders":2},{"quantity":400,"price":62.55,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|112287","symbol":"M&M25JUL3200PE","last_price":61.4,"volume":1120200,"average_price":76.77,"oi":453000.0,"net_change":-34.55,"total_buy_quantity":172200.0,"total_sell_quantity":56200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":198.45,"last_trade_time":"1752659997036","oi_day_high":483400.0,"oi_day_low":404400.0},"NSE_FO:ADANIGREEN25JUL1000PE":{"ohlc":{"open":19.35,"high":19.35,"low":14.45,"close":17.8},"depth":{"buy":[{"quantity":1200,"price":17.0,"orders":2},{"quantity":600,"price":16.95,"orders":1},{"quantity":1200,"price":16.9,"orders":2},{"quantity":1800,"price":16.85,"orders":3},{"quantity":600,"price":16.7,"orders":1}],"sell":[{"quantity":600,"price":17.4,"orders":1},{"quantity":600,"price":17.45,"orders":1},{"quantity":1200,"price":17.55,"orders":2},{"quantity":600,"price":17.65,"orders":1},{"quantity":600,"price":18.0,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|59811","symbol":"ADANIGREEN25JUL1000PE","last_price":17.8,"volume":517200,"average_price":17.05,"oi":932400.0,"net_change":-2.8,"total_buy_quantity":519000.0,"total_sell_quantity":115200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.05,"last_trade_time":"1752659984906","oi_day_high":934200.0,"oi_day_low":903600.0},"NSE_FO:BDL25JUL1850CE":{"ohlc":{"open":51.0,"high":52.55,"low":36.0,"close":35.6},"depth":{"buy":[{"quantity":325,"price":36.05,"orders":1},{"quantity":325,"price":36.0,"orders":1},{"quantity":325,"price":35.15,"orders":1},{"quantity":1300,"price":35.1,"orders":2},{"quantity":1950,"price":35.0,"orders":1}],"sell":[{"quantity":325,"price":36.75,"orders":1},{"quantity":325,"price":36.8,"orders":1},{"quantity":2600,"price":37.0,"orders":4},{"quantity":650,"price":37.2,"orders":2},{"quantity":325,"price":37.75,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|81348","symbol":"BDL25JUL1850CE","last_price":35.6,"volume":246025,"average_price":42.17,"oi":325000.0,"net_change":-14.85,"total_buy_quantity":55250.0,"total_sell_quantity":90025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":127.5,"last_trade_time":"1752659996684","oi_day_high":325000.0,"oi_day_low":252525.0},"NSE_FO:AARTIIND25JUL480CE":{"ohlc":{"open":4.95,"high":6.5,"low":4.6,"close":4.85},"depth":{"buy":[{"quantity":2650,"price":4.7,"orders":2},{"quantity":2650,"price":4.65,"orders":2},{"quantity":1325,"price":4.6,"orders":1},{"quantity":2650,"price":4.55,"orders":2},{"quantity":1325,"price":4.5,"orders":1}],"sell":[{"quantity":13250,"price":4.85,"orders":1},{"quantity":3975,"price":4.9,"orders":3},{"quantity":1325,"price":4.95,"orders":1},{"quantity":2650,"price":5.0,"orders":2},{"quantity":2650,"price":5.05,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|56975","symbol":"AARTIIND25JUL480CE","last_price":4.85,"volume":541925,"average_price":5.52,"oi":1110350.0,"net_change":0.05,"total_buy_quantity":396175.0,"total_sell_quantity":343175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1752659727197","oi_day_high":1143475.0,"oi_day_low":1077225.0},"NSE_FO:PNB25JUL106CE":{"ohlc":{"open":9.15,"high":10.55,"low":9.15,"close":9.7},"depth":{"buy":[{"quantity":8000,"price":9.45,"orders":1},{"quantity":8000,"price":9.4,"orders":1},{"quantity":8000,"price":9.35,"orders":1},{"quantity":16000,"price":9.3,"orders":2},{"quantity":8000,"price":9.25,"orders":1}],"sell":[{"quantity":16000,"price":9.55,"orders":2},{"quantity":16000,"price":9.6,"orders":2},{"quantity":8000,"price":9.65,"orders":1},{"quantity":24000,"price":10.0,"orders":1},{"quantity":56000,"price":10.05,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|52084","symbol":"PNB25JUL106CE","last_price":9.7,"volume":480000,"average_price":9.5,"oi":1112000.0,"net_change":1.95,"total_buy_quantity":680000.0,"total_sell_quantity":816000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1752659277927","oi_day_high":1440000.0,"oi_day_low":1112000.0},"NSE_FO:SBICARD25JUL980CE":{"ohlc":{"open":2.75,"high":3.2,"low":2.45,"close":3.05},"depth":{"buy":[{"quantity":4000,"price":2.9,"orders":5},{"quantity":10400,"price":2.85,"orders":4},{"quantity":2400,"price":2.8,"orders":3},{"quantity":2400,"price":2.75,"orders":3},{"quantity":9600,"price":2.7,"orders":4}],"sell":[{"quantity":2400,"price":3.1,"orders":3},{"quantity":12000,"price":3.15,"orders":5},{"quantity":4000,"price":3.2,"orders":4},{"quantity":6400,"price":3.25,"orders":6},{"quantity":8800,"price":3.3,"orders":4}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|125064","symbol":"SBICARD25JUL980CE","last_price":3.05,"volume":374400,"average_price":2.72,"oi":839200.0,"net_change":-0.15,"total_buy_quantity":220800.0,"total_sell_quantity":236800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1752659964029","oi_day_high":921600.0,"oi_day_low":828800.0},"NSE_FO:TATACOMM25JUL1680CE":{"ohlc":{"open":78.1,"high":84.85,"low":67.7,"close":73.2},"depth":{"buy":[{"quantity":350,"price":71.2,"orders":1},{"quantity":350,"price":70.95,"orders":1},{"quantity":350,"price":70.8,"orders":1},{"quantity":1750,"price":67.85,"orders":1},{"quantity":1400,"price":67.25,"orders":1}],"sell":[{"quantity":350,"price":73.25,"orders":1},{"quantity":350,"price":73.3,"orders":1},{"quantity":700,"price":73.35,"orders":1},{"quantity":350,"price":75.15,"orders":1},{"quantity":350,"price":75.2,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|129234","symbol":"TATACOMM25JUL1680CE","last_price":73.2,"volume":23100,"average_price":76.11,"oi":37100.0,"net_change":-5.95,"total_buy_quantity":23800.0,"total_sell_quantity":61950.0,"lower_circuit_limit":16.85,"upper_circuit_limit":141.45,"last_trade_time":"1752659994829","oi_day_high":38850.0,"oi_day_low":36750.0},"NSE_FO:BOSCHLTD25JUL32250PE":{"ohlc":{"open":45.95,"high":45.95,"low":45.95,"close":45.95},"depth":{"buy":[{"quantity":250,"price":32.95,"orders":1},{"quantity":75,"price":30.55,"orders":1},{"quantity":75,"price":30.5,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|83771","symbol":"BOSCHLTD25JUL32250PE","last_price":45.95,"volume":0,"average_price":0.0,"oi":675.0,"net_change":0.0,"total_buy_quantity":400.0,"total_sell_quantity":0.0,"lower_circuit_limit":25.95,"upper_circuit_limit":65.95,"last_trade_time":"1752553030000","oi_day_high":675.0,"oi_day_low":675.0},"NSE_FO:ULTRACEMCO25JUL12000PE":{"ohlc":{"open":82.7,"high":91.5,"low":72.0,"close":75.65},"depth":{"buy":[{"quantity":50,"price":75.7,"orders":1},{"quantity":300,"price":75.65,"orders":1},{"quantity":50,"price":75.2,"orders":1},{"quantity":150,"price":74.95,"orders":1},{"quantity":150,"price":74.9,"orders":1}],"sell":[{"quantity":400,"price":76.0,"orders":2},{"quantity":50,"price":79.3,"orders":1},{"quantity":100,"price":79.35,"orders":2},{"quantity":50,"price":79.4,"orders":1},{"quantity":50,"price":79.45,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|133957","symbol":"ULTRACEMCO25JUL12000PE","last_price":75.65,"volume":47500,"average_price":81.36,"oi":61800.0,"net_change":2.9,"total_buy_quantity":19200.0,"total_sell_quantity":11850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":188.0,"last_trade_time":"1752659994341","oi_day_high":63150.0,"oi_day_low":59000.0},"NSE_FO:IDFCFIRSTB25JUL72PE":{"ohlc":{"open":1.35,"high":1.4,"low":0.95,"close":1.15},"depth":{"buy":[{"quantity":148400,"price":1.1,"orders":12},{"quantity":250425,"price":1.05,"orders":11},{"quantity":120575,"price":1.0,"orders":7},{"quantity":788375,"price":0.95,"orders":10},{"quantity":732725,"price":0.9,"orders":8}],"sell":[{"quantity":185500,"price":1.2,"orders":15},{"quantity":445200,"price":1.25,"orders":16},{"quantity":287525,"price":1.3,"orders":11},{"quantity":296800,"price":1.35,"orders":8},{"quantity":296800,"price":1.4,"orders":8}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|100209","symbol":"IDFCFIRSTB25JUL72PE","last_price":1.15,"volume":13235425,"average_price":1.1,"oi":8217650.0,"net_change":-0.35,"total_buy_quantity":3710000.0,"total_sell_quantity":3747100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1752659963155","oi_day_high":9896425.0,"oi_day_low":7475650.0},"NSE_FO:PNBHOUSING25JUL1120PE":{"ohlc":{"open":45.0,"high":47.0,"low":35.0,"close":39.8},"depth":{"buy":[{"quantity":650,"price":39.15,"orders":1},{"quantity":650,"price":39.1,"orders":1},{"quantity":650,"price":39.05,"orders":1},{"quantity":650,"price":38.2,"orders":1},{"quantity":1950,"price":37.05,"orders":1}],"sell":[{"quantity":650,"price":40.95,"orders":1},{"quantity":650,"price":41.0,"orders":1},{"quantity":650,"price":41.25,"orders":1},{"quantity":650,"price":41.3,"orders":1},{"quantity":650,"price":41.4,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|122685","symbol":"PNBHOUSING25JUL1120PE","last_price":39.8,"volume":111150,"average_price":38.78,"oi":83850.0,"net_change":-1.45,"total_buy_quantity":61750.0,"total_sell_quantity":75400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.3,"last_trade_time":"1752659902247","oi_day_high":92300.0,"oi_day_low":77350.0},"NSE_FO:LAURUSLABS25JUL680CE":{"ohlc":{"open":150.0,"high":150.0,"low":150.0,"close":150.0},"depth":{"buy":[{"quantity":5100,"price":144.4,"orders":3},{"quantity":6800,"price":143.85,"orders":1},{"quantity":1700,"price":143.1,"orders":1},{"quantity":17000,"price":142.45,"orders":1},{"quantity":10200,"price":142.0,"orders":2}],"sell":[{"quantity":5100,"price":149.35,"orders":1},{"quantity":6800,"price":149.4,"orders":1},{"quantity":17000,"price":150.4,"orders":1},{"quantity":8500,"price":153.0,"orders":1},{"quantity":17000,"price":155.8,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|109299","symbol":"LAURUSLABS25JUL680CE","last_price":150.0,"volume":0,"average_price":0.0,"oi":154700.0,"net_change":0.0,"total_buy_quantity":98600.0,"total_sell_quantity":88400.0,"lower_circuit_limit":94.85,"upper_circuit_limit":205.15,"last_trade_time":"1752573108000","oi_day_high":175100.0,"oi_day_low":154700.0},"NSE_FO:GODREJCP25JUL1180PE":{"ohlc":{"open":2.0,"high":2.3,"low":1.7,"close":1.7},"depth":{"buy":[{"quantity":1500,"price":1.8,"orders":3},{"quantity":500,"price":1.75,"orders":1},{"quantity":1000,"price":1.7,"orders":2},{"quantity":1000,"price":1.65,"orders":2},{"quantity":1000,"price":1.6,"orders":2}],"sell":[{"quantity":500,"price":2.0,"orders":1},{"quantity":500,"price":2.05,"orders":1},{"quantity":500,"price":2.1,"orders":1},{"quantity":1000,"price":2.15,"orders":2},{"quantity":2000,"price":2.2,"orders":3}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|92472","symbol":"GODREJCP25JUL1180PE","last_price":1.7,"volume":16500,"average_price":1.94,"oi":136500.0,"net_change":0.0,"total_buy_quantity":100500.0,"total_sell_quantity":80500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1752658630487","oi_day_high":137500.0,"oi_day_low":136500.0},"NSE_FO:PIIND25JUL4150PE":{"ohlc":{"open":88.6,"high":105.75,"low":82.9,"close":103.25},"depth":{"buy":[{"quantity":175,"price":105.8,"orders":1},{"quantity":175,"price":104.05,"orders":1},{"quantity":175,"price":101.05,"orders":1},{"quantity":175,"price":100.05,"orders":1},{"quantity":175,"price":96.05,"orders":1}],"sell":[{"quantity":175,"price":110.15,"orders":1},{"quantity":175,"price":110.2,"orders":1},{"quantity":175,"price":111.0,"orders":1},{"quantity":175,"price":114.1,"orders":1},{"quantity":1750,"price":124.05,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|128681","symbol":"PIIND25JUL4150PE","last_price":103.25,"volume":6650,"average_price":94.33,"oi":17150.0,"net_change":20.3,"total_buy_quantity":11200.0,"total_sell_quantity":11550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":174.45,"last_trade_time":"1752659540350","oi_day_high":18025.0,"oi_day_low":17150.0},"NSE_FO:RECLTD25JUL400CE":{"ohlc":{"open":10.5,"high":11.45,"low":9.35,"close":10.35},"depth":{"buy":[{"quantity":1275,"price":10.1,"orders":1},{"quantity":20400,"price":10.05,"orders":7},{"quantity":45900,"price":10.0,"orders":11},{"quantity":6375,"price":9.9,"orders":4},{"quantity":1275,"price":9.85,"orders":1}],"sell":[{"quantity":10200,"price":10.2,"orders":1},{"quantity":5100,"price":10.25,"orders":4},{"quantity":7650,"price":10.3,"orders":4},{"quantity":2550,"price":10.35,"orders":2},{"quantity":1275,"price":10.4,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|124251","symbol":"RECLTD25JUL400CE","last_price":10.35,"volume":4248300,"average_price":10.33,"oi":6413250.0,"net_change":-0.25,"total_buy_quantity":501075.0,"total_sell_quantity":747150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1752659989125","oi_day_high":6692475.0,"oi_day_low":6408150.0},"NSE_FO:JIOFIN25JUL315CE":{"ohlc":{"open":12.2,"high":13.75,"low":11.15,"close":11.7},"depth":{"buy":[{"quantity":2350,"price":11.65,"orders":1},{"quantity":4700,"price":11.6,"orders":2},{"quantity":7050,"price":11.55,"orders":3},{"quantity":7050,"price":11.5,"orders":3},{"quantity":4700,"price":11.45,"orders":2}],"sell":[{"quantity":2350,"price":11.8,"orders":1},{"quantity":7050,"price":11.85,"orders":3},{"quantity":4700,"price":11.9,"orders":2},{"quantity":2350,"price":11.95,"orders":1},{"quantity":9400,"price":12.0,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|106121","symbol":"JIOFIN25JUL315CE","last_price":11.7,"volume":1240800,"average_price":11.94,"oi":838950.0,"net_change":-1.0,"total_buy_quantity":420650.0,"total_sell_quantity":333700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.7,"last_trade_time":"1752659988273","oi_day_high":878900.0,"oi_day_low":815450.0},"NSE_FO:ACC25JUL1880PE":{"ohlc":{"open":7.9,"high":8.0,"low":6.3,"close":6.7},"depth":{"buy":[{"quantity":300,"price":6.35,"orders":1},{"quantity":300,"price":6.3,"orders":1},{"quantity":300,"price":6.25,"orders":1},{"quantity":300,"price":6.2,"orders":1},{"quantity":300,"price":6.15,"orders":1}],"sell":[{"quantity":300,"price":6.85,"orders":1},{"quantity":300,"price":6.9,"orders":1},{"quantity":300,"price":7.1,"orders":1},{"quantity":300,"price":7.15,"orders":1},{"quantity":300,"price":7.25,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|59246","symbol":"ACC25JUL1880PE","last_price":6.7,"volume":7200,"average_price":7.28,"oi":60900.0,"net_change":-2.9,"total_buy_quantity":115500.0,"total_sell_quantity":46500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1752659335055","oi_day_high":60900.0,"oi_day_low":57900.0},"NSE_FO:UPL25JUL640PE":{"ohlc":{"open":2.3,"high":3.0,"low":2.1,"close":2.35},"depth":{"buy":[{"quantity":4065,"price":2.3,"orders":2},{"quantity":1355,"price":2.25,"orders":1},{"quantity":2710,"price":2.2,"orders":2},{"quantity":2710,"price":2.15,"orders":2},{"quantity":1355,"price":2.1,"orders":1}],"sell":[{"quantity":1355,"price":2.4,"orders":1},{"quantity":2710,"price":2.45,"orders":2},{"quantity":4065,"price":2.5,"orders":3},{"quantity":5420,"price":2.55,"orders":4},{"quantity":4065,"price":2.6,"orders":3}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|134668","symbol":"UPL25JUL640PE","last_price":2.35,"volume":242545,"average_price":2.5,"oi":1261505.0,"net_change":-0.05,"total_buy_quantity":340105.0,"total_sell_quantity":252030.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1752659960291","oi_day_high":1283185.0,"oi_day_low":1258795.0},"NSE_FO:POLYCAB25JUL6500CE":{"ohlc":{"open":536.8,"high":572.15,"low":515.3,"close":535.0},"depth":{"buy":[{"quantity":250,"price":531.05,"orders":2},{"quantity":125,"price":531.0,"orders":1},{"quantity":250,"price":530.95,"orders":2},{"quantity":125,"price":530.9,"orders":1},{"quantity":125,"price":527.45,"orders":1}],"sell":[{"quantity":125,"price":542.95,"orders":1},{"quantity":125,"price":543.0,"orders":1},{"quantity":125,"price":556.8,"orders":1},{"quantity":875,"price":559.65,"orders":2},{"quantity":3875,"price":565.45,"orders":3}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|130322","symbol":"POLYCAB25JUL6500CE","last_price":535.0,"volume":102750,"average_price":546.21,"oi":131250.0,"net_change":0.75,"total_buy_quantity":12250.0,"total_sell_quantity":16125.0,"lower_circuit_limit":144.95,"upper_circuit_limit":923.55,"last_trade_time":"1752659967347","oi_day_high":131375.0,"oi_day_low":58750.0},"NSE_FO:TITAGARH25JUL940CE":{"ohlc":{"open":37.9,"high":46.8,"low":36.2,"close":43.3},"depth":{"buy":[{"quantity":725,"price":42.0,"orders":1},{"quantity":725,"price":41.1,"orders":1},{"quantity":725,"price":41.05,"orders":1},{"quantity":2900,"price":40.4,"orders":1},{"quantity":2175,"price":38.8,"orders":1}],"sell":[{"quantity":1450,"price":43.35,"orders":2},{"quantity":725,"price":44.2,"orders":1},{"quantity":1450,"price":44.4,"orders":2},{"quantity":2175,"price":44.85,"orders":2},{"quantity":5075,"price":45.0,"orders":3}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|138771","symbol":"TITAGARH25JUL940CE","last_price":43.3,"volume":698175,"average_price":42.65,"oi":420500.0,"net_change":5.7,"total_buy_quantity":82650.0,"total_sell_quantity":174000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.25,"last_trade_time":"1752659999849","oi_day_high":450225.0,"oi_day_low":396575.0},"NSE_FO:HAVELLS25JUL1580PE":{"ohlc":{"open":73.7,"high":77.85,"low":69.9,"close":71.15},"depth":{"buy":[{"quantity":500,"price":72.2,"orders":1},{"quantity":1500,"price":72.15,"orders":3},{"quantity":500,"price":72.1,"orders":1},{"quantity":500,"price":71.85,"orders":1},{"quantity":500,"price":71.8,"orders":1}],"sell":[{"quantity":500,"price":76.15,"orders":1},{"quantity":500,"price":76.2,"orders":1},{"quantity":500,"price":76.75,"orders":1},{"quantity":2500,"price":78.85,"orders":2},{"quantity":2500,"price":79.35,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|98045","symbol":"HAVELLS25JUL1580PE","last_price":71.15,"volume":24000,"average_price":73.51,"oi":177500.0,"net_change":5.5,"total_buy_quantity":51500.0,"total_sell_quantity":43500.0,"lower_circuit_limit":19.5,"upper_circuit_limit":111.8,"last_trade_time":"1752659517705","oi_day_high":188000.0,"oi_day_low":177000.0},"NSE_FO:DABUR25JUL480PE":{"ohlc":{"open":0.5,"high":0.55,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":45000,"price":0.4,"orders":7},{"quantity":27500,"price":0.35,"orders":7},{"quantity":48750,"price":0.3,"orders":5},{"quantity":82500,"price":0.25,"orders":7},{"quantity":108750,"price":0.2,"orders":6}],"sell":[{"quantity":16250,"price":0.5,"orders":7},{"quantity":27500,"price":0.55,"orders":12},{"quantity":6250,"price":0.6,"orders":5},{"quantity":3750,"price":0.7,"orders":3},{"quantity":3750,"price":0.75,"orders":3}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|86611","symbol":"DABUR25JUL480PE","last_price":0.4,"volume":152500,"average_price":0.47,"oi":855000.0,"net_change":-0.1,"total_buy_quantity":501250.0,"total_sell_quantity":237500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1752656864035","oi_day_high":873750.0,"oi_day_low":851250.0},"NSE_FO:MFSL25JUL1640PE":{"ohlc":{"open":71.0,"high":71.0,"low":71.0,"close":71.0},"depth":{"buy":[{"quantity":4000,"price":67.5,"orders":2},{"quantity":2400,"price":67.45,"orders":1},{"quantity":3200,"price":67.0,"orders":1},{"quantity":8000,"price":64.6,"orders":1},{"quantity":4000,"price":64.15,"orders":1}],"sell":[{"quantity":800,"price":80.05,"orders":1},{"quantity":5600,"price":80.1,"orders":2},{"quantity":4000,"price":80.3,"orders":1},{"quantity":8000,"price":82.5,"orders":1},{"quantity":8000,"price":83.1,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|36930","symbol":"MFSL25JUL1640PE","last_price":71.0,"volume":0,"average_price":0.0,"oi":42400.0,"net_change":0.0,"total_buy_quantity":45600.0,"total_sell_quantity":51200.0,"lower_circuit_limit":16.6,"upper_circuit_limit":125.4,"last_trade_time":"1752568825000","oi_day_high":42400.0,"oi_day_low":42400.0},"NSE_FO:SJVN25JUL100CE":{"ohlc":{"open":2.7,"high":2.9,"low":2.1,"close":2.45},"depth":{"buy":[{"quantity":11750,"price":2.45,"orders":2},{"quantity":17625,"price":2.4,"orders":3},{"quantity":70500,"price":2.35,"orders":7},{"quantity":11750,"price":2.3,"orders":2},{"quantity":11750,"price":2.25,"orders":2}],"sell":[{"quantity":5875,"price":2.5,"orders":1},{"quantity":11750,"price":2.55,"orders":2},{"quantity":23500,"price":2.6,"orders":4},{"quantity":235000,"price":2.65,"orders":4},{"quantity":17625,"price":2.7,"orders":3}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|126846","symbol":"SJVN25JUL100CE","last_price":2.45,"volume":2003375,"average_price":2.55,"oi":4529625.0,"net_change":-0.05,"total_buy_quantity":1122125.0,"total_sell_quantity":1821250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1752659990699","oi_day_high":4582500.0,"oi_day_low":3842250.0},"NSE_FO:LICHSGFIN25JUL620CE":{"ohlc":{"open":14.15,"high":26.4,"low":12.55,"close":26.35},"depth":{"buy":[{"quantity":1000,"price":25.85,"orders":1},{"quantity":1000,"price":25.8,"orders":1},{"quantity":1000,"price":25.75,"orders":1},{"quantity":2000,"price":25.7,"orders":2},{"quantity":4000,"price":25.2,"orders":1}],"sell":[{"quantity":1000,"price":26.35,"orders":1},{"quantity":1000,"price":26.4,"orders":1},{"quantity":2000,"price":26.45,"orders":2},{"quantity":6000,"price":26.5,"orders":2},{"quantity":2000,"price":26.55,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|109505","symbol":"LICHSGFIN25JUL620CE","last_price":26.35,"volume":4956000,"average_price":19.3,"oi":1201000.0,"net_change":12.3,"total_buy_quantity":165000.0,"total_sell_quantity":141000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.05,"last_trade_time":"1752659998000","oi_day_high":1995000.0,"oi_day_low":1197000.0},"NSE_FO:HDFCAMC25JUL5100CE":{"ohlc":{"open":280.0,"high":313.8,"low":265.35,"close":311.0},"depth":{"buy":[{"quantity":150,"price":308.8,"orders":1},{"quantity":150,"price":308.75,"orders":1},{"quantity":150,"price":292.0,"orders":1},{"quantity":600,"price":285.05,"orders":1},{"quantity":750,"price":284.45,"orders":1}],"sell":[{"quantity":150,"price":329.25,"orders":1},{"quantity":150,"price":329.3,"orders":1},{"quantity":150,"price":329.35,"orders":1},{"quantity":150,"price":329.4,"orders":1},{"quantity":1050,"price":329.45,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|42179","symbol":"HDFCAMC25JUL5100CE","last_price":311.0,"volume":21450,"average_price":293.91,"oi":50550.0,"net_change":38.4,"total_buy_quantity":13050.0,"total_sell_quantity":12450.0,"lower_circuit_limit":53.9,"upper_circuit_limit":491.3,"last_trade_time":"1752659350468","oi_day_high":53250.0,"oi_day_low":50550.0},"NSE_FO:PAYTM25JUL920PE":{"ohlc":{"open":10.4,"high":10.85,"low":6.65,"close":7.35},"depth":{"buy":[{"quantity":2900,"price":7.15,"orders":4},{"quantity":5075,"price":7.1,"orders":6},{"quantity":2900,"price":7.05,"orders":4},{"quantity":1450,"price":7.0,"orders":2},{"quantity":725,"price":6.9,"orders":1}],"sell":[{"quantity":2175,"price":7.35,"orders":3},{"quantity":725,"price":7.4,"orders":1},{"quantity":1450,"price":7.45,"orders":2},{"quantity":725,"price":7.5,"orders":1},{"quantity":725,"price":7.55,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|120195","symbol":"PAYTM25JUL920PE","last_price":7.35,"volume":917850,"average_price":7.46,"oi":806200.0,"net_change":-3.1,"total_buy_quantity":398750.0,"total_sell_quantity":147175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.05,"last_trade_time":"1752659996255","oi_day_high":828675.0,"oi_day_low":559700.0},"NSE_FO:OIL25JUL440CE":{"ohlc":{"open":14.8,"high":15.35,"low":13.8,"close":15.15},"depth":{"buy":[{"quantity":1400,"price":14.75,"orders":1},{"quantity":1400,"price":14.7,"orders":1},{"quantity":1400,"price":14.65,"orders":1},{"quantity":1400,"price":14.6,"orders":1},{"quantity":1400,"price":14.55,"orders":1}],"sell":[{"quantity":1400,"price":15.25,"orders":1},{"quantity":1400,"price":15.3,"orders":1},{"quantity":1400,"price":15.35,"orders":1},{"quantity":1400,"price":15.4,"orders":1},{"quantity":1400,"price":15.45,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|118700","symbol":"OIL25JUL440CE","last_price":15.15,"volume":114800,"average_price":14.78,"oi":592200.0,"net_change":0.05,"total_buy_quantity":196000.0,"total_sell_quantity":196000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.3,"last_trade_time":"1752659958182","oi_day_high":595000.0,"oi_day_low":578200.0},"NSE_FO:ADANIENT25JUL2600PE":{"ohlc":{"open":50.25,"high":51.45,"low":38.65,"close":43.2},"depth":{"buy":[{"quantity":600,"price":42.5,"orders":1},{"quantity":300,"price":42.25,"orders":1},{"quantity":300,"price":42.2,"orders":1},{"quantity":300,"price":42.15,"orders":1},{"quantity":600,"price":42.1,"orders":2}],"sell":[{"quantity":900,"price":43.15,"orders":3},{"quantity":300,"price":43.2,"orders":1},{"quantity":900,"price":43.45,"orders":3},{"quantity":600,"price":43.5,"orders":1},{"quantity":600,"price":44.55,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|59609","symbol":"ADANIENT25JUL2600PE","last_price":43.2,"volume":547500,"average_price":44.35,"oi":1459500.0,"net_change":-7.4,"total_buy_quantity":174900.0,"total_sell_quantity":60600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":153.5,"last_trade_time":"1752659988401","oi_day_high":1466700.0,"oi_day_low":1449300.0},"NSE_FO:ICICIBANK25JUL1440PE":{"ohlc":{"open":28.0,"high":32.15,"low":25.45,"close":28.45},"depth":{"buy":[{"quantity":2100,"price":28.05,"orders":3},{"quantity":700,"price":28.0,"orders":1},{"quantity":700,"price":27.9,"orders":1},{"quantity":700,"price":27.85,"orders":1},{"quantity":1400,"price":27.65,"orders":2}],"sell":[{"quantity":2100,"price":28.35,"orders":3},{"quantity":1400,"price":28.45,"orders":2},{"quantity":700,"price":28.5,"orders":1},{"quantity":1400,"price":28.7,"orders":2},{"quantity":1400,"price":28.75,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|98846","symbol":"ICICIBANK25JUL1440PE","last_price":28.45,"volume":697200,"average_price":28.73,"oi":907900.0,"net_change":3.25,"total_buy_quantity":102900.0,"total_sell_quantity":93800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.05,"last_trade_time":"1752659973867","oi_day_high":956900.0,"oi_day_low":907900.0},"NSE_FO:NAUKRI25JUL1520PE":{"ohlc":{"open":136.0,"high":136.0,"low":128.0,"close":131.35},"depth":{"buy":[{"quantity":375,"price":130.0,"orders":1},{"quantity":375,"price":129.85,"orders":1},{"quantity":375,"price":129.75,"orders":1},{"quantity":750,"price":129.3,"orders":2},{"quantity":375,"price":128.5,"orders":1}],"sell":[{"quantity":375,"price":131.55,"orders":1},{"quantity":375,"price":133.25,"orders":1},{"quantity":3750,"price":137.1,"orders":1},{"quantity":1875,"price":137.3,"orders":1},{"quantity":1500,"price":137.95,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|115673","symbol":"NAUKRI25JUL1520PE","last_price":131.35,"volume":3000,"average_price":130.94,"oi":67125.0,"net_change":9.55,"total_buy_quantity":33000.0,"total_sell_quantity":31500.0,"lower_circuit_limit":49.5,"upper_circuit_limit":194.1,"last_trade_time":"1752658962767","oi_day_high":67875.0,"oi_day_low":67125.0},"NSE_FO:PERSISTENT25JUL6100CE":{"ohlc":{"open":49.35,"high":54.95,"low":44.6,"close":51.0},"depth":{"buy":[{"quantity":100,"price":48.95,"orders":1},{"quantity":200,"price":48.85,"orders":2},{"quantity":200,"price":48.8,"orders":2},{"quantity":100,"price":48.65,"orders":1},{"quantity":100,"price":48.6,"orders":1}],"sell":[{"quantity":100,"price":51.4,"orders":1},{"quantity":100,"price":51.45,"orders":1},{"quantity":100,"price":51.5,"orders":1},{"quantity":300,"price":53.1,"orders":1},{"quantity":100,"price":54.0,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|126897","symbol":"PERSISTENT25JUL6100CE","last_price":51.0,"volume":79300,"average_price":47.79,"oi":174100.0,"net_change":-1.3,"total_buy_quantity":26700.0,"total_sell_quantity":22700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.55,"last_trade_time":"1752659985673","oi_day_high":187100.0,"oi_day_low":169300.0},"NSE_FO:BHARATFORG25JUL1280CE":{"ohlc":{"open":14.95,"high":14.95,"low":10.45,"close":11.35},"depth":{"buy":[{"quantity":500,"price":10.9,"orders":1},{"quantity":500,"price":10.85,"orders":1},{"quantity":500,"price":10.55,"orders":1},{"quantity":500,"price":10.35,"orders":1},{"quantity":1500,"price":10.3,"orders":2}],"sell":[{"quantity":500,"price":11.4,"orders":1},{"quantity":500,"price":11.45,"orders":1},{"quantity":3500,"price":11.5,"orders":2},{"quantity":4000,"price":11.95,"orders":3},{"quantity":5000,"price":12.15,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|74200","symbol":"BHARATFORG25JUL1280CE","last_price":11.35,"volume":151000,"average_price":12.09,"oi":395500.0,"net_change":-4.0,"total_buy_quantity":359500.0,"total_sell_quantity":109000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.8,"last_trade_time":"1752659837911","oi_day_high":395500.0,"oi_day_low":355000.0},"NSE_FO:TORNTPOWER25JUL1460PE":{"ohlc":{"open":81.6,"high":81.6,"low":81.6,"close":81.6},"depth":{"buy":[{"quantity":375,"price":75.1,"orders":1},{"quantity":375,"price":75.05,"orders":1},{"quantity":6375,"price":71.8,"orders":3},{"quantity":1875,"price":68.75,"orders":1},{"quantity":3750,"price":64.45,"orders":1}],"sell":[{"quantity":750,"price":80.25,"orders":2},{"quantity":375,"price":80.3,"orders":1},{"quantity":2625,"price":85.3,"orders":2},{"quantity":1875,"price":85.45,"orders":1},{"quantity":3750,"price":86.85,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|139315","symbol":"TORNTPOWER25JUL1460PE","last_price":81.6,"volume":0,"average_price":0.0,"oi":28125.0,"net_change":0.0,"total_buy_quantity":31500.0,"total_sell_quantity":33000.0,"lower_circuit_limit":14.45,"upper_circuit_limit":148.75,"last_trade_time":"1752570504000","oi_day_high":28125.0,"oi_day_low":28125.0},"NSE_FO:MARUTI25JUL12700PE":{"ohlc":{"open":238.35,"high":290.0,"low":193.65,"close":204.15},"depth":{"buy":[{"quantity":50,"price":200.25,"orders":1},{"quantity":50,"price":200.2,"orders":1},{"quantity":50,"price":200.15,"orders":1},{"quantity":50,"price":200.0,"orders":1},{"quantity":100,"price":198.1,"orders":2}],"sell":[{"quantity":50,"price":213.9,"orders":1},{"quantity":100,"price":213.95,"orders":2},{"quantity":100,"price":214.0,"orders":2},{"quantity":100,"price":215.95,"orders":2},{"quantity":150,"price":224.95,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|117867","symbol":"MARUTI25JUL12700PE","last_price":204.15,"volume":44250,"average_price":243.46,"oi":55450.0,"net_change":-10.25,"total_buy_quantity":14600.0,"total_sell_quantity":7050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":495.65,"last_trade_time":"1752659973121","oi_day_high":59600.0,"oi_day_low":55450.0},"NSE_FO:OBEROIRLTY25JUL1980CE":{"ohlc":{"open":8.8,"high":13.1,"low":8.75,"close":11.5},"depth":{"buy":[{"quantity":350,"price":11.7,"orders":1},{"quantity":350,"price":11.65,"orders":1},{"quantity":350,"price":10.8,"orders":1},{"quantity":1750,"price":10.3,"orders":1},{"quantity":2800,"price":10.15,"orders":1}],"sell":[{"quantity":350,"price":12.2,"orders":1},{"quantity":350,"price":12.25,"orders":1},{"quantity":350,"price":13.55,"orders":1},{"quantity":700,"price":13.6,"orders":2},{"quantity":2800,"price":13.75,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|124467","symbol":"OBEROIRLTY25JUL1980CE","last_price":11.5,"volume":5950,"average_price":10.85,"oi":66500.0,"net_change":0.2,"total_buy_quantity":153300.0,"total_sell_quantity":50400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.35,"last_trade_time":"1752659737975","oi_day_high":66850.0,"oi_day_low":65450.0},"NSE_FO:EXIDEIND25JUL390PE":{"ohlc":{"open":13.9,"high":15.8,"low":10.5,"close":10.95},"depth":{"buy":[{"quantity":1800,"price":10.7,"orders":1},{"quantity":1800,"price":10.65,"orders":1},{"quantity":1800,"price":10.6,"orders":1},{"quantity":1800,"price":10.55,"orders":1},{"quantity":1800,"price":10.35,"orders":1}],"sell":[{"quantity":1800,"price":11.1,"orders":1},{"quantity":3600,"price":11.15,"orders":2},{"quantity":3600,"price":11.2,"orders":2},{"quantity":3600,"price":11.25,"orders":2},{"quantity":3600,"price":11.35,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|90634","symbol":"EXIDEIND25JUL390PE","last_price":10.95,"volume":275400,"average_price":13.72,"oi":784800.0,"net_change":0.75,"total_buy_quantity":253800.0,"total_sell_quantity":241200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.2,"last_trade_time":"1752659989086","oi_day_high":792000.0,"oi_day_low":772200.0},"NSE_FO:JUBLFOOD25JUL710PE":{"ohlc":{"open":28.5,"high":29.3,"low":23.4,"close":24.95},"depth":{"buy":[{"quantity":2500,"price":24.7,"orders":2},{"quantity":1250,"price":24.65,"orders":1},{"quantity":2500,"price":24.55,"orders":2},{"quantity":1250,"price":24.5,"orders":1},{"quantity":1250,"price":24.3,"orders":1}],"sell":[{"quantity":1250,"price":25.65,"orders":1},{"quantity":2500,"price":25.7,"orders":2},{"quantity":1250,"price":25.75,"orders":1},{"quantity":1250,"price":25.8,"orders":1},{"quantity":1250,"price":25.85,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|110570","symbol":"JUBLFOOD25JUL710PE","last_price":24.95,"volume":41250,"average_price":25.81,"oi":180000.0,"net_change":-1.85,"total_buy_quantity":152500.0,"total_sell_quantity":122500.0,"lower_circuit_limit":2.5,"upper_circuit_limit":51.1,"last_trade_time":"1752659788188","oi_day_high":180000.0,"oi_day_low":173750.0},"NSE_FO:PIDILITIND25JUL3020CE":{"ohlc":{"open":34.3,"high":34.3,"low":26.85,"close":27.9},"depth":{"buy":[{"quantity":500,"price":27.4,"orders":2},{"quantity":250,"price":27.35,"orders":1},{"quantity":250,"price":27.3,"orders":1},{"quantity":250,"price":27.25,"orders":1},{"quantity":250,"price":27.15,"orders":1}],"sell":[{"quantity":250,"price":31.45,"orders":1},{"quantity":500,"price":31.5,"orders":2},{"quantity":500,"price":31.55,"orders":2},{"quantity":250,"price":31.7,"orders":1},{"quantity":250,"price":31.75,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|127945","symbol":"PIDILITIND25JUL3020CE","last_price":27.9,"volume":9500,"average_price":29.5,"oi":30250.0,"net_change":-6.4,"total_buy_quantity":37000.0,"total_sell_quantity":37000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.6,"last_trade_time":"1752659907674","oi_day_high":31000.0,"oi_day_low":30250.0},"NSE_FO:IRCTC25JUL770CE":{"ohlc":{"open":17.25,"high":19.95,"low":15.9,"close":17.85},"depth":{"buy":[{"quantity":875,"price":17.7,"orders":1},{"quantity":1750,"price":17.65,"orders":2},{"quantity":1750,"price":17.6,"orders":2},{"quantity":5250,"price":17.5,"orders":2},{"quantity":4375,"price":17.35,"orders":1}],"sell":[{"quantity":1750,"price":18.0,"orders":2},{"quantity":875,"price":18.05,"orders":1},{"quantity":3500,"price":18.1,"orders":1},{"quantity":1750,"price":18.35,"orders":2},{"quantity":7000,"price":18.5,"orders":4}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|107345","symbol":"IRCTC25JUL770CE","last_price":17.85,"volume":581875,"average_price":18.45,"oi":350875.0,"net_change":0.05,"total_buy_quantity":388500.0,"total_sell_quantity":233625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.05,"last_trade_time":"1752659997522","oi_day_high":378000.0,"oi_day_low":305375.0},"NSE_FO:DELHIVERY25JUL385CE":{"ohlc":{"open":33.1,"high":37.75,"low":33.1,"close":37.75},"depth":{"buy":[{"quantity":4150,"price":36.2,"orders":2},{"quantity":2075,"price":36.15,"orders":1},{"quantity":2075,"price":36.1,"orders":1},{"quantity":6225,"price":36.05,"orders":3},{"quantity":2075,"price":35.95,"orders":1}],"sell":[{"quantity":4150,"price":37.6,"orders":2},{"quantity":2075,"price":37.65,"orders":1},{"quantity":2075,"price":37.85,"orders":1},{"quantity":4150,"price":38.05,"orders":2},{"quantity":2075,"price":38.15,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|91427","symbol":"DELHIVERY25JUL385CE","last_price":37.75,"volume":20750,"average_price":36.9,"oi":217875.0,"net_change":3.55,"total_buy_quantity":155625.0,"total_sell_quantity":188825.0,"lower_circuit_limit":11.0,"upper_circuit_limit":57.4,"last_trade_time":"1752658205004","oi_day_high":217875.0,"oi_day_low":209575.0},"NSE_FO:DLF25JUL840CE":{"ohlc":{"open":16.25,"high":22.85,"low":14.75,"close":21.3},"depth":{"buy":[{"quantity":1650,"price":20.9,"orders":1},{"quantity":1650,"price":20.8,"orders":2},{"quantity":1650,"price":20.75,"orders":2},{"quantity":2475,"price":20.6,"orders":3},{"quantity":1650,"price":20.55,"orders":2}],"sell":[{"quantity":825,"price":21.2,"orders":1},{"quantity":825,"price":21.25,"orders":1},{"quantity":3300,"price":21.3,"orders":2},{"quantity":1650,"price":21.35,"orders":2},{"quantity":1650,"price":21.4,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|88512","symbol":"DLF25JUL840CE","last_price":21.3,"volume":4840275,"average_price":18.69,"oi":2121075.0,"net_change":5.15,"total_buy_quantity":616275.0,"total_sell_quantity":353925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.2,"last_trade_time":"1752659997919","oi_day_high":2345475.0,"oi_day_low":2033625.0},"NSE_FO:GRASIM25JUL2880PE":{"ohlc":{"open":109.3,"high":109.3,"low":109.3,"close":109.3},"depth":{"buy":[{"quantity":1250,"price":114.15,"orders":1},{"quantity":500,"price":114.1,"orders":2},{"quantity":250,"price":113.65,"orders":1},{"quantity":1250,"price":113.1,"orders":1},{"quantity":750,"price":111.05,"orders":1}],"sell":[{"quantity":250,"price":129.05,"orders":1},{"quantity":250,"price":129.1,"orders":1},{"quantity":1250,"price":129.15,"orders":1},{"quantity":1750,"price":129.2,"orders":2},{"quantity":1250,"price":129.8,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|93476","symbol":"GRASIM25JUL2880PE","last_price":109.3,"volume":0,"average_price":0.0,"oi":42500.0,"net_change":3.65,"total_buy_quantity":24000.0,"total_sell_quantity":23500.0,"lower_circuit_limit":37.3,"upper_circuit_limit":208.1,"last_trade_time":"1752486560000","oi_day_high":42750.0,"oi_day_low":42500.0},"NSE_FO:PRESTIGE25JUL1700PE":{"ohlc":{"open":35.1,"high":47.7,"low":30.45,"close":37.5},"depth":{"buy":[{"quantity":450,"price":31.65,"orders":1},{"quantity":900,"price":31.5,"orders":1},{"quantity":3150,"price":31.2,"orders":2},{"quantity":8100,"price":30.65,"orders":1},{"quantity":4500,"price":27.75,"orders":1}],"sell":[{"quantity":450,"price":37.4,"orders":1},{"quantity":900,"price":37.45,"orders":1},{"quantity":450,"price":37.5,"orders":1},{"quantity":450,"price":37.8,"orders":1},{"quantity":900,"price":37.85,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|131528","symbol":"PRESTIGE25JUL1700PE","last_price":37.5,"volume":209700,"average_price":39.21,"oi":150300.0,"net_change":3.15,"total_buy_quantity":56250.0,"total_sell_quantity":56250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.1,"last_trade_time":"1752659983922","oi_day_high":150300.0,"oi_day_low":135900.0},"NSE_FO:BSOFT25JUL440PE":{"ohlc":{"open":19.6,"high":19.6,"low":19.6,"close":19.6},"depth":{"buy":[{"quantity":1300,"price":17.0,"orders":1},{"quantity":5200,"price":16.95,"orders":1},{"quantity":3900,"price":16.7,"orders":1},{"quantity":5200,"price":16.45,"orders":1},{"quantity":1300,"price":16.0,"orders":1}],"sell":[{"quantity":1300,"price":18.45,"orders":1},{"quantity":1300,"price":18.5,"orders":1},{"quantity":9100,"price":19.2,"orders":2},{"quantity":6500,"price":19.5,"orders":1},{"quantity":13000,"price":19.7,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|79447","symbol":"BSOFT25JUL440PE","last_price":19.6,"volume":0,"average_price":0.0,"oi":405600.0,"net_change":0.2,"total_buy_quantity":113100.0,"total_sell_quantity":76700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.4,"last_trade_time":"1752572643000","oi_day_high":408200.0,"oi_day_low":403000.0},"NSE_FO:HINDUNILVR25JUL2280CE":{"ohlc":{"open":249.0,"high":249.0,"low":249.0,"close":249.0},"depth":{"buy":[{"quantity":300,"price":234.75,"orders":1},{"quantity":300,"price":234.6,"orders":1},{"quantity":300,"price":234.45,"orders":1},{"quantity":300,"price":232.85,"orders":1},{"quantity":1500,"price":230.8,"orders":2}],"sell":[{"quantity":300,"price":240.1,"orders":1},{"quantity":300,"price":240.15,"orders":1},{"quantity":300,"price":240.25,"orders":1},{"quantity":300,"price":241.05,"orders":1},{"quantity":3000,"price":245.5,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|97956","symbol":"HINDUNILVR25JUL2280CE","last_price":249.0,"volume":300,"average_price":249.0,"oi":42900.0,"net_change":0.0,"total_buy_quantity":24300.0,"total_sell_quantity":27300.0,"lower_circuit_limit":157.55,"upper_circuit_limit":340.45,"last_trade_time":"1752654142103","oi_day_high":42900.0,"oi_day_low":42900.0},"NSE_FO:INDUSTOWER25JUL415PE":{"ohlc":{"open":14.1,"high":14.7,"low":13.4,"close":14.45},"depth":{"buy":[{"quantity":1700,"price":14.65,"orders":1},{"quantity":1700,"price":14.6,"orders":1},{"quantity":1700,"price":14.55,"orders":1},{"quantity":1700,"price":13.9,"orders":1},{"quantity":3400,"price":13.85,"orders":1}],"sell":[{"quantity":1700,"price":14.95,"orders":1},{"quantity":1700,"price":15.05,"orders":1},{"quantity":3400,"price":15.2,"orders":2},{"quantity":3400,"price":15.45,"orders":2},{"quantity":8500,"price":15.55,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|106249","symbol":"INDUSTOWER25JUL415PE","last_price":14.45,"volume":13600,"average_price":14.35,"oi":176800.0,"net_change":1.35,"total_buy_quantity":209100.0,"total_sell_quantity":171700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.1,"last_trade_time":"1752658385194","oi_day_high":176800.0,"oi_day_low":173400.0},"NSE_FO:SUNPHARMA25JUL1660PE":{"ohlc":{"open":3.95,"high":6.65,"low":3.2,"close":5.7},"depth":{"buy":[{"quantity":1750,"price":5.6,"orders":3},{"quantity":2450,"price":5.55,"orders":4},{"quantity":700,"price":5.5,"orders":2},{"quantity":4900,"price":5.45,"orders":5},{"quantity":350,"price":5.4,"orders":1}],"sell":[{"quantity":350,"price":5.85,"orders":1},{"quantity":1050,"price":5.9,"orders":3},{"quantity":350,"price":5.95,"orders":1},{"quantity":350,"price":6.0,"orders":1},{"quantity":350,"price":6.05,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|136609","symbol":"SUNPHARMA25JUL1660PE","last_price":5.7,"volume":698600,"average_price":4.88,"oi":366100.0,"net_change":2.0,"total_buy_quantity":646100.0,"total_sell_quantity":70350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1752659996241","oi_day_high":383250.0,"oi_day_low":334950.0},"NSE_FO:BANKBARODA25JUL240CE":{"ohlc":{"open":8.0,"high":13.15,"low":7.65,"close":11.75},"depth":{"buy":[{"quantity":2925,"price":11.75,"orders":1},{"quantity":5850,"price":11.7,"orders":2},{"quantity":5850,"price":11.25,"orders":2},{"quantity":20475,"price":11.2,"orders":3},{"quantity":29250,"price":11.0,"orders":1}],"sell":[{"quantity":8775,"price":11.9,"orders":3},{"quantity":17550,"price":11.95,"orders":2},{"quantity":14625,"price":12.0,"orders":3},{"quantity":2925,"price":12.15,"orders":1},{"quantity":2925,"price":12.2,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|40701","symbol":"BANKBARODA25JUL240CE","last_price":11.75,"volume":4492800,"average_price":10.48,"oi":2492100.0,"net_change":3.25,"total_buy_quantity":409500.0,"total_sell_quantity":447525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1752659984869","oi_day_high":3480750.0,"oi_day_low":2492100.0},"NSE_FO:IEX25JUL190PE":{"ohlc":{"open":0.6,"high":0.7,"low":0.55,"close":0.6},"depth":{"buy":[{"quantity":101250,"price":0.55,"orders":10},{"quantity":247500,"price":0.5,"orders":12},{"quantity":195000,"price":0.45,"orders":9},{"quantity":236250,"price":0.4,"orders":9},{"quantity":217500,"price":0.35,"orders":9}],"sell":[{"quantity":33750,"price":0.65,"orders":7},{"quantity":26250,"price":0.7,"orders":3},{"quantity":18750,"price":0.75,"orders":4},{"quantity":15000,"price":0.8,"orders":2},{"quantity":15000,"price":0.85,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|100595","symbol":"IEX25JUL190PE","last_price":0.6,"volume":870000,"average_price":0.61,"oi":2805000.0,"net_change":-0.1,"total_buy_quantity":1338750.0,"total_sell_quantity":532500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1752659910288","oi_day_high":2853750.0,"oi_day_low":2745000.0},"NSE_FO:SHRIRAMFIN25JUL700PE":{"ohlc":{"open":30.0,"high":50.0,"low":30.0,"close":39.0},"depth":{"buy":[{"quantity":1650,"price":38.95,"orders":2},{"quantity":825,"price":38.9,"orders":1},{"quantity":825,"price":38.85,"orders":1},{"quantity":825,"price":38.8,"orders":1},{"quantity":825,"price":38.55,"orders":1}],"sell":[{"quantity":1650,"price":39.5,"orders":2},{"quantity":825,"price":39.7,"orders":1},{"quantity":825,"price":39.95,"orders":1},{"quantity":825,"price":40.2,"orders":1},{"quantity":825,"price":40.25,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|126283","symbol":"SHRIRAMFIN25JUL700PE","last_price":39.0,"volume":227700,"average_price":41.53,"oi":617925.0,"net_change":10.75,"total_buy_quantity":94050.0,"total_sell_quantity":63525.0,"lower_circuit_limit":1.85,"upper_circuit_limit":54.65,"last_trade_time":"1752659979603","oi_day_high":649275.0,"oi_day_low":608025.0},"NSE_FO:APLAPOLLO25JUL1800PE":{"ohlc":{"open":87.65,"high":87.65,"low":87.65,"close":87.65},"depth":{"buy":[{"quantity":350,"price":88.45,"orders":1},{"quantity":350,"price":88.35,"orders":1},{"quantity":350,"price":87.2,"orders":1},{"quantity":1400,"price":87.1,"orders":1},{"quantity":3500,"price":84.25,"orders":1}],"sell":[{"quantity":350,"price":100.65,"orders":1},{"quantity":350,"price":100.7,"orders":1},{"quantity":350,"price":100.8,"orders":1},{"quantity":1750,"price":100.9,"orders":1},{"quantity":3500,"price":102.45,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|63958","symbol":"APLAPOLLO25JUL1800PE","last_price":87.65,"volume":0,"average_price":0.0,"oi":148050.0,"net_change":-2.75,"total_buy_quantity":31850.0,"total_sell_quantity":29400.0,"lower_circuit_limit":22.25,"upper_circuit_limit":158.55,"last_trade_time":"1752573170000","oi_day_high":155750.0,"oi_day_low":147000.0},"NSE_FO:ICICIGI25JUL2020PE":{"ohlc":{"open":39.95,"high":72.6,"low":25.15,"close":62.75},"depth":{"buy":[{"quantity":650,"price":62.0,"orders":2},{"quantity":325,"price":61.55,"orders":1},{"quantity":325,"price":61.5,"orders":1},{"quantity":325,"price":60.45,"orders":1},{"quantity":1300,"price":59.5,"orders":1}],"sell":[{"quantity":650,"price":63.4,"orders":2},{"quantity":325,"price":63.45,"orders":1},{"quantity":325,"price":63.95,"orders":1},{"quantity":325,"price":64.0,"orders":1},{"quantity":325,"price":64.1,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|102838","symbol":"ICICIGI25JUL2020PE","last_price":62.75,"volume":1002950,"average_price":39.57,"oi":72475.0,"net_change":7.1,"total_buy_quantity":24700.0,"total_sell_quantity":51675.0,"lower_circuit_limit":6.55,"upper_circuit_limit":104.75,"last_trade_time":"1752659950451","oi_day_high":119600.0,"oi_day_low":27950.0},"NSE_FO:CANBK25JUL111CE":{"ohlc":{"open":5.8,"high":7.7,"low":5.8,"close":7.3},"depth":{"buy":[{"quantity":20250,"price":7.3,"orders":3},{"quantity":6750,"price":7.25,"orders":1},{"quantity":6750,"price":7.2,"orders":1},{"quantity":60750,"price":7.15,"orders":3},{"quantity":40500,"price":7.0,"orders":2}],"sell":[{"quantity":20250,"price":7.4,"orders":3},{"quantity":20250,"price":7.45,"orders":3},{"quantity":13500,"price":7.5,"orders":2},{"quantity":13500,"price":7.55,"orders":2},{"quantity":60750,"price":7.6,"orders":3}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|85813","symbol":"CANBK25JUL111CE","last_price":7.3,"volume":1026000,"average_price":6.69,"oi":1910250.0,"net_change":1.4,"total_buy_quantity":607500.0,"total_sell_quantity":843750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1752659826300","oi_day_high":1991250.0,"oi_day_low":1890000.0},"NSE_FO:APOLLOHOSP25JUL7100PE":{"ohlc":{"open":26.0,"high":43.1,"low":16.9,"close":25.5},"depth":{"buy":[{"quantity":125,"price":25.05,"orders":1},{"quantity":125,"price":24.95,"orders":1},{"quantity":125,"price":21.9,"orders":1},{"quantity":125,"price":21.85,"orders":1},{"quantity":3750,"price":21.8,"orders":1}],"sell":[{"quantity":125,"price":27.05,"orders":1},{"quantity":250,"price":27.15,"orders":2},{"quantity":125,"price":27.2,"orders":1},{"quantity":125,"price":30.1,"orders":1},{"quantity":125,"price":30.6,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|64602","symbol":"APOLLOHOSP25JUL7100PE","last_price":25.5,"volume":163875,"average_price":27.4,"oi":75500.0,"net_change":1.5,"total_buy_quantity":47250.0,"total_sell_quantity":15000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.1,"last_trade_time":"1752659976580","oi_day_high":79125.0,"oi_day_low":74750.0},"NSE_FO:DMART25JUL4300PE":{"ohlc":{"open":226.0,"high":239.65,"low":212.1,"close":217.3},"depth":{"buy":[{"quantity":450,"price":221.8,"orders":3},{"quantity":150,"price":221.75,"orders":1},{"quantity":150,"price":221.65,"orders":1},{"quantity":150,"price":221.55,"orders":1},{"quantity":150,"price":221.5,"orders":1}],"sell":[{"quantity":150,"price":230.25,"orders":1},{"quantity":150,"price":230.3,"orders":1},{"quantity":150,"price":230.8,"orders":1},{"quantity":150,"price":230.85,"orders":1},{"quantity":1500,"price":241.0,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|88890","symbol":"DMART25JUL4300PE","last_price":217.3,"volume":7650,"average_price":220.27,"oi":63900.0,"net_change":-62.05,"total_buy_quantity":19200.0,"total_sell_quantity":15600.0,"lower_circuit_limit":106.5,"upper_circuit_limit":452.2,"last_trade_time":"1752655400276","oi_day_high":66450.0,"oi_day_low":63900.0},"NSE_FO:ATGL25JUL650PE":{"ohlc":{"open":18.3,"high":18.8,"low":13.05,"close":14.05},"depth":{"buy":[{"quantity":2625,"price":13.6,"orders":3},{"quantity":875,"price":13.55,"orders":1},{"quantity":875,"price":13.5,"orders":1},{"quantity":875,"price":13.45,"orders":1},{"quantity":8750,"price":13.1,"orders":3}],"sell":[{"quantity":3500,"price":14.1,"orders":1},{"quantity":875,"price":14.3,"orders":1},{"quantity":875,"price":14.45,"orders":1},{"quantity":875,"price":14.5,"orders":1},{"quantity":1750,"price":14.75,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|78307","symbol":"ATGL25JUL650PE","last_price":14.05,"volume":141750,"average_price":15.8,"oi":181125.0,"net_change":-5.95,"total_buy_quantity":218750.0,"total_sell_quantity":161875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.55,"last_trade_time":"1752659997051","oi_day_high":183750.0,"oi_day_low":165375.0},"NSE_FO:MAXHEALTH25JUL1260PE":{"ohlc":{"open":28.7,"high":30.9,"low":23.4,"close":29.0},"depth":{"buy":[{"quantity":525,"price":28.75,"orders":1},{"quantity":525,"price":28.7,"orders":1},{"quantity":1050,"price":28.65,"orders":2},{"quantity":525,"price":28.6,"orders":1},{"quantity":525,"price":28.55,"orders":1}],"sell":[{"quantity":525,"price":29.35,"orders":1},{"quantity":525,"price":29.4,"orders":1},{"quantity":525,"price":29.95,"orders":1},{"quantity":525,"price":30.2,"orders":1},{"quantity":525,"price":30.5,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|118317","symbol":"MAXHEALTH25JUL1260PE","last_price":29.0,"volume":111825,"average_price":27.65,"oi":147000.0,"net_change":-1.75,"total_buy_quantity":89775.0,"total_sell_quantity":76125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.55,"last_trade_time":"1752659986876","oi_day_high":155925.0,"oi_day_low":133350.0},"NSE_FO:PATANJALI25JUL1660CE":{"ohlc":{"open":106.05,"high":213.15,"low":106.05,"close":200.2},"depth":{"buy":[{"quantity":300,"price":197.9,"orders":1},{"quantity":600,"price":197.85,"orders":2},{"quantity":300,"price":197.8,"orders":1},{"quantity":300,"price":197.75,"orders":1},{"quantity":900,"price":197.65,"orders":3}],"sell":[{"quantity":300,"price":202.85,"orders":1},{"quantity":600,"price":202.9,"orders":2},{"quantity":300,"price":202.95,"orders":1},{"quantity":300,"price":203.0,"orders":1},{"quantity":300,"price":204.7,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|126273","symbol":"PATANJALI25JUL1660CE","last_price":200.2,"volume":82200,"average_price":151.49,"oi":70800.0,"net_change":101.9,"total_buy_quantity":31800.0,"total_sell_quantity":36300.0,"lower_circuit_limit":21.45,"upper_circuit_limit":276.95,"last_trade_time":"1752659806443","oi_day_high":87600.0,"oi_day_low":70800.0},"NSE_FO:TORNTPHARM25JUL3200CE":{"ohlc":{"open":255.0,"high":280.15,"low":255.0,"close":280.15},"depth":{"buy":[{"quantity":250,"price":253.15,"orders":1},{"quantity":500,"price":253.1,"orders":2},{"quantity":2500,"price":253.05,"orders":1},{"quantity":1750,"price":250.85,"orders":2},{"quantity":2500,"price":249.55,"orders":1}],"sell":[{"quantity":1500,"price":280.05,"orders":1},{"quantity":250,"price":280.1,"orders":1},{"quantity":1000,"price":280.2,"orders":1},{"quantity":1000,"price":281.0,"orders":1},{"quantity":750,"price":281.05,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|132787","symbol":"TORNTPHARM25JUL3200CE","last_price":280.15,"volume":2000,"average_price":261.93,"oi":18750.0,"net_change":28.15,"total_buy_quantity":16750.0,"total_sell_quantity":26250.0,"lower_circuit_limit":116.85,"upper_circuit_limit":387.15,"last_trade_time":"1752659325957","oi_day_high":19500.0,"oi_day_low":18750.0},"NSE_FO:GMRAIRPORT25JUL85PE":{"ohlc":{"open":0.25,"high":0.25,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":2531925,"price":0.15,"orders":30},{"quantity":1339200,"price":0.1,"orders":15},{"quantity":411525,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":648675,"price":0.2,"orders":8},{"quantity":641700,"price":0.25,"orders":12},{"quantity":216225,"price":0.3,"orders":5},{"quantity":34875,"price":0.35,"orders":2},{"quantity":41850,"price":0.4,"orders":4}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|96081","symbol":"GMRAIRPORT25JUL85PE","last_price":0.15,"volume":1813500,"average_price":0.2,"oi":2901600.0,"net_change":-0.1,"total_buy_quantity":4282650.0,"total_sell_quantity":2413350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1752659392696","oi_day_high":3138750.0,"oi_day_low":2901600.0},"NSE_FO:IRFC25JUL140CE":{"ohlc":{"open":2.45,"high":2.7,"low":2.2,"close":2.45},"depth":{"buy":[{"quantity":25500,"price":2.4,"orders":5},{"quantity":42500,"price":2.35,"orders":7},{"quantity":38250,"price":2.3,"orders":9},{"quantity":25500,"price":2.25,"orders":6},{"quantity":17000,"price":2.2,"orders":4}],"sell":[{"quantity":8500,"price":2.5,"orders":2},{"quantity":17000,"price":2.55,"orders":4},{"quantity":29750,"price":2.6,"orders":5},{"quantity":38250,"price":2.65,"orders":6},{"quantity":59500,"price":2.7,"orders":5}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|104899","symbol":"IRFC25JUL140CE","last_price":2.45,"volume":2669000,"average_price":2.46,"oi":6778750.0,"net_change":0.0,"total_buy_quantity":935000.0,"total_sell_quantity":1891250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1752659983222","oi_day_high":6855250.0,"oi_day_low":6693750.0},"NSE_FO:LUPIN25JUL1920PE":{"ohlc":{"open":30.1,"high":37.9,"low":24.55,"close":36.0},"depth":{"buy":[{"quantity":425,"price":34.9,"orders":1},{"quantity":425,"price":34.5,"orders":1},{"quantity":425,"price":34.1,"orders":1},{"quantity":2550,"price":33.7,"orders":1},{"quantity":2550,"price":32.7,"orders":1}],"sell":[{"quantity":425,"price":37.95,"orders":1},{"quantity":425,"price":38.0,"orders":1},{"quantity":425,"price":38.5,"orders":1},{"quantity":850,"price":38.6,"orders":1},{"quantity":2550,"price":39.9,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|111959","symbol":"LUPIN25JUL1920PE","last_price":36.0,"volume":161500,"average_price":30.12,"oi":124950.0,"net_change":11.5,"total_buy_quantity":216325.0,"total_sell_quantity":65025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.15,"last_trade_time":"1752659988814","oi_day_high":132175.0,"oi_day_low":123675.0},"NSE_FO:BRITANNIA25JUL5850PE":{"ohlc":{"open":108.75,"high":143.2,"low":107.0,"close":115.8},"depth":{"buy":[{"quantity":125,"price":119.4,"orders":1},{"quantity":125,"price":119.35,"orders":1},{"quantity":125,"price":115.55,"orders":1},{"quantity":625,"price":111.2,"orders":1},{"quantity":625,"price":107.85,"orders":1}],"sell":[{"quantity":125,"price":127.55,"orders":1},{"quantity":125,"price":127.6,"orders":1},{"quantity":125,"price":127.7,"orders":1},{"quantity":125,"price":127.8,"orders":1},{"quantity":125,"price":130.7,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|84654","symbol":"BRITANNIA25JUL5850PE","last_price":115.8,"volume":5750,"average_price":120.66,"oi":13875.0,"net_change":-4.2,"total_buy_quantity":7500.0,"total_sell_quantity":17500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":242.1,"last_trade_time":"1752658249757","oi_day_high":15000.0,"oi_day_low":13625.0},"NSE_FO:KPITTECH25JUL1280CE":{"ohlc":{"open":46.25,"high":49.45,"low":40.95,"close":41.05},"depth":{"buy":[{"quantity":400,"price":41.1,"orders":1},{"quantity":400,"price":41.05,"orders":1},{"quantity":400,"price":41.0,"orders":1},{"quantity":400,"price":40.95,"orders":1},{"quantity":400,"price":40.55,"orders":1}],"sell":[{"quantity":800,"price":44.85,"orders":2},{"quantity":400,"price":45.0,"orders":1},{"quantity":2400,"price":45.65,"orders":1},{"quantity":2000,"price":45.85,"orders":1},{"quantity":400,"price":46.0,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|108823","symbol":"KPITTECH25JUL1280CE","last_price":41.05,"volume":98800,"average_price":46.8,"oi":235200.0,"net_change":-6.3,"total_buy_quantity":45200.0,"total_sell_quantity":48000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.4,"last_trade_time":"1752659940011","oi_day_high":246800.0,"oi_day_low":232000.0},"NSE_FO:PETRONET25JUL300PE":{"ohlc":{"open":2.2,"high":2.5,"low":1.95,"close":2.3},"depth":{"buy":[{"quantity":1800,"price":2.3,"orders":1},{"quantity":10800,"price":2.25,"orders":6},{"quantity":16200,"price":2.2,"orders":6},{"quantity":10800,"price":2.15,"orders":3},{"quantity":7200,"price":2.1,"orders":3}],"sell":[{"quantity":5400,"price":2.4,"orders":3},{"quantity":9000,"price":2.45,"orders":5},{"quantity":12600,"price":2.5,"orders":7},{"quantity":21600,"price":2.55,"orders":5},{"quantity":1800,"price":2.6,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|120765","symbol":"PETRONET25JUL300PE","last_price":2.3,"volume":442800,"average_price":2.26,"oi":1326600.0,"net_change":0.3,"total_buy_quantity":732600.0,"total_sell_quantity":288000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1752659986880","oi_day_high":1342800.0,"oi_day_low":1301400.0},"NSE_FO:TECHM25JUL1670CE":{"ohlc":{"open":16.15,"high":19.0,"low":12.3,"close":17.95},"depth":{"buy":[{"quantity":1800,"price":17.8,"orders":1},{"quantity":600,"price":17.15,"orders":1},{"quantity":600,"price":16.55,"orders":1},{"quantity":1200,"price":16.5,"orders":2},{"quantity":3000,"price":16.45,"orders":2}],"sell":[{"quantity":3000,"price":18.0,"orders":1},{"quantity":600,"price":18.25,"orders":1},{"quantity":600,"price":18.3,"orders":1},{"quantity":600,"price":18.45,"orders":1},{"quantity":6000,"price":18.5,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|138543","symbol":"TECHM25JUL1670CE","last_price":17.95,"volume":755400,"average_price":15.62,"oi":1150200.0,"net_change":2.3,"total_buy_quantity":436800.0,"total_sell_quantity":144600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.65,"last_trade_time":"1752659984587","oi_day_high":1169400.0,"oi_day_low":1104600.0},"NSE_FO:SAIL25JUL132.5CE":{"ohlc":{"open":4.3,"high":4.3,"low":3.65,"close":4.05},"depth":{"buy":[{"quantity":4700,"price":4.05,"orders":1},{"quantity":4700,"price":4.0,"orders":1},{"quantity":14100,"price":3.95,"orders":3},{"quantity":14100,"price":3.9,"orders":3},{"quantity":23500,"price":3.85,"orders":5}],"sell":[{"quantity":4700,"price":4.1,"orders":1},{"quantity":28200,"price":4.15,"orders":5},{"quantity":14100,"price":4.2,"orders":3},{"quantity":14100,"price":4.25,"orders":3},{"quantity":9400,"price":4.3,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|133181","symbol":"SAIL25JUL132.5CE","last_price":4.05,"volume":1640300,"average_price":3.96,"oi":1687300.0,"net_change":-0.75,"total_buy_quantity":864800.0,"total_sell_quantity":521700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1752659998175","oi_day_high":1687300.0,"oi_day_low":1212600.0},"NSE_FO:INDIGO25JUL5700CE":{"ohlc":{"open":280.0,"high":297.2,"low":232.75,"close":290.0},"depth":{"buy":[{"quantity":150,"price":288.05,"orders":1},{"quantity":300,"price":288.0,"orders":1},{"quantity":150,"price":280.05,"orders":1},{"quantity":150,"price":277.5,"orders":1},{"quantity":1050,"price":269.35,"orders":2}],"sell":[{"quantity":300,"price":292.7,"orders":2},{"quantity":150,"price":292.75,"orders":1},{"quantity":450,"price":309.9,"orders":1},{"quantity":150,"price":315.0,"orders":1},{"quantity":600,"price":317.65,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|102014","symbol":"INDIGO25JUL5700CE","last_price":290.0,"volume":26100,"average_price":270.66,"oi":159900.0,"net_change":-5.85,"total_buy_quantity":14400.0,"total_sell_quantity":12900.0,"lower_circuit_limit":56.75,"upper_circuit_limit":534.95,"last_trade_time":"1752659947255","oi_day_high":160650.0,"oi_day_low":158550.0},"NSE_FO:AMBUJACEM25JUL565PE":{"ohlc":{"open":3.85,"high":4.3,"low":2.7,"close":2.9},"depth":{"buy":[{"quantity":1050,"price":2.85,"orders":1},{"quantity":3150,"price":2.8,"orders":3},{"quantity":5250,"price":2.75,"orders":5},{"quantity":3150,"price":2.7,"orders":3},{"quantity":3150,"price":2.65,"orders":3}],"sell":[{"quantity":4200,"price":2.95,"orders":4},{"quantity":2100,"price":3.0,"orders":2},{"quantity":1050,"price":3.05,"orders":1},{"quantity":2100,"price":3.1,"orders":2},{"quantity":9450,"price":3.15,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|76691","symbol":"AMBUJACEM25JUL565PE","last_price":2.9,"volume":87150,"average_price":3.08,"oi":160650.0,"net_change":-0.4,"total_buy_quantity":169050.0,"total_sell_quantity":181650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1752659885628","oi_day_high":160650.0,"oi_day_low":130200.0},"NSE_FO:COALINDIA25JUL395CE":{"ohlc":{"open":2.65,"high":2.95,"low":2.2,"close":2.4},"depth":{"buy":[{"quantity":13500,"price":2.3,"orders":9},{"quantity":4050,"price":2.25,"orders":2},{"quantity":143100,"price":2.2,"orders":8},{"quantity":18900,"price":2.15,"orders":3},{"quantity":1350,"price":2.1,"orders":1}],"sell":[{"quantity":10800,"price":2.4,"orders":8},{"quantity":8100,"price":2.45,"orders":6},{"quantity":21600,"price":2.5,"orders":11},{"quantity":25650,"price":2.55,"orders":10},{"quantity":8100,"price":2.6,"orders":5}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|87729","symbol":"COALINDIA25JUL395CE","last_price":2.4,"volume":1545750,"average_price":2.43,"oi":6345000.0,"net_change":-0.4,"total_buy_quantity":386100.0,"total_sell_quantity":577800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1752659972358","oi_day_high":6400350.0,"oi_day_low":6187050.0},"NSE_FO:RELIANCE25JUL1500PE":{"ohlc":{"open":32.1,"high":35.65,"low":23.6,"close":28.1},"depth":{"buy":[{"quantity":1500,"price":27.8,"orders":3},{"quantity":5000,"price":27.75,"orders":6},{"quantity":1500,"price":27.7,"orders":3},{"quantity":1500,"price":27.65,"orders":3},{"quantity":500,"price":27.6,"orders":1}],"sell":[{"quantity":1500,"price":28.05,"orders":3},{"quantity":1500,"price":28.1,"orders":3},{"quantity":2000,"price":28.15,"orders":4},{"quantity":1500,"price":28.2,"orders":3},{"quantity":1000,"price":28.25,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|124712","symbol":"RELIANCE25JUL1500PE","last_price":28.1,"volume":2323500,"average_price":29.67,"oi":2410500.0,"net_change":1.2,"total_buy_quantity":115500.0,"total_sell_quantity":125500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.85,"last_trade_time":"1752659983317","oi_day_high":2562000.0,"oi_day_low":2406000.0},"NSE_FO:OFSS25JUL9100CE":{"ohlc":{"open":147.25,"high":192.35,"low":147.25,"close":168.0},"depth":{"buy":[{"quantity":75,"price":167.2,"orders":1},{"quantity":75,"price":167.05,"orders":1},{"quantity":75,"price":167.0,"orders":1},{"quantity":75,"price":162.85,"orders":1},{"quantity":75,"price":162.8,"orders":1}],"sell":[{"quantity":300,"price":169.0,"orders":1},{"quantity":75,"price":174.5,"orders":1},{"quantity":75,"price":174.55,"orders":1},{"quantity":75,"price":175.45,"orders":1},{"quantity":75,"price":178.05,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|125029","symbol":"OFSS25JUL9100CE","last_price":168.0,"volume":19350,"average_price":175.25,"oi":53250.0,"net_change":2.35,"total_buy_quantity":26475.0,"total_sell_quantity":15300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":387.5,"last_trade_time":"1752659957358","oi_day_high":55350.0,"oi_day_low":53025.0},"NSE_FO:VEDL25JUL460PE":{"ohlc":{"open":16.65,"high":20.0,"low":16.65,"close":17.55},"depth":{"buy":[{"quantity":1150,"price":17.35,"orders":1},{"quantity":1150,"price":17.3,"orders":1},{"quantity":1150,"price":17.2,"orders":1},{"quantity":4600,"price":17.0,"orders":2},{"quantity":8050,"price":16.25,"orders":2}],"sell":[{"quantity":1150,"price":17.85,"orders":1},{"quantity":1150,"price":17.9,"orders":1},{"quantity":1150,"price":18.9,"orders":1},{"quantity":8050,"price":19.35,"orders":2},{"quantity":1150,"price":19.5,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|135157","symbol":"VEDL25JUL460PE","last_price":17.55,"volume":330050,"average_price":18.18,"oi":1720400.0,"net_change":1.1,"total_buy_quantity":254150.0,"total_sell_quantity":133400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.45,"last_trade_time":"1752659960050","oi_day_high":1750300.0,"oi_day_low":1720400.0},"NSE_FO:UNIONBANK25JUL147.5CE":{"ohlc":{"open":4.05,"high":5.8,"low":3.6,"close":5.0},"depth":{"buy":[{"quantity":4425,"price":4.95,"orders":1},{"quantity":26550,"price":4.9,"orders":6},{"quantity":17700,"price":4.85,"orders":4},{"quantity":17700,"price":4.8,"orders":4},{"quantity":8850,"price":4.75,"orders":2}],"sell":[{"quantity":4425,"price":5.0,"orders":1},{"quantity":17700,"price":5.05,"orders":4},{"quantity":13275,"price":5.1,"orders":3},{"quantity":26550,"price":5.15,"orders":6},{"quantity":22125,"price":5.2,"orders":4}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|140011","symbol":"UNIONBANK25JUL147.5CE","last_price":5.0,"volume":3234675,"average_price":4.71,"oi":1070850.0,"net_change":1.15,"total_buy_quantity":646050.0,"total_sell_quantity":862875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1752659975229","oi_day_high":1177050.0,"oi_day_low":1062000.0},"NSE_FO:VBL25JUL460CE":{"ohlc":{"open":16.1,"high":24.8,"low":13.7,"close":23.0},"depth":{"buy":[{"quantity":1025,"price":22.85,"orders":1},{"quantity":1025,"price":22.8,"orders":1},{"quantity":3075,"price":22.75,"orders":2},{"quantity":2050,"price":22.7,"orders":2},{"quantity":2050,"price":22.65,"orders":1}],"sell":[{"quantity":1025,"price":23.1,"orders":1},{"quantity":1025,"price":23.15,"orders":1},{"quantity":3075,"price":23.2,"orders":3},{"quantity":2050,"price":23.25,"orders":2},{"quantity":2050,"price":23.3,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|134946","symbol":"VBL25JUL460CE","last_price":23.0,"volume":3125225,"average_price":19.85,"oi":889700.0,"net_change":6.1,"total_buy_quantity":180400.0,"total_sell_quantity":195775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.9,"last_trade_time":"1752659995085","oi_day_high":1574400.0,"oi_day_low":889700.0},"NSE_FO:BPCL25JUL330CE":{"ohlc":{"open":18.9,"high":22.7,"low":18.9,"close":21.55},"depth":{"buy":[{"quantity":1975,"price":21.2,"orders":1},{"quantity":1975,"price":21.15,"orders":1},{"quantity":1975,"price":21.0,"orders":1},{"quantity":3950,"price":20.95,"orders":2},{"quantity":1975,"price":20.85,"orders":1}],"sell":[{"quantity":1975,"price":21.55,"orders":1},{"quantity":1975,"price":22.0,"orders":1},{"quantity":1975,"price":22.05,"orders":1},{"quantity":9875,"price":22.25,"orders":2},{"quantity":7900,"price":22.45,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|77452","symbol":"BPCL25JUL330CE","last_price":21.55,"volume":244900,"average_price":21.1,"oi":983550.0,"net_change":1.4,"total_buy_quantity":237000.0,"total_sell_quantity":229100.0,"lower_circuit_limit":0.15,"upper_circuit_limit":40.15,"last_trade_time":"1752659987978","oi_day_high":985525.0,"oi_day_low":955900.0},"NSE_FO:GLENMARK25JUL1740PE":{"ohlc":{"open":4.0,"high":6.0,"low":4.0,"close":6.0},"depth":{"buy":[{"quantity":375,"price":1.25,"orders":1},{"quantity":375,"price":1.1,"orders":1},{"quantity":375,"price":0.8,"orders":1},{"quantity":3750,"price":0.75,"orders":1},{"quantity":1125,"price":0.7,"orders":2}],"sell":[{"quantity":375,"price":3.6,"orders":1},{"quantity":3750,"price":5.5,"orders":1},{"quantity":1875,"price":5.9,"orders":1},{"quantity":6000,"price":12.9,"orders":1},{"quantity":15000,"price":13.0,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|95859","symbol":"GLENMARK25JUL1740PE","last_price":6.0,"volume":3000,"average_price":4.98,"oi":153750.0,"net_change":4.9,"total_buy_quantity":8250.0,"total_sell_quantity":31875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1752654084000","oi_day_high":153750.0,"oi_day_low":153750.0},"NSE_FO:ADANIPORTS25JUL1420CE":{"ohlc":{"open":46.05,"high":67.05,"low":45.95,"close":53.85},"depth":{"buy":[{"quantity":475,"price":53.35,"orders":1},{"quantity":950,"price":53.3,"orders":2},{"quantity":475,"price":52.6,"orders":1},{"quantity":475,"price":52.55,"orders":1},{"quantity":475,"price":51.85,"orders":1}],"sell":[{"quantity":475,"price":54.45,"orders":1},{"quantity":475,"price":54.5,"orders":1},{"quantity":475,"price":54.6,"orders":1},{"quantity":475,"price":54.65,"orders":1},{"quantity":475,"price":54.85,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|75936","symbol":"ADANIPORTS25JUL1420CE","last_price":53.85,"volume":423225,"average_price":56.08,"oi":431775.0,"net_change":10.8,"total_buy_quantity":47975.0,"total_sell_quantity":31350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.8,"last_trade_time":"1752659845627","oi_day_high":450300.0,"oi_day_low":423700.0},"NSE_FO:MAZDOCK25JUL3100PE":{"ohlc":{"open":85.0,"high":98.2,"low":83.55,"close":95.45},"depth":{"buy":[{"quantity":175,"price":92.45,"orders":1},{"quantity":175,"price":92.3,"orders":1},{"quantity":175,"price":92.25,"orders":1},{"quantity":175,"price":92.05,"orders":1},{"quantity":175,"price":91.05,"orders":1}],"sell":[{"quantity":175,"price":94.95,"orders":1},{"quantity":175,"price":95.15,"orders":1},{"quantity":175,"price":95.45,"orders":1},{"quantity":175,"price":96.2,"orders":1},{"quantity":175,"price":96.25,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|118629","symbol":"MAZDOCK25JUL3100PE","last_price":95.45,"volume":85575,"average_price":92.15,"oi":149800.0,"net_change":0.55,"total_buy_quantity":49175.0,"total_sell_quantity":27825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":241.75,"last_trade_time":"1752659940136","oi_day_high":151900.0,"oi_day_low":145600.0},"NSE_FO:HUDCO25JUL240PE":{"ohlc":{"open":11.05,"high":11.9,"low":10.5,"close":10.5},"depth":{"buy":[{"quantity":2775,"price":10.3,"orders":1},{"quantity":2775,"price":10.25,"orders":1},{"quantity":2775,"price":10.2,"orders":1},{"quantity":2775,"price":10.15,"orders":1},{"quantity":2775,"price":10.1,"orders":1}],"sell":[{"quantity":2775,"price":10.55,"orders":1},{"quantity":2775,"price":10.6,"orders":1},{"quantity":2775,"price":10.65,"orders":1},{"quantity":5550,"price":10.7,"orders":2},{"quantity":2775,"price":10.75,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|98372","symbol":"HUDCO25JUL240PE","last_price":10.5,"volume":94350,"average_price":11.11,"oi":1465200.0,"net_change":0.1,"total_buy_quantity":310800.0,"total_sell_quantity":316350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1752659664237","oi_day_high":1492950.0,"oi_day_low":1465200.0},"NSE_FO:KOTAKBANK25JUL2200PE":{"ohlc":{"open":51.4,"high":65.7,"low":46.1,"close":54.0},"depth":{"buy":[{"quantity":400,"price":53.65,"orders":1},{"quantity":800,"price":53.6,"orders":2},{"quantity":800,"price":53.55,"orders":2},{"quantity":400,"price":53.45,"orders":1},{"quantity":4000,"price":53.35,"orders":1}],"sell":[{"quantity":400,"price":54.75,"orders":1},{"quantity":400,"price":54.8,"orders":1},{"quantity":400,"price":55.4,"orders":1},{"quantity":400,"price":55.45,"orders":1},{"quantity":400,"price":56.9,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|108471","symbol":"KOTAKBANK25JUL2200PE","last_price":54.0,"volume":868400,"average_price":55.84,"oi":521200.0,"net_change":6.8,"total_buy_quantity":52400.0,"total_sell_quantity":41200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.75,"last_trade_time":"1752659985426","oi_day_high":585200.0,"oi_day_low":516800.0},"NSE_FO:CDSL25JUL1740PE":{"ohlc":{"open":70.0,"high":70.0,"low":54.3,"close":60.5},"depth":{"buy":[{"quantity":475,"price":59.55,"orders":1},{"quantity":475,"price":59.5,"orders":1},{"quantity":475,"price":59.45,"orders":1},{"quantity":475,"price":59.4,"orders":1},{"quantity":475,"price":59.35,"orders":1}],"sell":[{"quantity":475,"price":60.25,"orders":1},{"quantity":475,"price":60.4,"orders":1},{"quantity":950,"price":60.45,"orders":2},{"quantity":475,"price":60.55,"orders":1},{"quantity":950,"price":60.75,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|86306","symbol":"CDSL25JUL1740PE","last_price":60.5,"volume":180025,"average_price":59.44,"oi":218975.0,"net_change":-12.1,"total_buy_quantity":56050.0,"total_sell_quantity":67450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":146.7,"last_trade_time":"1752659910490","oi_day_high":239875.0,"oi_day_low":217075.0},"NSE_FO:BAJAJ-AUTO25JUL8400PE":{"ohlc":{"open":215.0,"high":273.35,"low":160.4,"close":185.7},"depth":{"buy":[{"quantity":75,"price":183.0,"orders":1},{"quantity":75,"price":182.95,"orders":1},{"quantity":75,"price":182.85,"orders":1},{"quantity":75,"price":178.55,"orders":1},{"quantity":75,"price":175.05,"orders":1}],"sell":[{"quantity":75,"price":192.35,"orders":1},{"quantity":75,"price":192.4,"orders":1},{"quantity":75,"price":192.45,"orders":1},{"quantity":75,"price":195.95,"orders":1},{"quantity":150,"price":209.0,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|51015","symbol":"BAJAJ-AUTO25JUL8400PE","last_price":185.7,"volume":24825,"average_price":199.77,"oi":74625.0,"net_change":-0.7,"total_buy_quantity":15975.0,"total_sell_quantity":7050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":411.85,"last_trade_time":"1752659949205","oi_day_high":76725.0,"oi_day_low":74475.0},"NSE_FO:MPHASIS25JUL2743PE":{"ohlc":{"open":29.25,"high":33.05,"low":25.0,"close":32.0},"depth":{"buy":[{"quantity":275,"price":30.6,"orders":1},{"quantity":275,"price":30.55,"orders":1},{"quantity":275,"price":29.15,"orders":1},{"quantity":2200,"price":28.8,"orders":1},{"quantity":275,"price":26.25,"orders":1}],"sell":[{"quantity":275,"price":32.8,"orders":1},{"quantity":275,"price":33.5,"orders":1},{"quantity":550,"price":33.6,"orders":1},{"quantity":275,"price":34.5,"orders":1},{"quantity":2475,"price":35.0,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|114875","symbol":"MPHASIS25JUL2743PE","last_price":32.0,"volume":8525,"average_price":28.99,"oi":121550.0,"net_change":2.75,"total_buy_quantity":41800.0,"total_sell_quantity":50050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.7,"last_trade_time":"1752659812313","oi_day_high":123750.0,"oi_day_low":121000.0},"NSE_FO:HINDPETRO25JUL420PE":{"ohlc":{"open":5.45,"high":5.65,"low":3.1,"close":3.3},"depth":{"buy":[{"quantity":8100,"price":3.25,"orders":3},{"quantity":44550,"price":3.2,"orders":7},{"quantity":56700,"price":3.15,"orders":7},{"quantity":44550,"price":3.1,"orders":6},{"quantity":6075,"price":3.05,"orders":1}],"sell":[{"quantity":14175,"price":3.35,"orders":4},{"quantity":42525,"price":3.4,"orders":10},{"quantity":14175,"price":3.45,"orders":4},{"quantity":30375,"price":3.5,"orders":6},{"quantity":26325,"price":3.55,"orders":5}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|97596","symbol":"HINDPETRO25JUL420PE","last_price":3.3,"volume":1848825,"average_price":3.93,"oi":1310175.0,"net_change":-2.55,"total_buy_quantity":712800.0,"total_sell_quantity":643950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1752659969543","oi_day_high":1326375.0,"oi_day_low":1144125.0},"NSE_FO:ONGC25JUL245PE":{"ohlc":{"open":4.1,"high":4.95,"low":3.95,"close":4.55},"depth":{"buy":[{"quantity":9000,"price":4.45,"orders":4},{"quantity":6750,"price":4.4,"orders":3},{"quantity":4500,"price":4.35,"orders":2},{"quantity":4500,"price":4.3,"orders":2},{"quantity":4500,"price":4.25,"orders":2}],"sell":[{"quantity":13500,"price":4.6,"orders":5},{"quantity":13500,"price":4.65,"orders":5},{"quantity":20250,"price":4.7,"orders":7},{"quantity":18000,"price":4.75,"orders":4},{"quantity":9000,"price":4.8,"orders":3}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|119178","symbol":"ONGC25JUL245PE","last_price":4.55,"volume":1998000,"average_price":4.45,"oi":1885500.0,"net_change":0.5,"total_buy_quantity":645750.0,"total_sell_quantity":497250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1752659922853","oi_day_high":2108250.0,"oi_day_low":1885500.0},"NSE_FO:AUBANK25JUL820PE":{"ohlc":{"open":26.85,"high":37.05,"low":26.7,"close":35.85},"depth":{"buy":[{"quantity":2000,"price":33.25,"orders":2},{"quantity":1000,"price":33.2,"orders":1},{"quantity":1000,"price":33.1,"orders":1},{"quantity":1000,"price":33.0,"orders":1},{"quantity":6000,"price":32.95,"orders":1}],"sell":[{"quantity":1000,"price":38.9,"orders":1},{"quantity":5000,"price":38.95,"orders":2},{"quantity":1000,"price":39.0,"orders":1},{"quantity":1000,"price":39.1,"orders":1},{"quantity":21000,"price":39.15,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|67293","symbol":"AUBANK25JUL820PE","last_price":35.85,"volume":165000,"average_price":32.29,"oi":358000.0,"net_change":8.4,"total_buy_quantity":98000.0,"total_sell_quantity":87000.0,"lower_circuit_limit":1.55,"upper_circuit_limit":53.35,"last_trade_time":"1752659849923","oi_day_high":379000.0,"oi_day_low":358000.0},"NSE_FO:GAIL25JUL187.5CE":{"ohlc":{"open":3.05,"high":3.5,"low":2.7,"close":2.95},"depth":{"buy":[{"quantity":6300,"price":2.95,"orders":2},{"quantity":12600,"price":2.9,"orders":4},{"quantity":12600,"price":2.85,"orders":4},{"quantity":40950,"price":2.8,"orders":6},{"quantity":34650,"price":2.75,"orders":5}],"sell":[{"quantity":6300,"price":3.0,"orders":2},{"quantity":22050,"price":3.05,"orders":7},{"quantity":12600,"price":3.1,"orders":4},{"quantity":40950,"price":3.15,"orders":6},{"quantity":3150,"price":3.2,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|95462","symbol":"GAIL25JUL187.5CE","last_price":2.95,"volume":607950,"average_price":3.0,"oi":1675800.0,"net_change":-0.4,"total_buy_quantity":705600.0,"total_sell_quantity":661500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1752659928562","oi_day_high":1710450.0,"oi_day_low":1609650.0},"NSE_FO:ABCAPITAL25JUL275PE":{"ohlc":{"open":7.95,"high":9.4,"low":7.85,"close":8.75},"depth":{"buy":[{"quantity":6200,"price":8.65,"orders":2},{"quantity":6200,"price":8.45,"orders":2},{"quantity":3100,"price":8.35,"orders":1},{"quantity":21700,"price":8.3,"orders":3},{"quantity":3100,"price":8.25,"orders":1}],"sell":[{"quantity":6200,"price":8.85,"orders":2},{"quantity":3100,"price":8.9,"orders":1},{"quantity":9300,"price":8.95,"orders":3},{"quantity":3100,"price":9.05,"orders":1},{"quantity":6200,"price":9.15,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|74846","symbol":"ABCAPITAL25JUL275PE","last_price":8.75,"volume":155000,"average_price":8.49,"oi":843200.0,"net_change":0.6,"total_buy_quantity":325500.0,"total_sell_quantity":409200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1752659827333","oi_day_high":880400.0,"oi_day_low":840100.0},"NSE_FO:KEI25JUL3750PE":{"ohlc":{"open":58.0,"high":68.2,"low":56.45,"close":60.45},"depth":{"buy":[{"quantity":175,"price":60.45,"orders":1},{"quantity":175,"price":60.4,"orders":1},{"quantity":175,"price":60.05,"orders":1},{"quantity":175,"price":56.05,"orders":1},{"quantity":4725,"price":54.25,"orders":1}],"sell":[{"quantity":175,"price":63.95,"orders":1},{"quantity":175,"price":64.0,"orders":1},{"quantity":175,"price":64.1,"orders":1},{"quantity":175,"price":64.6,"orders":1},{"quantity":175,"price":66.5,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|111882","symbol":"KEI25JUL3750PE","last_price":60.45,"volume":9625,"average_price":61.65,"oi":21350.0,"net_change":-0.05,"total_buy_quantity":36050.0,"total_sell_quantity":22050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":173.85,"last_trade_time":"1752659171248","oi_day_high":21875.0,"oi_day_low":20650.0},"NSE_FO:BANDHANBNK25JUL185PE":{"ohlc":{"open":8.65,"high":8.65,"low":6.0,"close":6.2},"depth":{"buy":[{"quantity":14400,"price":6.15,"orders":4},{"quantity":7200,"price":6.1,"orders":2},{"quantity":10800,"price":6.05,"orders":3},{"quantity":10800,"price":6.0,"orders":3},{"quantity":10800,"price":5.95,"orders":2}],"sell":[{"quantity":3600,"price":6.25,"orders":1},{"quantity":7200,"price":6.3,"orders":2},{"quantity":14400,"price":6.35,"orders":4},{"quantity":10800,"price":6.4,"orders":3},{"quantity":25200,"price":6.45,"orders":5}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|72557","symbol":"BANDHANBNK25JUL185PE","last_price":6.2,"volume":1796400,"average_price":6.69,"oi":1465200.0,"net_change":-2.15,"total_buy_quantity":612000.0,"total_sell_quantity":658800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1752659940548","oi_day_high":1465200.0,"oi_day_low":1382400.0},"NSE_FO:IIFL25JUL480CE":{"ohlc":{"open":50.0,"high":52.4,"low":48.5,"close":50.5},"depth":{"buy":[{"quantity":1650,"price":49.05,"orders":1},{"quantity":3300,"price":49.0,"orders":2},{"quantity":1650,"price":48.5,"orders":1},{"quantity":8250,"price":48.1,"orders":1},{"quantity":6600,"price":47.7,"orders":1}],"sell":[{"quantity":1650,"price":50.5,"orders":1},{"quantity":1650,"price":50.55,"orders":1},{"quantity":1650,"price":50.95,"orders":1},{"quantity":1650,"price":51.05,"orders":1},{"quantity":1650,"price":51.1,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|101187","symbol":"IIFL25JUL480CE","last_price":50.5,"volume":13200,"average_price":50.72,"oi":292050.0,"net_change":0.9,"total_buy_quantity":150150.0,"total_sell_quantity":136950.0,"lower_circuit_limit":13.7,"upper_circuit_limit":85.5,"last_trade_time":"1752657820048","oi_day_high":295350.0,"oi_day_low":292050.0},"NSE_FO:INDUSINDBK25JUL840CE":{"ohlc":{"open":50.0,"high":55.0,"low":46.0,"close":46.4},"depth":{"buy":[{"quantity":700,"price":46.4,"orders":1},{"quantity":700,"price":46.35,"orders":1},{"quantity":1400,"price":45.5,"orders":2},{"quantity":700,"price":45.45,"orders":1},{"quantity":700,"price":45.3,"orders":1}],"sell":[{"quantity":700,"price":47.05,"orders":1},{"quantity":700,"price":47.1,"orders":1},{"quantity":700,"price":47.5,"orders":1},{"quantity":4900,"price":49.6,"orders":2},{"quantity":7000,"price":50.95,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|102283","symbol":"INDUSINDBK25JUL840CE","last_price":46.4,"volume":109900,"average_price":50.07,"oi":523600.0,"net_change":-4.5,"total_buy_quantity":79800.0,"total_sell_quantity":86800.0,"lower_circuit_limit":0.2,"upper_circuit_limit":101.6,"last_trade_time":"1752659993664","oi_day_high":557200.0,"oi_day_low":522200.0},"NSE_FO:NATIONALUM25JUL195PE":{"ohlc":{"open":8.45,"high":9.15,"low":8.45,"close":8.75},"depth":{"buy":[{"quantity":7500,"price":8.7,"orders":2},{"quantity":3750,"price":8.65,"orders":1},{"quantity":7500,"price":8.55,"orders":2},{"quantity":7500,"price":8.5,"orders":1},{"quantity":15000,"price":8.45,"orders":1}],"sell":[{"quantity":3750,"price":9.05,"orders":1},{"quantity":3750,"price":9.2,"orders":1},{"quantity":3750,"price":9.25,"orders":1},{"quantity":15000,"price":9.3,"orders":1},{"quantity":11250,"price":9.4,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|120868","symbol":"NATIONALUM25JUL195PE","last_price":8.75,"volume":105000,"average_price":8.79,"oi":1350000.0,"net_change":1.15,"total_buy_quantity":416250.0,"total_sell_quantity":408750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1752659486173","oi_day_high":1353750.0,"oi_day_low":1346250.0},"NSE_FO:AUBANK25JUL820CE":{"ohlc":{"open":20.35,"high":20.85,"low":13.35,"close":14.35},"depth":{"buy":[{"quantity":1000,"price":14.35,"orders":1},{"quantity":1000,"price":14.2,"orders":1},{"quantity":1000,"price":14.05,"orders":1},{"quantity":3000,"price":14.0,"orders":2},{"quantity":1000,"price":13.75,"orders":1}],"sell":[{"quantity":1000,"price":14.85,"orders":1},{"quantity":1000,"price":14.95,"orders":1},{"quantity":9000,"price":15.0,"orders":2},{"quantity":1000,"price":15.5,"orders":1},{"quantity":1000,"price":15.7,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|67292","symbol":"AUBANK25JUL820CE","last_price":14.35,"volume":541000,"average_price":16.32,"oi":542000.0,"net_change":-6.35,"total_buy_quantity":170000.0,"total_sell_quantity":195000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.5,"last_trade_time":"1752659946064","oi_day_high":558000.0,"oi_day_low":530000.0},"NSE_FO:ETERNAL25JUL265PE":{"ohlc":{"open":6.05,"high":8.35,"low":5.7,"close":7.6},"depth":{"buy":[{"quantity":4850,"price":7.55,"orders":2},{"quantity":7275,"price":7.5,"orders":3},{"quantity":7275,"price":7.45,"orders":3},{"quantity":4850,"price":7.4,"orders":2},{"quantity":12125,"price":7.25,"orders":3}],"sell":[{"quantity":2425,"price":7.65,"orders":1},{"quantity":21825,"price":7.7,"orders":8},{"quantity":14550,"price":7.75,"orders":5},{"quantity":7275,"price":7.8,"orders":2},{"quantity":4850,"price":7.85,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|93853","symbol":"ETERNAL25JUL265PE","last_price":7.6,"volume":2728125,"average_price":7.35,"oi":1816325.0,"net_change":1.65,"total_buy_quantity":312825.0,"total_sell_quantity":477725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1752659979458","oi_day_high":1891500.0,"oi_day_low":1738725.0},"NSE_FO:OFSS25JUL9100PE":{"ohlc":{"open":447.1,"high":447.1,"low":447.1,"close":447.1},"depth":{"buy":[{"quantity":75,"price":436.25,"orders":1},{"quantity":75,"price":436.2,"orders":1},{"quantity":300,"price":407.85,"orders":1},{"quantity":225,"price":400.65,"orders":1},{"quantity":150,"price":399.85,"orders":1}],"sell":[{"quantity":75,"price":467.5,"orders":1},{"quantity":150,"price":467.55,"orders":2},{"quantity":75,"price":467.6,"orders":1},{"quantity":75,"price":467.65,"orders":1},{"quantity":75,"price":467.7,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|125030","symbol":"OFSS25JUL9100PE","last_price":447.1,"volume":75,"average_price":447.1,"oi":21225.0,"net_change":3.8,"total_buy_quantity":3000.0,"total_sell_quantity":6450.0,"lower_circuit_limit":68.5,"upper_circuit_limit":818.1,"last_trade_time":"1752659263254","oi_day_high":21225.0,"oi_day_low":21225.0},"NSE_FO:HINDZINC25JUL450CE":{"ohlc":{"open":4.5,"high":6.4,"low":4.45,"close":5.6},"depth":{"buy":[{"quantity":6125,"price":5.5,"orders":5},{"quantity":4900,"price":5.45,"orders":4},{"quantity":17150,"price":5.4,"orders":5},{"quantity":7350,"price":5.35,"orders":6},{"quantity":7350,"price":5.3,"orders":3}],"sell":[{"quantity":1225,"price":5.6,"orders":1},{"quantity":2450,"price":5.65,"orders":2},{"quantity":2450,"price":5.7,"orders":2},{"quantity":4900,"price":5.75,"orders":4},{"quantity":17150,"price":5.8,"orders":5}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|101590","symbol":"HINDZINC25JUL450CE","last_price":5.6,"volume":1609650,"average_price":5.65,"oi":4141725.0,"net_change":0.1,"total_buy_quantity":395675.0,"total_sell_quantity":638225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1752659977032","oi_day_high":4150300.0,"oi_day_low":4107425.0},"NSE_FO:HAL25JUL4800PE":{"ohlc":{"open":70.0,"high":87.2,"low":65.9,"close":85.2},"depth":{"buy":[{"quantity":150,"price":81.8,"orders":1},{"quantity":150,"price":81.75,"orders":1},{"quantity":300,"price":81.5,"orders":2},{"quantity":300,"price":81.45,"orders":2},{"quantity":300,"price":81.05,"orders":2}],"sell":[{"quantity":300,"price":85.2,"orders":2},{"quantity":300,"price":85.25,"orders":2},{"quantity":150,"price":85.45,"orders":1},{"quantity":300,"price":85.85,"orders":2},{"quantity":900,"price":86.0,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|93906","symbol":"HAL25JUL4800PE","last_price":85.2,"volume":195000,"average_price":73.04,"oi":397950.0,"net_change":16.2,"total_buy_quantity":82350.0,"total_sell_quantity":22200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":200.1,"last_trade_time":"1752659999126","oi_day_high":406350.0,"oi_day_low":397950.0},"NSE_FO:NESTLEIND25JUL2440PE":{"ohlc":{"open":51.0,"high":51.0,"low":26.85,"close":33.8},"depth":{"buy":[{"quantity":250,"price":33.15,"orders":1},{"quantity":250,"price":33.1,"orders":1},{"quantity":500,"price":32.85,"orders":2},{"quantity":500,"price":32.65,"orders":2},{"quantity":1500,"price":31.75,"orders":1}],"sell":[{"quantity":250,"price":33.65,"orders":1},{"quantity":250,"price":33.7,"orders":1},{"quantity":500,"price":33.75,"orders":2},{"quantity":250,"price":33.85,"orders":1},{"quantity":500,"price":34.25,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|116775","symbol":"NESTLEIND25JUL2440PE","last_price":33.8,"volume":484000,"average_price":32.71,"oi":85750.0,"net_change":-16.9,"total_buy_quantity":76750.0,"total_sell_quantity":57750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.25,"last_trade_time":"1752659977172","oi_day_high":101500.0,"oi_day_low":57750.0},"NSE_FO:RBLBANK25JUL235CE":{"ohlc":{"open":30.0,"high":30.0,"low":30.0,"close":30.0},"depth":{"buy":[{"quantity":6350,"price":33.1,"orders":1},{"quantity":31750,"price":33.0,"orders":1},{"quantity":3175,"price":32.0,"orders":1},{"quantity":95250,"price":23.3,"orders":1},{"quantity":9525,"price":23.25,"orders":1}],"sell":[{"quantity":3175,"price":38.0,"orders":1},{"quantity":9525,"price":39.8,"orders":1},{"quantity":95250,"price":41.4,"orders":1},{"quantity":31750,"price":46.4,"orders":1},{"quantity":3175,"price":46.5,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|124161","symbol":"RBLBANK25JUL235CE","last_price":30.0,"volume":0,"average_price":0.0,"oi":279400.0,"net_change":0.0,"total_buy_quantity":311150.0,"total_sell_quantity":146050.0,"lower_circuit_limit":10.0,"upper_circuit_limit":50.0,"last_trade_time":"1752566948000","oi_day_high":279400.0,"oi_day_low":279400.0},"NSE_FO:BLUESTARCO25JUL1660CE":{"ohlc":{"open":221.55,"high":221.55,"low":221.55,"close":221.55},"depth":{"buy":[{"quantity":325,"price":197.55,"orders":1},{"quantity":1300,"price":191.55,"orders":1},{"quantity":3250,"price":190.75,"orders":1},{"quantity":1625,"price":190.6,"orders":1},{"quantity":3250,"price":190.55,"orders":1}],"sell":[{"quantity":975,"price":206.4,"orders":1},{"quantity":1300,"price":206.45,"orders":1},{"quantity":3250,"price":209.25,"orders":1},{"quantity":1625,"price":212.3,"orders":1},{"quantity":3250,"price":219.5,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|83332","symbol":"BLUESTARCO25JUL1660CE","last_price":221.55,"volume":0,"average_price":0.0,"oi":21125.0,"net_change":0.0,"total_buy_quantity":26325.0,"total_sell_quantity":35425.0,"lower_circuit_limit":98.45,"upper_circuit_limit":344.65,"last_trade_time":"1752565976000","oi_day_high":21450.0,"oi_day_low":21125.0},"NSE_FO:HEROMOTOCO25JUL4300PE":{"ohlc":{"open":52.35,"high":82.6,"low":45.0,"close":57.4},"depth":{"buy":[{"quantity":300,"price":57.6,"orders":2},{"quantity":150,"price":57.55,"orders":1},{"quantity":150,"price":57.5,"orders":1},{"quantity":150,"price":57.2,"orders":1},{"quantity":150,"price":57.05,"orders":1}],"sell":[{"quantity":150,"price":59.3,"orders":1},{"quantity":300,"price":59.7,"orders":2},{"quantity":150,"price":59.75,"orders":1},{"quantity":150,"price":59.8,"orders":1},{"quantity":150,"price":59.9,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|96119","symbol":"HEROMOTOCO25JUL4300PE","last_price":57.4,"volume":990900,"average_price":66.05,"oi":273750.0,"net_change":4.45,"total_buy_quantity":31650.0,"total_sell_quantity":34050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.1,"last_trade_time":"1752659998000","oi_day_high":354300.0,"oi_day_low":273750.0},"NSE_FO:SYNGENE25JUL650PE":{"ohlc":{"open":10.0,"high":13.25,"low":8.0,"close":8.4},"depth":{"buy":[{"quantity":1000,"price":8.05,"orders":1},{"quantity":2000,"price":8.0,"orders":2},{"quantity":1000,"price":7.85,"orders":1},{"quantity":3000,"price":7.8,"orders":2},{"quantity":1000,"price":7.75,"orders":1}],"sell":[{"quantity":10000,"price":8.7,"orders":1},{"quantity":1000,"price":8.9,"orders":1},{"quantity":3000,"price":8.95,"orders":2},{"quantity":1000,"price":9.0,"orders":1},{"quantity":2000,"price":9.95,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|136903","symbol":"SYNGENE25JUL650PE","last_price":8.4,"volume":529000,"average_price":9.25,"oi":263000.0,"net_change":-4.85,"total_buy_quantity":174000.0,"total_sell_quantity":192000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.25,"last_trade_time":"1752659981910","oi_day_high":291000.0,"oi_day_low":252000.0},"NSE_FO:PFC25JUL420CE":{"ohlc":{"open":14.65,"high":14.9,"low":11.5,"close":11.95},"depth":{"buy":[{"quantity":11700,"price":12.0,"orders":9},{"quantity":6500,"price":11.95,"orders":4},{"quantity":2600,"price":11.9,"orders":2},{"quantity":2600,"price":11.85,"orders":2},{"quantity":2600,"price":11.8,"orders":2}],"sell":[{"quantity":9100,"price":12.25,"orders":3},{"quantity":3900,"price":12.3,"orders":3},{"quantity":3900,"price":12.35,"orders":3},{"quantity":3900,"price":12.4,"orders":3},{"quantity":2600,"price":12.45,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|120938","symbol":"PFC25JUL420CE","last_price":11.95,"volume":3095300,"average_price":12.85,"oi":3533400.0,"net_change":-2.35,"total_buy_quantity":367900.0,"total_sell_quantity":374400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.3,"last_trade_time":"1752659999008","oi_day_high":3556800.0,"oi_day_low":3264300.0},"NSE_FO:DRREDDY25JUL1320CE":{"ohlc":{"open":8.0,"high":8.0,"low":6.3,"close":7.45},"depth":{"buy":[{"quantity":1250,"price":7.2,"orders":2},{"quantity":625,"price":7.05,"orders":1},{"quantity":625,"price":6.95,"orders":1},{"quantity":8125,"price":6.65,"orders":3},{"quantity":18750,"price":5.85,"orders":1}],"sell":[{"quantity":625,"price":7.45,"orders":1},{"quantity":625,"price":7.5,"orders":1},{"quantity":625,"price":7.55,"orders":1},{"quantity":5000,"price":7.6,"orders":1},{"quantity":625,"price":7.7,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|89350","symbol":"DRREDDY25JUL1320CE","last_price":7.45,"volume":126250,"average_price":6.97,"oi":529375.0,"net_change":-0.15,"total_buy_quantity":698125.0,"total_sell_quantity":108750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1752659971723","oi_day_high":531875.0,"oi_day_low":510000.0},"NSE_FO:KAYNES25JUL5800CE":{"ohlc":{"open":381.0,"high":396.15,"low":295.0,"close":303.5},"depth":{"buy":[{"quantity":100,"price":310.7,"orders":1},{"quantity":100,"price":310.65,"orders":1},{"quantity":100,"price":310.55,"orders":1},{"quantity":100,"price":310.3,"orders":1},{"quantity":900,"price":280.1,"orders":1}],"sell":[{"quantity":100,"price":321.25,"orders":1},{"quantity":100,"price":321.9,"orders":1},{"quantity":500,"price":347.1,"orders":1},{"quantity":1000,"price":365.0,"orders":1},{"quantity":900,"price":375.1,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|111689","symbol":"KAYNES25JUL5800CE","last_price":303.5,"volume":4400,"average_price":336.85,"oi":46300.0,"net_change":-21.2,"total_buy_quantity":11800.0,"total_sell_quantity":3600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":669.05,"last_trade_time":"1752658587547","oi_day_high":46400.0,"oi_day_low":45800.0},"NSE_FO:KALYANKJIL25JUL550CE":{"ohlc":{"open":49.0,"high":50.15,"low":44.5,"close":44.5},"depth":{"buy":[{"quantity":1175,"price":44.45,"orders":1},{"quantity":1175,"price":43.5,"orders":1},{"quantity":5875,"price":42.6,"orders":1},{"quantity":8225,"price":41.95,"orders":2},{"quantity":11750,"price":41.45,"orders":1}],"sell":[{"quantity":1175,"price":45.7,"orders":1},{"quantity":1175,"price":45.75,"orders":1},{"quantity":1175,"price":45.8,"orders":1},{"quantity":4700,"price":46.05,"orders":1},{"quantity":1175,"price":46.1,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|110966","symbol":"KALYANKJIL25JUL550CE","last_price":44.5,"volume":24675,"average_price":48.08,"oi":212675.0,"net_change":-0.5,"total_buy_quantity":116325.0,"total_sell_quantity":118675.0,"lower_circuit_limit":7.2,"upper_circuit_limit":82.8,"last_trade_time":"1752659745344","oi_day_high":218550.0,"oi_day_low":210325.0},"NSE_FO:SUPREMEIND25JUL4400CE":{"ohlc":{"open":56.0,"high":67.0,"low":48.2,"close":60.35},"depth":{"buy":[{"quantity":175,"price":60.3,"orders":1},{"quantity":350,"price":59.85,"orders":1},{"quantity":175,"price":59.55,"orders":1},{"quantity":175,"price":59.05,"orders":1},{"quantity":175,"price":59.0,"orders":1}],"sell":[{"quantity":350,"price":61.8,"orders":2},{"quantity":175,"price":61.85,"orders":1},{"quantity":175,"price":62.05,"orders":1},{"quantity":1750,"price":64.25,"orders":1},{"quantity":175,"price":64.95,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|128337","symbol":"SUPREMEIND25JUL4400CE","last_price":60.35,"volume":28000,"average_price":56.93,"oi":75075.0,"net_change":-5.2,"total_buy_quantity":27650.0,"total_sell_quantity":16100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":176.65,"last_trade_time":"1752659968964","oi_day_high":75075.0,"oi_day_low":72800.0},"NSE_FO:SBILIFE25JUL1860CE":{"ohlc":{"open":18.0,"high":20.25,"low":14.25,"close":15.15},"depth":{"buy":[{"quantity":375,"price":15.15,"orders":1},{"quantity":750,"price":15.1,"orders":2},{"quantity":1125,"price":15.05,"orders":3},{"quantity":1125,"price":15.0,"orders":1},{"quantity":750,"price":14.9,"orders":2}],"sell":[{"quantity":375,"price":15.7,"orders":1},{"quantity":375,"price":15.75,"orders":1},{"quantity":750,"price":15.85,"orders":2},{"quantity":1500,"price":15.9,"orders":4},{"quantity":1125,"price":15.95,"orders":3}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|133585","symbol":"SBILIFE25JUL1860CE","last_price":15.15,"volume":452625,"average_price":16.51,"oi":1499625.0,"net_change":-0.5,"total_buy_quantity":103875.0,"total_sell_quantity":106875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.6,"last_trade_time":"1752659997434","oi_day_high":1505625.0,"oi_day_low":1499250.0},"NSE_FO:OBEROIRLTY25JUL1980PE":{"ohlc":{"open":177.5,"high":177.5,"low":177.5,"close":177.5},"depth":{"buy":[{"quantity":2100,"price":160.9,"orders":3},{"quantity":350,"price":160.85,"orders":1},{"quantity":1400,"price":160.25,"orders":1},{"quantity":3500,"price":160.0,"orders":1},{"quantity":1750,"price":153.95,"orders":1}],"sell":[{"quantity":350,"price":173.95,"orders":1},{"quantity":1750,"price":174.0,"orders":1},{"quantity":1400,"price":175.5,"orders":1},{"quantity":3500,"price":175.8,"orders":1},{"quantity":3500,"price":180.4,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|124468","symbol":"OBEROIRLTY25JUL1980PE","last_price":177.5,"volume":0,"average_price":0.0,"oi":74550.0,"net_change":-0.4,"total_buy_quantity":26600.0,"total_sell_quantity":24500.0,"lower_circuit_limit":73.45,"upper_circuit_limit":266.95,"last_trade_time":"1752486311000","oi_day_high":75950.0,"oi_day_low":74550.0},"NSE_FO:IREDA25JUL170CE":{"ohlc":{"open":1.45,"high":1.65,"low":1.4,"close":1.4},"depth":{"buy":[{"quantity":51750,"price":1.4,"orders":11},{"quantity":31050,"price":1.35,"orders":7},{"quantity":17250,"price":1.3,"orders":5},{"quantity":13800,"price":1.25,"orders":4},{"quantity":10350,"price":1.2,"orders":3}],"sell":[{"quantity":3450,"price":1.45,"orders":1},{"quantity":20700,"price":1.5,"orders":5},{"quantity":31050,"price":1.55,"orders":9},{"quantity":82800,"price":1.6,"orders":10},{"quantity":27600,"price":1.65,"orders":4}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|104727","symbol":"IREDA25JUL170CE","last_price":1.4,"volume":3577650,"average_price":1.48,"oi":7627950.0,"net_change":-0.1,"total_buy_quantity":828000.0,"total_sell_quantity":1635300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1752659999064","oi_day_high":7910850.0,"oi_day_low":7469250.0},"NSE_FO:HINDCOPPER25JUL270CE":{"ohlc":{"open":5.0,"high":6.2,"low":3.55,"close":5.5},"depth":{"buy":[{"quantity":5300,"price":4.8,"orders":1},{"quantity":2650,"price":4.75,"orders":1},{"quantity":2650,"price":4.6,"orders":1},{"quantity":2650,"price":4.45,"orders":1},{"quantity":2650,"price":4.35,"orders":1}],"sell":[{"quantity":2650,"price":6.0,"orders":1},{"quantity":2650,"price":6.3,"orders":1},{"quantity":5300,"price":6.4,"orders":1},{"quantity":10600,"price":6.5,"orders":3},{"quantity":2650,"price":6.9,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|97268","symbol":"HINDCOPPER25JUL270CE","last_price":5.5,"volume":159000,"average_price":4.45,"oi":1966300.0,"net_change":0.5,"total_buy_quantity":230550.0,"total_sell_quantity":100700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1752659009801","oi_day_high":2122650.0,"oi_day_low":1966300.0},"NSE_FO:JUBLFOOD25JUL710CE":{"ohlc":{"open":7.55,"high":9.3,"low":7.4,"close":8.85},"depth":{"buy":[{"quantity":2500,"price":8.8,"orders":2},{"quantity":1250,"price":8.6,"orders":1},{"quantity":1250,"price":8.55,"orders":1},{"quantity":2500,"price":8.5,"orders":2},{"quantity":1250,"price":8.45,"orders":1}],"sell":[{"quantity":1250,"price":9.0,"orders":1},{"quantity":3750,"price":9.1,"orders":3},{"quantity":2500,"price":9.15,"orders":2},{"quantity":5000,"price":9.2,"orders":3},{"quantity":1250,"price":9.25,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|110565","symbol":"JUBLFOOD25JUL710CE","last_price":8.85,"volume":388750,"average_price":8.6,"oi":706250.0,"net_change":0.0,"total_buy_quantity":398750.0,"total_sell_quantity":295000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1752659946717","oi_day_high":726250.0,"oi_day_low":687500.0},"NSE_FO:TATAPOWER25JUL405PE":{"ohlc":{"open":8.25,"high":8.45,"low":3.25,"close":3.6},"depth":{"buy":[{"quantity":8700,"price":3.5,"orders":6},{"quantity":11600,"price":3.45,"orders":7},{"quantity":21750,"price":3.4,"orders":8},{"quantity":15950,"price":3.35,"orders":4},{"quantity":11600,"price":3.3,"orders":5}],"sell":[{"quantity":4350,"price":3.6,"orders":2},{"quantity":10150,"price":3.65,"orders":6},{"quantity":36250,"price":3.7,"orders":11},{"quantity":11600,"price":3.75,"orders":7},{"quantity":8700,"price":3.8,"orders":4}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|137834","symbol":"TATAPOWER25JUL405PE","last_price":3.6,"volume":6594600,"average_price":5.25,"oi":2006800.0,"net_change":-4.5,"total_buy_quantity":658300.0,"total_sell_quantity":613350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1752659988206","oi_day_high":2006800.0,"oi_day_low":1502200.0},"NSE_FO:INOXWIND25JUL175CE":{"ohlc":{"open":2.8,"high":2.8,"low":1.25,"close":1.9},"depth":{"buy":[{"quantity":19350,"price":1.85,"orders":6},{"quantity":22575,"price":1.8,"orders":5},{"quantity":35475,"price":1.75,"orders":4},{"quantity":12900,"price":1.7,"orders":4},{"quantity":103200,"price":1.65,"orders":3}],"sell":[{"quantity":35475,"price":1.95,"orders":6},{"quantity":35475,"price":2.0,"orders":9},{"quantity":22575,"price":2.05,"orders":6},{"quantity":16125,"price":2.1,"orders":5},{"quantity":38700,"price":2.15,"orders":5}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|106515","symbol":"INOXWIND25JUL175CE","last_price":1.9,"volume":3441075,"average_price":1.59,"oi":3318525.0,"net_change":-0.1,"total_buy_quantity":1254525.0,"total_sell_quantity":848175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1752659977944","oi_day_high":3421725.0,"oi_day_low":3170175.0},"NSE_FO:TIINDIA25JUL3000PE":{"ohlc":{"open":104.9,"high":115.55,"low":88.95,"close":108.35},"depth":{"buy":[{"quantity":400,"price":100.75,"orders":2},{"quantity":200,"price":100.7,"orders":1},{"quantity":200,"price":100.5,"orders":1},{"quantity":200,"price":100.45,"orders":1},{"quantity":600,"price":100.15,"orders":1}],"sell":[{"quantity":200,"price":109.05,"orders":1},{"quantity":200,"price":109.1,"orders":1},{"quantity":200,"price":109.15,"orders":1},{"quantity":200,"price":109.55,"orders":1},{"quantity":200,"price":110.45,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|131855","symbol":"TIINDIA25JUL3000PE","last_price":108.35,"volume":8800,"average_price":98.52,"oi":64400.0,"net_change":-0.35,"total_buy_quantity":21800.0,"total_sell_quantity":24000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":227.4,"last_trade_time":"1752659517081","oi_day_high":64800.0,"oi_day_low":62200.0},"NSE_FO:SONACOMS25JUL480PE":{"ohlc":{"open":25.3,"high":30.4,"low":25.3,"close":29.15},"depth":{"buy":[{"quantity":1050,"price":28.65,"orders":1},{"quantity":1050,"price":28.6,"orders":1},{"quantity":1050,"price":28.4,"orders":1},{"quantity":1050,"price":28.25,"orders":1},{"quantity":1050,"price":28.2,"orders":1}],"sell":[{"quantity":1050,"price":29.7,"orders":1},{"quantity":1050,"price":29.75,"orders":1},{"quantity":1050,"price":30.35,"orders":1},{"quantity":7350,"price":31.35,"orders":2},{"quantity":10500,"price":31.45,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|127413","symbol":"SONACOMS25JUL480PE","last_price":29.15,"volume":57750,"average_price":28.47,"oi":248850.0,"net_change":0.05,"total_buy_quantity":122850.0,"total_sell_quantity":102900.0,"lower_circuit_limit":8.05,"upper_circuit_limit":50.15,"last_trade_time":"1752659964250","oi_day_high":250950.0,"oi_day_low":246750.0},"NSE_FO:EICHERMOT25JUL5600CE":{"ohlc":{"open":92.55,"high":100.0,"low":61.05,"close":94.95},"depth":{"buy":[{"quantity":350,"price":93.8,"orders":2},{"quantity":350,"price":93.75,"orders":2},{"quantity":175,"price":93.0,"orders":1},{"quantity":350,"price":91.95,"orders":2},{"quantity":350,"price":91.9,"orders":2}],"sell":[{"quantity":525,"price":95.0,"orders":2},{"quantity":175,"price":96.2,"orders":1},{"quantity":350,"price":96.25,"orders":2},{"quantity":175,"price":96.3,"orders":1},{"quantity":175,"price":96.95,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|89906","symbol":"EICHERMOT25JUL5600CE","last_price":94.95,"volume":240450,"average_price":82.43,"oi":115500.0,"net_change":3.0,"total_buy_quantity":25200.0,"total_sell_quantity":21525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":228.2,"last_trade_time":"1752659993111","oi_day_high":119350.0,"oi_day_low":112700.0},"NSE_FO:LUPIN25JUL1920CE":{"ohlc":{"open":46.05,"high":51.35,"low":35.75,"close":36.3},"depth":{"buy":[{"quantity":425,"price":35.85,"orders":1},{"quantity":425,"price":35.8,"orders":1},{"quantity":425,"price":35.75,"orders":1},{"quantity":425,"price":35.0,"orders":1},{"quantity":1700,"price":34.9,"orders":1}],"sell":[{"quantity":425,"price":38.95,"orders":1},{"quantity":425,"price":39.0,"orders":1},{"quantity":1700,"price":40.95,"orders":1},{"quantity":1275,"price":41.6,"orders":1},{"quantity":425,"price":41.7,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|111958","symbol":"LUPIN25JUL1920CE","last_price":36.3,"volume":149600,"average_price":41.89,"oi":194225.0,"net_change":-12.1,"total_buy_quantity":63750.0,"total_sell_quantity":57375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.2,"last_trade_time":"1752659954011","oi_day_high":194650.0,"oi_day_low":186150.0},"NSE_FO:MPHASIS25JUL2743CE":{"ohlc":{"open":190.0,"high":192.5,"low":175.0,"close":186.0},"depth":{"buy":[{"quantity":275,"price":162.9,"orders":1},{"quantity":275,"price":162.85,"orders":1},{"quantity":275,"price":162.75,"orders":1},{"quantity":1100,"price":154.65,"orders":1},{"quantity":1100,"price":153.05,"orders":1}],"sell":[{"quantity":825,"price":174.85,"orders":1},{"quantity":275,"price":174.9,"orders":1},{"quantity":275,"price":175.05,"orders":1},{"quantity":275,"price":175.3,"orders":1},{"quantity":275,"price":175.4,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|114874","symbol":"MPHASIS25JUL2743CE","last_price":186.0,"volume":4125,"average_price":187.17,"oi":78375.0,"net_change":5.4,"total_buy_quantity":24750.0,"total_sell_quantity":26125.0,"lower_circuit_limit":47.0,"upper_circuit_limit":314.2,"last_trade_time":"1752647100727","oi_day_high":78925.0,"oi_day_low":78375.0},"NSE_FO:HDFCLIFE25JUL800PE":{"ohlc":{"open":36.1,"high":44.0,"low":31.0,"close":43.85},"depth":{"buy":[{"quantity":2200,"price":43.6,"orders":2},{"quantity":2200,"price":43.45,"orders":2},{"quantity":1100,"price":43.4,"orders":1},{"quantity":3300,"price":43.3,"orders":3},{"quantity":1100,"price":43.2,"orders":1}],"sell":[{"quantity":1100,"price":44.75,"orders":1},{"quantity":1100,"price":44.8,"orders":1},{"quantity":1100,"price":44.85,"orders":1},{"quantity":3300,"price":45.0,"orders":1},{"quantity":3300,"price":45.5,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|95769","symbol":"HDFCLIFE25JUL800PE","last_price":43.85,"volume":176000,"average_price":36.89,"oi":503800.0,"net_change":-0.85,"total_buy_quantity":137500.0,"total_sell_quantity":101200.0,"lower_circuit_limit":17.8,"upper_circuit_limit":71.6,"last_trade_time":"1752659810567","oi_day_high":539000.0,"oi_day_low":503800.0},"NSE_FO:FORTIS25JUL790PE":{"ohlc":{"open":13.2,"high":16.0,"low":10.8,"close":15.05},"depth":{"buy":[{"quantity":775,"price":14.25,"orders":1},{"quantity":775,"price":14.2,"orders":1},{"quantity":775,"price":14.1,"orders":1},{"quantity":775,"price":14.05,"orders":1},{"quantity":775,"price":13.95,"orders":1}],"sell":[{"quantity":775,"price":14.95,"orders":1},{"quantity":775,"price":15.0,"orders":1},{"quantity":775,"price":15.05,"orders":1},{"quantity":2325,"price":15.9,"orders":1},{"quantity":775,"price":15.95,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|95033","symbol":"FORTIS25JUL790PE","last_price":15.05,"volume":232500,"average_price":13.87,"oi":201500.0,"net_change":0.85,"total_buy_quantity":168175.0,"total_sell_quantity":134075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.2,"last_trade_time":"1752659854360","oi_day_high":201500.0,"oi_day_low":114700.0},"NSE_FO:PETRONET25JUL300CE":{"ohlc":{"open":14.65,"high":14.65,"low":11.9,"close":13.1},"depth":{"buy":[{"quantity":1800,"price":12.65,"orders":1},{"quantity":1800,"price":12.6,"orders":1},{"quantity":1800,"price":12.55,"orders":1},{"quantity":3600,"price":12.5,"orders":2},{"quantity":3600,"price":12.35,"orders":1}],"sell":[{"quantity":3600,"price":13.1,"orders":2},{"quantity":1800,"price":13.15,"orders":1},{"quantity":1800,"price":13.2,"orders":1},{"quantity":3600,"price":13.3,"orders":2},{"quantity":3600,"price":13.4,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|120764","symbol":"PETRONET25JUL300CE","last_price":13.1,"volume":230400,"average_price":13.09,"oi":918000.0,"net_change":-1.55,"total_buy_quantity":210600.0,"total_sell_quantity":306000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.65,"last_trade_time":"1752658864838","oi_day_high":979200.0,"oi_day_low":918000.0},"NSE_FO:HDFCBANK25JUL2020CE":{"ohlc":{"open":21.65,"high":29.1,"low":16.2,"close":16.7},"depth":{"buy":[{"quantity":1100,"price":16.55,"orders":2},{"quantity":10450,"price":16.5,"orders":10},{"quantity":2200,"price":16.45,"orders":4},{"quantity":2750,"price":16.4,"orders":5},{"quantity":3300,"price":16.35,"orders":5}],"sell":[{"quantity":7150,"price":16.8,"orders":9},{"quantity":2750,"price":16.85,"orders":4},{"quantity":3300,"price":16.9,"orders":6},{"quantity":2200,"price":16.95,"orders":4},{"quantity":7150,"price":17.0,"orders":12}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|98962","symbol":"HDFCBANK25JUL2020CE","last_price":16.7,"volume":11158950,"average_price":20.05,"oi":5407600.0,"net_change":-1.7,"total_buy_quantity":394900.0,"total_sell_quantity":704550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.15,"last_trade_time":"1752659999203","oi_day_high":5461500.0,"oi_day_low":5338850.0},"NSE_FO:ADANIPORTS25JUL1420PE":{"ohlc":{"open":13.8,"high":13.8,"low":9.0,"close":11.1},"depth":{"buy":[{"quantity":475,"price":11.0,"orders":1},{"quantity":950,"price":10.95,"orders":2},{"quantity":1900,"price":10.9,"orders":3},{"quantity":475,"price":10.85,"orders":1},{"quantity":475,"price":10.8,"orders":1}],"sell":[{"quantity":950,"price":11.35,"orders":2},{"quantity":1900,"price":11.4,"orders":3},{"quantity":950,"price":11.45,"orders":2},{"quantity":950,"price":11.6,"orders":2},{"quantity":475,"price":11.65,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|75937","symbol":"ADANIPORTS25JUL1420PE","last_price":11.1,"volume":870675,"average_price":11.24,"oi":444600.0,"net_change":-2.65,"total_buy_quantity":907725.0,"total_sell_quantity":102125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.75,"last_trade_time":"1752659995026","oi_day_high":492100.0,"oi_day_low":415625.0},"NSE_FO:BSE25JUL2800CE":{"ohlc":{"open":28.05,"high":33.6,"low":23.0,"close":23.35},"depth":{"buy":[{"quantity":1125,"price":22.8,"orders":3},{"quantity":375,"price":22.7,"orders":1},{"quantity":375,"price":22.65,"orders":1},{"quantity":375,"price":22.3,"orders":1},{"quantity":375,"price":22.25,"orders":1}],"sell":[{"quantity":375,"price":23.35,"orders":1},{"quantity":1500,"price":23.4,"orders":3},{"quantity":750,"price":23.45,"orders":2},{"quantity":750,"price":23.5,"orders":2},{"quantity":750,"price":23.55,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|49082","symbol":"BSE25JUL2800CE","last_price":23.35,"volume":2475375,"average_price":27.97,"oi":2575875.0,"net_change":-4.35,"total_buy_quantity":144375.0,"total_sell_quantity":265125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.4,"last_trade_time":"1752659995698","oi_day_high":2598375.0,"oi_day_low":2450625.0},"NSE_FO:JSL25JUL690PE":{"ohlc":{"open":25.0,"high":30.2,"low":25.0,"close":26.75},"depth":{"buy":[{"quantity":850,"price":25.9,"orders":1},{"quantity":5950,"price":24.7,"orders":2},{"quantity":1700,"price":24.2,"orders":2},{"quantity":2550,"price":24.05,"orders":2},{"quantity":12750,"price":24.0,"orders":2}],"sell":[{"quantity":1700,"price":27.2,"orders":2},{"quantity":850,"price":27.25,"orders":1},{"quantity":850,"price":27.3,"orders":1},{"quantity":850,"price":27.95,"orders":1},{"quantity":850,"price":28.0,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|109570","symbol":"JSL25JUL690PE","last_price":26.75,"volume":18700,"average_price":27.52,"oi":68000.0,"net_change":3.95,"total_buy_quantity":120700.0,"total_sell_quantity":130050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.35,"last_trade_time":"1752659424177","oi_day_high":68850.0,"oi_day_low":64600.0},"NSE_FO:GMRAIRPORT25JUL85CE":{"ohlc":{"open":8.45,"high":9.35,"low":8.45,"close":9.25},"depth":{"buy":[{"quantity":13950,"price":9.15,"orders":2},{"quantity":13950,"price":9.1,"orders":2},{"quantity":27900,"price":8.95,"orders":2},{"quantity":20925,"price":8.85,"orders":1},{"quantity":83700,"price":8.8,"orders":5}],"sell":[{"quantity":6975,"price":9.4,"orders":1},{"quantity":13950,"price":9.45,"orders":2},{"quantity":27900,"price":9.5,"orders":4},{"quantity":76725,"price":9.55,"orders":2},{"quantity":27900,"price":9.6,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|96080","symbol":"GMRAIRPORT25JUL85CE","last_price":9.25,"volume":160425,"average_price":9.01,"oi":1485675.0,"net_change":1.7,"total_buy_quantity":746325.0,"total_sell_quantity":711450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1752659861496","oi_day_high":1576350.0,"oi_day_low":1478700.0},"NSE_FO:CUMMINSIND25JUL3350PE":{"ohlc":{"open":19.0,"high":19.3,"low":13.85,"close":16.2},"depth":{"buy":[{"quantity":200,"price":15.0,"orders":1},{"quantity":200,"price":14.95,"orders":1},{"quantity":200,"price":14.9,"orders":1},{"quantity":400,"price":14.6,"orders":2},{"quantity":200,"price":14.55,"orders":1}],"sell":[{"quantity":400,"price":15.6,"orders":2},{"quantity":200,"price":16.0,"orders":1},{"quantity":200,"price":16.1,"orders":1},{"quantity":200,"price":16.5,"orders":1},{"quantity":1600,"price":17.1,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|89934","symbol":"CUMMINSIND25JUL3350PE","last_price":16.2,"volume":10400,"average_price":16.47,"oi":39800.0,"net_change":-0.95,"total_buy_quantity":67800.0,"total_sell_quantity":35600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.35,"last_trade_time":"1752659396842","oi_day_high":41000.0,"oi_day_low":39200.0},"NSE_FO:ONGC25JUL245CE":{"ohlc":{"open":3.0,"high":3.2,"low":2.5,"close":2.65},"depth":{"buy":[{"quantity":15750,"price":2.65,"orders":4},{"quantity":83250,"price":2.6,"orders":12},{"quantity":121500,"price":2.55,"orders":18},{"quantity":130500,"price":2.5,"orders":34},{"quantity":22500,"price":2.45,"orders":4}],"sell":[{"quantity":38250,"price":2.7,"orders":10},{"quantity":69750,"price":2.75,"orders":18},{"quantity":76500,"price":2.8,"orders":17},{"quantity":83250,"price":2.85,"orders":10},{"quantity":56250,"price":2.9,"orders":9}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|119177","symbol":"ONGC25JUL245CE","last_price":2.65,"volume":7611750,"average_price":2.72,"oi":1.36395E7,"net_change":-0.4,"total_buy_quantity":1107000.0,"total_sell_quantity":1471500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1752659987904","oi_day_high":1.37385E7,"oi_day_low":1.36215E7},"NSE_FO:MAXHEALTH25JUL1260CE":{"ohlc":{"open":35.55,"high":42.75,"low":33.95,"close":35.45},"depth":{"buy":[{"quantity":525,"price":35.1,"orders":1},{"quantity":525,"price":35.0,"orders":1},{"quantity":525,"price":34.8,"orders":1},{"quantity":1575,"price":34.7,"orders":3},{"quantity":525,"price":34.55,"orders":1}],"sell":[{"quantity":1050,"price":35.45,"orders":1},{"quantity":525,"price":35.8,"orders":1},{"quantity":1050,"price":35.85,"orders":2},{"quantity":1050,"price":35.9,"orders":2},{"quantity":2625,"price":36.0,"orders":4}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|118312","symbol":"MAXHEALTH25JUL1260CE","last_price":35.45,"volume":973875,"average_price":38.5,"oi":215775.0,"net_change":0.4,"total_buy_quantity":44100.0,"total_sell_quantity":76650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.7,"last_trade_time":"1752659999068","oi_day_high":337050.0,"oi_day_low":171675.0},"NSE_FO:VOLTAS25JUL1320PE":{"ohlc":{"open":5.25,"high":7.65,"low":4.55,"close":4.75},"depth":{"buy":[{"quantity":375,"price":4.8,"orders":1},{"quantity":375,"price":4.75,"orders":1},{"quantity":750,"price":4.7,"orders":2},{"quantity":750,"price":4.65,"orders":2},{"quantity":1125,"price":4.6,"orders":2}],"sell":[{"quantity":375,"price":5.2,"orders":1},{"quantity":750,"price":5.3,"orders":2},{"quantity":375,"price":5.35,"orders":1},{"quantity":375,"price":5.4,"orders":1},{"quantity":375,"price":5.45,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|135467","symbol":"VOLTAS25JUL1320PE","last_price":4.75,"volume":64875,"average_price":5.66,"oi":316125.0,"net_change":-0.5,"total_buy_quantity":416625.0,"total_sell_quantity":67875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1752659786169","oi_day_high":331125.0,"oi_day_low":316125.0},"NSE_FO:MANKIND25JUL2300CE":{"ohlc":{"open":362.1,"high":362.1,"low":362.1,"close":362.1},"depth":{"buy":[{"quantity":225,"price":329.25,"orders":1},{"quantity":2250,"price":325.65,"orders":1},{"quantity":2250,"price":323.65,"orders":1},{"quantity":2250,"price":322.6,"orders":1},{"quantity":900,"price":322.1,"orders":1}],"sell":[{"quantity":225,"price":347.0,"orders":1},{"quantity":225,"price":347.05,"orders":1},{"quantity":2250,"price":347.2,"orders":1},{"quantity":900,"price":347.25,"orders":1},{"quantity":2250,"price":351.25,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|117107","symbol":"MANKIND25JUL2300CE","last_price":362.1,"volume":0,"average_price":0.0,"oi":54900.0,"net_change":0.0,"total_buy_quantity":19800.0,"total_sell_quantity":20925.0,"lower_circuit_limit":209.85,"upper_circuit_limit":514.35,"last_trade_time":"1752560306000","oi_day_high":54900.0,"oi_day_low":54675.0},"NSE_FO:SRF25JUL3150PE":{"ohlc":{"open":39.85,"high":49.65,"low":33.0,"close":45.0},"depth":{"buy":[{"quantity":200,"price":44.35,"orders":1},{"quantity":200,"price":43.7,"orders":1},{"quantity":400,"price":40.55,"orders":2},{"quantity":600,"price":38.0,"orders":1},{"quantity":6000,"price":37.95,"orders":1}],"sell":[{"quantity":400,"price":49.45,"orders":2},{"quantity":200,"price":50.95,"orders":1},{"quantity":600,"price":54.7,"orders":1},{"quantity":200,"price":54.75,"orders":1},{"quantity":2800,"price":55.9,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|136395","symbol":"SRF25JUL3150PE","last_price":45.0,"volume":31800,"average_price":40.58,"oi":122000.0,"net_change":4.0,"total_buy_quantity":53200.0,"total_sell_quantity":16000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.95,"last_trade_time":"1752659987745","oi_day_high":122600.0,"oi_day_low":119400.0},"NSE_FO:ITC25JUL420CE":{"ohlc":{"open":6.05,"high":7.85,"low":4.9,"close":7.15},"depth":{"buy":[{"quantity":4800,"price":7.1,"orders":1},{"quantity":1600,"price":7.05,"orders":1},{"quantity":22400,"price":7.0,"orders":7},{"quantity":8000,"price":6.95,"orders":5},{"quantity":24000,"price":6.9,"orders":6}],"sell":[{"quantity":20800,"price":7.2,"orders":4},{"quantity":8000,"price":7.25,"orders":5},{"quantity":6400,"price":7.3,"orders":4},{"quantity":8000,"price":7.35,"orders":5},{"quantity":1600,"price":7.4,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|105276","symbol":"ITC25JUL420CE","last_price":7.15,"volume":13924800,"average_price":6.44,"oi":1.028E7,"net_change":1.3,"total_buy_quantity":544000.0,"total_sell_quantity":937600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1752659997428","oi_day_high":1.16368E7,"oi_day_low":1.028E7},"NSE_FO:BAJFINANCE25JUL1000PE":{"ohlc":{"open":75.6,"high":75.6,"low":74.0,"close":74.0},"depth":{"buy":[{"quantity":750,"price":77.25,"orders":1},{"quantity":750,"price":76.75,"orders":1},{"quantity":3750,"price":76.55,"orders":1},{"quantity":7500,"price":75.75,"orders":1},{"quantity":2250,"price":75.2,"orders":1}],"sell":[{"quantity":750,"price":78.6,"orders":1},{"quantity":750,"price":78.65,"orders":1},{"quantity":2250,"price":78.95,"orders":3},{"quantity":750,"price":79.25,"orders":1},{"quantity":3000,"price":79.3,"orders":4}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|71093","symbol":"BAJFINANCE25JUL1000PE","last_price":74.0,"volume":3750,"average_price":74.56,"oi":285750.0,"net_change":0.45,"total_buy_quantity":81000.0,"total_sell_quantity":69750.0,"lower_circuit_limit":34.5,"upper_circuit_limit":112.6,"last_trade_time":"1752652711788","oi_day_high":285750.0,"oi_day_low":284250.0},"NSE_FO:COALINDIA25JUL395PE":{"ohlc":{"open":11.3,"high":12.05,"low":10.0,"close":11.25},"depth":{"buy":[{"quantity":1350,"price":11.1,"orders":1},{"quantity":1350,"price":11.05,"orders":1},{"quantity":1350,"price":10.8,"orders":1},{"quantity":5400,"price":10.7,"orders":1},{"quantity":1350,"price":10.05,"orders":1}],"sell":[{"quantity":1350,"price":11.3,"orders":1},{"quantity":1350,"price":11.35,"orders":1},{"quantity":1350,"price":11.4,"orders":1},{"quantity":2700,"price":11.45,"orders":2},{"quantity":1350,"price":11.6,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|87730","symbol":"COALINDIA25JUL395PE","last_price":11.25,"volume":182250,"average_price":11.09,"oi":3194100.0,"net_change":0.75,"total_buy_quantity":178200.0,"total_sell_quantity":184950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1752659804107","oi_day_high":3198150.0,"oi_day_low":3187350.0},"NSE_FO:TATACHEM25JUL940PE":{"ohlc":{"open":22.8,"high":27.95,"low":15.65,"close":17.65},"depth":{"buy":[{"quantity":650,"price":17.5,"orders":1},{"quantity":650,"price":17.45,"orders":1},{"quantity":650,"price":17.4,"orders":1},{"quantity":1300,"price":17.35,"orders":2},{"quantity":1300,"price":17.3,"orders":1}],"sell":[{"quantity":650,"price":17.9,"orders":1},{"quantity":13650,"price":17.95,"orders":1},{"quantity":650,"price":18.2,"orders":1},{"quantity":650,"price":18.25,"orders":1},{"quantity":1300,"price":18.55,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|129012","symbol":"TATACHEM25JUL940PE","last_price":17.65,"volume":307450,"average_price":19.17,"oi":217100.0,"net_change":-4.6,"total_buy_quantity":173550.0,"total_sell_quantity":126750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.25,"last_trade_time":"1752659985560","oi_day_high":223600.0,"oi_day_low":186550.0},"NSE_FO:CHAMBLFERT25JUL560PE":{"ohlc":{"open":15.0,"high":16.95,"low":12.0,"close":16.95},"depth":{"buy":[{"quantity":950,"price":16.7,"orders":1},{"quantity":950,"price":16.65,"orders":1},{"quantity":950,"price":16.6,"orders":1},{"quantity":950,"price":16.45,"orders":1},{"quantity":950,"price":16.4,"orders":1}],"sell":[{"quantity":950,"price":17.25,"orders":1},{"quantity":950,"price":17.3,"orders":1},{"quantity":950,"price":17.45,"orders":1},{"quantity":950,"price":17.5,"orders":1},{"quantity":2850,"price":17.55,"orders":3}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|82565","symbol":"CHAMBLFERT25JUL560PE","last_price":16.95,"volume":138700,"average_price":14.31,"oi":418950.0,"net_change":1.8,"total_buy_quantity":178600.0,"total_sell_quantity":130150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.3,"last_trade_time":"1752659850737","oi_day_high":435100.0,"oi_day_low":418000.0},"NSE_FO:MGL25JUL1440PE":{"ohlc":{"open":25.95,"high":30.8,"low":23.6,"close":27.55},"depth":{"buy":[{"quantity":400,"price":26.15,"orders":1},{"quantity":400,"price":26.1,"orders":1},{"quantity":400,"price":24.85,"orders":1},{"quantity":400,"price":24.05,"orders":1},{"quantity":400,"price":24.0,"orders":1}],"sell":[{"quantity":400,"price":27.15,"orders":1},{"quantity":400,"price":27.2,"orders":1},{"quantity":400,"price":27.85,"orders":1},{"quantity":400,"price":27.9,"orders":1},{"quantity":400,"price":27.95,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|114153","symbol":"MGL25JUL1440PE","last_price":27.55,"volume":24400,"average_price":27.55,"oi":68800.0,"net_change":2.0,"total_buy_quantity":128000.0,"total_sell_quantity":82800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.85,"last_trade_time":"1752659990126","oi_day_high":70000.0,"oi_day_low":67600.0},"NSE_FO:SHREECEM25JUL30000PE":{"ohlc":{"open":206.05,"high":291.75,"low":172.7,"close":229.0},"depth":{"buy":[{"quantity":25,"price":220.05,"orders":1},{"quantity":50,"price":220.0,"orders":1},{"quantity":25,"price":188.45,"orders":1},{"quantity":750,"price":172.3,"orders":1},{"quantity":100,"price":102.4,"orders":1}],"sell":[{"quantity":25,"price":249.95,"orders":1},{"quantity":75,"price":250.0,"orders":2},{"quantity":25,"price":251.65,"orders":1},{"quantity":25,"price":253.05,"orders":1},{"quantity":500,"price":255.8,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|125950","symbol":"SHREECEM25JUL30000PE","last_price":229.0,"volume":8950,"average_price":242.84,"oi":17350.0,"net_change":29.0,"total_buy_quantity":2975.0,"total_sell_quantity":3575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":518.15,"last_trade_time":"1752659970326","oi_day_high":17875.0,"oi_day_low":17250.0},"NSE_FO:SOLARINDS25JUL17250PE":{"ohlc":{"open":2000.0,"high":2000.0,"low":2000.0,"close":2000.0},"depth":{"buy":[{"quantity":300,"price":1962.8,"orders":1},{"quantity":75,"price":1962.75,"orders":1},{"quantity":75,"price":1962.65,"orders":1},{"quantity":75,"price":1962.55,"orders":1},{"quantity":300,"price":1956.75,"orders":1}],"sell":[{"quantity":300,"price":2080.4,"orders":1},{"quantity":375,"price":2080.45,"orders":1},{"quantity":300,"price":2087.3,"orders":1},{"quantity":750,"price":2093.8,"orders":1},{"quantity":750,"price":2110.95,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|135964","symbol":"SOLARINDS25JUL17250PE","last_price":2000.0,"volume":150,"average_price":2000.0,"oi":5400.0,"net_change":48.0,"total_buy_quantity":4200.0,"total_sell_quantity":3975.0,"lower_circuit_limit":983.85,"upper_circuit_limit":2851.95,"last_trade_time":"1752658008518","oi_day_high":5400.0,"oi_day_low":5400.0},"NSE_FO:TCS25JUL3440PE":{"ohlc":{"open":195.55,"high":206.0,"low":191.65,"close":191.65},"depth":{"buy":[{"quantity":175,"price":197.7,"orders":1},{"quantity":6300,"price":195.15,"orders":4},{"quantity":525,"price":193.5,"orders":1},{"quantity":700,"price":188.0,"orders":1},{"quantity":2100,"price":187.5,"orders":2}],"sell":[{"quantity":175,"price":201.95,"orders":1},{"quantity":175,"price":202.0,"orders":1},{"quantity":175,"price":203.8,"orders":1},{"quantity":350,"price":204.3,"orders":2},{"quantity":350,"price":204.75,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|131348","symbol":"TCS25JUL3440PE","last_price":191.65,"volume":7875,"average_price":199.84,"oi":435575.0,"net_change":-8.35,"total_buy_quantity":25025.0,"total_sell_quantity":19950.0,"lower_circuit_limit":92.25,"upper_circuit_limit":307.75,"last_trade_time":"1752652050623","oi_day_high":439075.0,"oi_day_low":435575.0},"NSE_FO:LTIM25JUL5400CE":{"ohlc":{"open":98.05,"high":132.0,"low":98.0,"close":125.0},"depth":{"buy":[{"quantity":300,"price":125.15,"orders":2},{"quantity":150,"price":125.1,"orders":1},{"quantity":300,"price":125.0,"orders":2},{"quantity":150,"price":124.05,"orders":1},{"quantity":150,"price":124.0,"orders":1}],"sell":[{"quantity":300,"price":126.5,"orders":1},{"quantity":150,"price":126.95,"orders":1},{"quantity":150,"price":127.0,"orders":1},{"quantity":150,"price":129.65,"orders":1},{"quantity":1050,"price":129.7,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|111317","symbol":"LTIM25JUL5400CE","last_price":125.0,"volume":188250,"average_price":116.46,"oi":81150.0,"net_change":23.15,"total_buy_quantity":40950.0,"total_sell_quantity":21750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":210.35,"last_trade_time":"1752659993273","oi_day_high":88650.0,"oi_day_low":75750.0},"NSE_FO:ADANIGREEN25JUL1000CE":{"ohlc":{"open":62.25,"high":69.0,"low":56.0,"close":60.0},"depth":{"buy":[{"quantity":600,"price":59.75,"orders":1},{"quantity":600,"price":59.7,"orders":1},{"quantity":600,"price":59.55,"orders":1},{"quantity":600,"price":59.5,"orders":1},{"quantity":1200,"price":59.45,"orders":2}],"sell":[{"quantity":600,"price":61.25,"orders":1},{"quantity":1200,"price":61.4,"orders":2},{"quantity":600,"price":61.85,"orders":1},{"quantity":600,"price":61.95,"orders":1},{"quantity":600,"price":62.0,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|59810","symbol":"ADANIGREEN25JUL1000CE","last_price":60.0,"volume":694200,"average_price":61.95,"oi":1889400.0,"net_change":1.45,"total_buy_quantity":87000.0,"total_sell_quantity":84600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":122.5,"last_trade_time":"1752659989736","oi_day_high":1889400.0,"oi_day_low":1666800.0},"NSE_FO:CYIENT25JUL1300PE":{"ohlc":{"open":33.3,"high":39.5,"low":31.15,"close":39.5},"depth":{"buy":[{"quantity":425,"price":38.45,"orders":1},{"quantity":425,"price":38.4,"orders":1},{"quantity":425,"price":37.55,"orders":1},{"quantity":425,"price":36.7,"orders":1},{"quantity":850,"price":36.65,"orders":2}],"sell":[{"quantity":425,"price":39.55,"orders":1},{"quantity":425,"price":39.6,"orders":1},{"quantity":425,"price":39.7,"orders":1},{"quantity":425,"price":39.9,"orders":1},{"quantity":425,"price":40.5,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|90205","symbol":"CYIENT25JUL1300PE","last_price":39.5,"volume":51425,"average_price":34.35,"oi":164050.0,"net_change":2.7,"total_buy_quantity":99025.0,"total_sell_quantity":56100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.55,"last_trade_time":"1752659923973","oi_day_high":164050.0,"oi_day_low":142800.0},"NSE_FO:IOC25JUL145CE":{"ohlc":{"open":7.4,"high":8.55,"low":7.3,"close":8.3},"depth":{"buy":[{"quantity":4875,"price":8.25,"orders":1},{"quantity":4875,"price":8.2,"orders":1},{"quantity":14625,"price":8.05,"orders":1},{"quantity":19500,"price":8.0,"orders":1},{"quantity":4875,"price":7.85,"orders":1}],"sell":[{"quantity":4875,"price":8.35,"orders":1},{"quantity":14625,"price":8.4,"orders":3},{"quantity":9750,"price":8.45,"orders":2},{"quantity":4875,"price":8.5,"orders":1},{"quantity":29250,"price":8.55,"orders":3}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|106645","symbol":"IOC25JUL145CE","last_price":8.3,"volume":1560000,"average_price":8.09,"oi":2988375.0,"net_change":0.5,"total_buy_quantity":516750.0,"total_sell_quantity":897000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1752659901501","oi_day_high":3622125.0,"oi_day_low":2973750.0},"NSE_FO:COLPAL25JUL2380PE":{"ohlc":{"open":42.0,"high":51.65,"low":40.0,"close":50.3},"depth":{"buy":[{"quantity":225,"price":50.0,"orders":1},{"quantity":225,"price":49.95,"orders":1},{"quantity":225,"price":49.8,"orders":1},{"quantity":225,"price":49.75,"orders":1},{"quantity":225,"price":49.05,"orders":1}],"sell":[{"quantity":225,"price":51.25,"orders":1},{"quantity":225,"price":51.3,"orders":1},{"quantity":225,"price":51.35,"orders":1},{"quantity":225,"price":51.95,"orders":1},{"quantity":225,"price":52.2,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|88644","symbol":"COLPAL25JUL2380PE","last_price":50.3,"volume":44550,"average_price":48.35,"oi":53550.0,"net_change":13.2,"total_buy_quantity":75825.0,"total_sell_quantity":27675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.8,"last_trade_time":"1752659834090","oi_day_high":54675.0,"oi_day_low":42075.0},"NSE_FO:NTPC25JUL335PE":{"ohlc":{"open":1.7,"high":2.0,"low":1.4,"close":1.7},"depth":{"buy":[{"quantity":7500,"price":1.7,"orders":4},{"quantity":34500,"price":1.65,"orders":13},{"quantity":46500,"price":1.6,"orders":12},{"quantity":42000,"price":1.55,"orders":10},{"quantity":34500,"price":1.5,"orders":8}],"sell":[{"quantity":22500,"price":1.8,"orders":12},{"quantity":30000,"price":1.85,"orders":8},{"quantity":48000,"price":1.9,"orders":9},{"quantity":28500,"price":1.95,"orders":5},{"quantity":15000,"price":2.0,"orders":3}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|123778","symbol":"NTPC25JUL335PE","last_price":1.7,"volume":2073000,"average_price":1.7,"oi":1902000.0,"net_change":0.1,"total_buy_quantity":691500.0,"total_sell_quantity":391500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1752659992790","oi_day_high":1948500.0,"oi_day_low":1845000.0},"NSE_FO:ANGELONE25JUL2900PE":{"ohlc":{"open":279.05,"high":286.0,"low":215.0,"close":234.65},"depth":{"buy":[{"quantity":1000,"price":223.2,"orders":1},{"quantity":2750,"price":223.15,"orders":2},{"quantity":1750,"price":223.1,"orders":2},{"quantity":2500,"price":217.45,"orders":1},{"quantity":1250,"price":212.2,"orders":1}],"sell":[{"quantity":250,"price":247.1,"orders":1},{"quantity":500,"price":247.15,"orders":2},{"quantity":1750,"price":247.2,"orders":2},{"quantity":1250,"price":248.55,"orders":1},{"quantity":2500,"price":254.5,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|63296","symbol":"ANGELONE25JUL2900PE","last_price":234.65,"volume":14750,"average_price":239.36,"oi":108250.0,"net_change":-35.05,"total_buy_quantity":22500.0,"total_sell_quantity":18500.0,"lower_circuit_limit":90.95,"upper_circuit_limit":448.45,"last_trade_time":"1752659897489","oi_day_high":108250.0,"oi_day_low":107250.0},"NSE_FO:NYKAA25JUL207.5CE":{"ohlc":{"open":10.25,"high":11.1,"low":9.0,"close":10.45},"depth":{"buy":[{"quantity":3125,"price":10.15,"orders":1},{"quantity":3125,"price":10.1,"orders":1},{"quantity":3125,"price":10.05,"orders":1},{"quantity":3125,"price":9.9,"orders":1},{"quantity":3125,"price":9.85,"orders":1}],"sell":[{"quantity":6250,"price":10.5,"orders":2},{"quantity":3125,"price":10.7,"orders":1},{"quantity":3125,"price":10.85,"orders":1},{"quantity":6250,"price":10.9,"orders":2},{"quantity":3125,"price":10.95,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|124012","symbol":"NYKAA25JUL207.5CE","last_price":10.45,"volume":62500,"average_price":10.01,"oi":140625.0,"net_change":-0.5,"total_buy_quantity":334375.0,"total_sell_quantity":343750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1752659504958","oi_day_high":140625.0,"oi_day_low":134375.0},"NSE_FO:GRANULES25JUL500PE":{"ohlc":{"open":15.0,"high":19.95,"low":11.4,"close":11.45},"depth":{"buy":[{"quantity":1075,"price":11.25,"orders":1},{"quantity":4300,"price":11.0,"orders":1},{"quantity":24725,"price":10.5,"orders":1},{"quantity":7525,"price":9.25,"orders":2},{"quantity":43000,"price":8.8,"orders":1}],"sell":[{"quantity":2150,"price":13.45,"orders":2},{"quantity":7525,"price":13.85,"orders":2},{"quantity":21500,"price":14.3,"orders":1},{"quantity":1075,"price":14.75,"orders":1},{"quantity":12900,"price":14.8,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|92973","symbol":"GRANULES25JUL500PE","last_price":11.45,"volume":223600,"average_price":15.5,"oi":396675.0,"net_change":-6.05,"total_buy_quantity":209625.0,"total_sell_quantity":115025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.5,"last_trade_time":"1752659995469","oi_day_high":396675.0,"oi_day_low":380550.0},"NSE_FO:BAJAJFINSV25JUL2060CE":{"ohlc":{"open":27.7,"high":32.2,"low":23.8,"close":29.0},"depth":{"buy":[{"quantity":500,"price":29.0,"orders":1},{"quantity":500,"price":28.9,"orders":1},{"quantity":500,"price":28.85,"orders":1},{"quantity":2000,"price":28.8,"orders":3},{"quantity":1000,"price":28.7,"orders":2}],"sell":[{"quantity":1500,"price":29.4,"orders":3},{"quantity":1000,"price":29.45,"orders":2},{"quantity":1500,"price":29.5,"orders":3},{"quantity":500,"price":29.55,"orders":1},{"quantity":500,"price":29.65,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|79745","symbol":"BAJAJFINSV25JUL2060CE","last_price":29.0,"volume":658500,"average_price":27.16,"oi":455500.0,"net_change":-1.2,"total_buy_quantity":264500.0,"total_sell_quantity":167500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.8,"last_trade_time":"1752659994070","oi_day_high":492000.0,"oi_day_low":444000.0},"NSE_FO:TRENT25JUL6100PE":{"ohlc":{"open":710.3,"high":710.3,"low":699.85,"close":699.85},"depth":{"buy":[{"quantity":100,"price":685.55,"orders":1},{"quantity":100,"price":685.5,"orders":1},{"quantity":100,"price":685.4,"orders":1},{"quantity":100,"price":685.35,"orders":1},{"quantity":2000,"price":685.3,"orders":2}],"sell":[{"quantity":100,"price":722.2,"orders":1},{"quantity":100,"price":722.25,"orders":1},{"quantity":200,"price":722.3,"orders":2},{"quantity":100,"price":722.45,"orders":1},{"quantity":100,"price":722.65,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|139413","symbol":"TRENT25JUL6100PE","last_price":699.85,"volume":200,"average_price":705.07,"oi":125500.0,"net_change":-0.4,"total_buy_quantity":10800.0,"total_sell_quantity":8900.0,"lower_circuit_limit":335.25,"upper_circuit_limit":1065.25,"last_trade_time":"1752658166091","oi_day_high":125500.0,"oi_day_low":125500.0},"NSE_FO:CHOLAFIN25JUL1620PE":{"ohlc":{"open":101.9,"high":103.3,"low":71.0,"close":76.0},"depth":{"buy":[{"quantity":1250,"price":75.85,"orders":2},{"quantity":625,"price":75.8,"orders":1},{"quantity":625,"price":75.75,"orders":1},{"quantity":625,"price":75.35,"orders":1},{"quantity":625,"price":74.85,"orders":1}],"sell":[{"quantity":625,"price":77.05,"orders":1},{"quantity":625,"price":78.85,"orders":1},{"quantity":2500,"price":79.85,"orders":1},{"quantity":2500,"price":80.25,"orders":1},{"quantity":3750,"price":89.95,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|87177","symbol":"CHOLAFIN25JUL1620PE","last_price":76.0,"volume":31250,"average_price":81.45,"oi":78750.0,"net_change":4.15,"total_buy_quantity":55000.0,"total_sell_quantity":35000.0,"lower_circuit_limit":6.7,"upper_circuit_limit":137.0,"last_trade_time":"1752659563808","oi_day_high":79375.0,"oi_day_low":76250.0},"NSE_FO:IRB25JUL50CE":{"ohlc":{"open":0.7,"high":0.8,"low":0.65,"close":0.75},"depth":{"buy":[{"quantity":11675,"price":0.75,"orders":1},{"quantity":58375,"price":0.7,"orders":3},{"quantity":81725,"price":0.65,"orders":6},{"quantity":128425,"price":0.6,"orders":9},{"quantity":128425,"price":0.55,"orders":6}],"sell":[{"quantity":828925,"price":0.8,"orders":8},{"quantity":863950,"price":0.85,"orders":15},{"quantity":140100,"price":0.9,"orders":9},{"quantity":1727900,"price":0.95,"orders":9},{"quantity":420300,"price":1.0,"orders":9}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|103991","symbol":"IRB25JUL50CE","last_price":0.75,"volume":2673575,"average_price":0.75,"oi":8779600.0,"net_change":-0.05,"total_buy_quantity":4027875.0,"total_sell_quantity":5825825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1752659978705","oi_day_high":8779600.0,"oi_day_low":8417675.0},"NSE_FO:ADANIENSOL25JUL860PE":{"ohlc":{"open":14.0,"high":17.3,"low":12.6,"close":16.85},"depth":{"buy":[{"quantity":675,"price":17.15,"orders":1},{"quantity":675,"price":17.1,"orders":1},{"quantity":675,"price":17.05,"orders":1},{"quantity":675,"price":16.25,"orders":1},{"quantity":675,"price":16.1,"orders":1}],"sell":[{"quantity":675,"price":17.5,"orders":1},{"quantity":675,"price":17.55,"orders":1},{"quantity":1350,"price":17.6,"orders":2},{"quantity":675,"price":17.65,"orders":1},{"quantity":675,"price":17.9,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|75466","symbol":"ADANIENSOL25JUL860PE","last_price":16.85,"volume":68850,"average_price":14.86,"oi":272700.0,"net_change":1.7,"total_buy_quantity":307800.0,"total_sell_quantity":135000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.05,"last_trade_time":"1752659675099","oi_day_high":278775.0,"oi_day_low":269325.0},"NSE_FO:CONCOR25JUL600CE":{"ohlc":{"open":25.1,"high":30.0,"low":25.1,"close":26.0},"depth":{"buy":[{"quantity":1250,"price":26.05,"orders":1},{"quantity":1250,"price":26.0,"orders":1},{"quantity":1250,"price":25.8,"orders":1},{"quantity":1250,"price":25.75,"orders":1},{"quantity":1250,"price":25.7,"orders":1}],"sell":[{"quantity":1250,"price":26.55,"orders":1},{"quantity":1250,"price":26.6,"orders":1},{"quantity":1250,"price":26.75,"orders":1},{"quantity":1250,"price":26.8,"orders":1},{"quantity":1250,"price":27.0,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|89252","symbol":"CONCOR25JUL600CE","last_price":26.0,"volume":110000,"average_price":27.89,"oi":525000.0,"net_change":-1.0,"total_buy_quantity":138750.0,"total_sell_quantity":165000.0,"lower_circuit_limit":0.7,"upper_circuit_limit":53.3,"last_trade_time":"1752659802516","oi_day_high":541250.0,"oi_day_low":525000.0},"NSE_FO:ALKEM25JUL4850PE":{"ohlc":{"open":51.8,"high":58.0,"low":27.15,"close":29.45},"depth":{"buy":[{"quantity":125,"price":27.25,"orders":1},{"quantity":125,"price":27.2,"orders":1},{"quantity":125,"price":27.1,"orders":1},{"quantity":125,"price":27.05,"orders":1},{"quantity":125,"price":26.0,"orders":1}],"sell":[{"quantity":125,"price":29.95,"orders":1},{"quantity":125,"price":30.0,"orders":1},{"quantity":125,"price":31.7,"orders":1},{"quantity":125,"price":31.9,"orders":1},{"quantity":125,"price":33.35,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|76387","symbol":"ALKEM25JUL4850PE","last_price":29.45,"volume":9875,"average_price":33.23,"oi":17250.0,"net_change":-22.35,"total_buy_quantity":18625.0,"total_sell_quantity":13000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":133.95,"last_trade_time":"1752659836247","oi_day_high":17375.0,"oi_day_low":16625.0},"NSE_FO:ABB25JUL6000CE":{"ohlc":{"open":32.05,"high":34.1,"low":23.8,"close":28.35},"depth":{"buy":[{"quantity":250,"price":27.65,"orders":2},{"quantity":125,"price":27.5,"orders":1},{"quantity":250,"price":27.45,"orders":2},{"quantity":250,"price":27.25,"orders":2},{"quantity":250,"price":27.2,"orders":2}],"sell":[{"quantity":125,"price":28.65,"orders":1},{"quantity":125,"price":28.7,"orders":1},{"quantity":250,"price":29.0,"orders":2},{"quantity":250,"price":29.05,"orders":2},{"quantity":125,"price":29.3,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|57500","symbol":"ABB25JUL6000CE","last_price":28.35,"volume":386750,"average_price":27.73,"oi":319000.0,"net_change":-7.65,"total_buy_quantity":47500.0,"total_sell_quantity":36500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.9,"last_trade_time":"1752659999869","oi_day_high":338000.0,"oi_day_low":294500.0},"NSE_FO:JSWENERGY25JUL520PE":{"ohlc":{"open":11.05,"high":11.6,"low":8.9,"close":9.2},"depth":{"buy":[{"quantity":2000,"price":9.0,"orders":2},{"quantity":1000,"price":8.95,"orders":1},{"quantity":1000,"price":8.9,"orders":1},{"quantity":1000,"price":8.85,"orders":1},{"quantity":3000,"price":8.8,"orders":3}],"sell":[{"quantity":1000,"price":9.15,"orders":1},{"quantity":1000,"price":9.2,"orders":1},{"quantity":2000,"price":9.25,"orders":2},{"quantity":1000,"price":9.5,"orders":1},{"quantity":8000,"price":9.55,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|106620","symbol":"JSWENERGY25JUL520PE","last_price":9.2,"volume":476000,"average_price":10.29,"oi":820000.0,"net_change":-2.0,"total_buy_quantity":385000.0,"total_sell_quantity":164000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.2,"last_trade_time":"1752659992239","oi_day_high":823000.0,"oi_day_low":801000.0},"NSE_FO:ZYDUSLIFE25JUL980CE":{"ohlc":{"open":14.0,"high":15.95,"low":10.7,"close":12.0},"depth":{"buy":[{"quantity":900,"price":11.6,"orders":1},{"quantity":9000,"price":11.5,"orders":1},{"quantity":900,"price":11.35,"orders":1},{"quantity":1800,"price":11.3,"orders":2},{"quantity":1800,"price":11.2,"orders":1}],"sell":[{"quantity":7200,"price":12.0,"orders":2},{"quantity":900,"price":12.2,"orders":1},{"quantity":900,"price":12.4,"orders":1},{"quantity":900,"price":12.45,"orders":1},{"quantity":900,"price":12.5,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|136327","symbol":"ZYDUSLIFE25JUL980CE","last_price":12.0,"volume":896400,"average_price":13.09,"oi":434700.0,"net_change":-0.1,"total_buy_quantity":204300.0,"total_sell_quantity":204300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.05,"last_trade_time":"1752659982525","oi_day_high":468900.0,"oi_day_low":319500.0},"NSE_FO:MUTHOOTFIN25JUL2600PE":{"ohlc":{"open":37.0,"high":44.55,"low":33.55,"close":35.85},"depth":{"buy":[{"quantity":275,"price":35.45,"orders":1},{"quantity":275,"price":35.4,"orders":1},{"quantity":275,"price":35.3,"orders":1},{"quantity":275,"price":35.2,"orders":1},{"quantity":275,"price":35.1,"orders":1}],"sell":[{"quantity":1100,"price":36.5,"orders":1},{"quantity":275,"price":37.9,"orders":1},{"quantity":275,"price":37.95,"orders":1},{"quantity":275,"price":38.6,"orders":1},{"quantity":2475,"price":38.85,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|115336","symbol":"MUTHOOTFIN25JUL2600PE","last_price":35.85,"volume":74800,"average_price":37.64,"oi":257675.0,"net_change":0.3,"total_buy_quantity":117425.0,"total_sell_quantity":44000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.45,"last_trade_time":"1752659994421","oi_day_high":268400.0,"oi_day_low":257675.0},"NSE_FO:BALKRISIND25JUL2440PE":{"ohlc":{"open":3.5,"high":3.5,"low":3.5,"close":3.5},"depth":{"buy":[{"quantity":600,"price":1.5,"orders":1},{"quantity":1800,"price":0.75,"orders":2},{"quantity":5400,"price":0.55,"orders":3},{"quantity":1800,"price":0.35,"orders":1},{"quantity":12900,"price":0.2,"orders":2}],"sell":[{"quantity":300,"price":2.75,"orders":1},{"quantity":9000,"price":5.1,"orders":1},{"quantity":600,"price":7.5,"orders":1},{"quantity":9000,"price":8.7,"orders":1},{"quantity":1200,"price":13.5,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|71912","symbol":"BALKRISIND25JUL2440PE","last_price":3.5,"volume":0,"average_price":0.0,"oi":19200.0,"net_change":0.0,"total_buy_quantity":42000.0,"total_sell_quantity":33600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1752473720000","oi_day_high":19200.0,"oi_day_low":19200.0},"NSE_FO:BIOCON25JUL350CE":{"ohlc":{"open":51.5,"high":55.45,"low":44.55,"close":46.0},"depth":{"buy":[{"quantity":2500,"price":45.8,"orders":1},{"quantity":2500,"price":45.75,"orders":1},{"quantity":2500,"price":45.5,"orders":1},{"quantity":5000,"price":45.15,"orders":2},{"quantity":7500,"price":45.1,"orders":2}],"sell":[{"quantity":2500,"price":46.55,"orders":1},{"quantity":2500,"price":46.6,"orders":1},{"quantity":2500,"price":46.65,"orders":1},{"quantity":2500,"price":46.9,"orders":1},{"quantity":2500,"price":47.0,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|76253","symbol":"BIOCON25JUL350CE","last_price":46.0,"volume":115000,"average_price":48.59,"oi":380000.0,"net_change":4.8,"total_buy_quantity":215000.0,"total_sell_quantity":255000.0,"lower_circuit_limit":18.0,"upper_circuit_limit":64.4,"last_trade_time":"1752659364520","oi_day_high":380000.0,"oi_day_low":355000.0},"NSE_FO:PAGEIND25JUL48500PE":{"ohlc":{"open":887.0,"high":2276.45,"low":887.0,"close":2190.0},"depth":{"buy":[{"quantity":15,"price":2040.75,"orders":1},{"quantity":15,"price":2040.7,"orders":1},{"quantity":60,"price":1989.3,"orders":1},{"quantity":150,"price":1970.5,"orders":1},{"quantity":105,"price":1960.85,"orders":2}],"sell":[{"quantity":15,"price":2236.9,"orders":1},{"quantity":15,"price":2236.95,"orders":1},{"quantity":15,"price":2237.0,"orders":1},{"quantity":15,"price":2252.75,"orders":1},{"quantity":30,"price":2275.05,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|125857","symbol":"PAGEIND25JUL48500PE","last_price":2190.0,"volume":750,"average_price":1572.88,"oi":750.0,"net_change":1131.9,"total_buy_quantity":750.0,"total_sell_quantity":1395.0,"lower_circuit_limit":155.25,"upper_circuit_limit":3619.05,"last_trade_time":"1752659303324","oi_day_high":750.0,"oi_day_low":570.0},"NSE_FO:TATACOMM25JUL1680PE":{"ohlc":{"open":25.1,"high":27.7,"low":22.05,"close":22.35},"depth":{"buy":[{"quantity":350,"price":23.1,"orders":1},{"quantity":700,"price":23.05,"orders":2},{"quantity":350,"price":23.0,"orders":1},{"quantity":350,"price":22.95,"orders":1},{"quantity":350,"price":22.6,"orders":1}],"sell":[{"quantity":350,"price":24.3,"orders":1},{"quantity":350,"price":24.35,"orders":1},{"quantity":350,"price":25.15,"orders":1},{"quantity":1400,"price":25.45,"orders":1},{"quantity":1750,"price":25.5,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|129235","symbol":"TATACOMM25JUL1680PE","last_price":22.35,"volume":23100,"average_price":24.49,"oi":100450.0,"net_change":-2.75,"total_buy_quantity":120400.0,"total_sell_quantity":70700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.85,"last_trade_time":"1752659377718","oi_day_high":108850.0,"oi_day_low":100450.0},"NSE_FO:TITAGARH25JUL940PE":{"ohlc":{"open":28.65,"high":29.4,"low":23.3,"close":24.2},"depth":{"buy":[{"quantity":725,"price":23.95,"orders":1},{"quantity":725,"price":23.9,"orders":1},{"quantity":725,"price":23.0,"orders":1},{"quantity":3625,"price":21.2,"orders":1},{"quantity":2175,"price":21.0,"orders":2}],"sell":[{"quantity":725,"price":25.65,"orders":1},{"quantity":725,"price":26.5,"orders":1},{"quantity":725,"price":28.0,"orders":1},{"quantity":2900,"price":28.35,"orders":1},{"quantity":5800,"price":28.55,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|138772","symbol":"TITAGARH25JUL940PE","last_price":24.2,"volume":361050,"average_price":25.16,"oi":243600.0,"net_change":-6.7,"total_buy_quantity":136300.0,"total_sell_quantity":84100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.4,"last_trade_time":"1752659739145","oi_day_high":244325.0,"oi_day_low":174725.0},"NSE_FO:CIPLA25JUL1520PE":{"ohlc":{"open":49.75,"high":55.8,"low":49.75,"close":55.6},"depth":{"buy":[{"quantity":1500,"price":55.0,"orders":4},{"quantity":1875,"price":54.95,"orders":5},{"quantity":375,"price":54.9,"orders":1},{"quantity":375,"price":54.85,"orders":1},{"quantity":375,"price":54.0,"orders":1}],"sell":[{"quantity":375,"price":56.9,"orders":1},{"quantity":750,"price":56.95,"orders":2},{"quantity":375,"price":57.45,"orders":1},{"quantity":375,"price":58.1,"orders":1},{"quantity":375,"price":58.15,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|83367","symbol":"CIPLA25JUL1520PE","last_price":55.6,"volume":9000,"average_price":52.41,"oi":152625.0,"net_change":11.45,"total_buy_quantity":47625.0,"total_sell_quantity":42750.0,"lower_circuit_limit":5.35,"upper_circuit_limit":82.95,"last_trade_time":"1752659576731","oi_day_high":154500.0,"oi_day_low":152625.0},"NSE_FO:MFSL25JUL1640CE":{"ohlc":{"open":12.15,"high":13.45,"low":9.5,"close":9.7},"depth":{"buy":[{"quantity":800,"price":9.3,"orders":1},{"quantity":1600,"price":9.25,"orders":2},{"quantity":1600,"price":9.15,"orders":2},{"quantity":800,"price":9.1,"orders":1},{"quantity":800,"price":9.05,"orders":1}],"sell":[{"quantity":1600,"price":10.0,"orders":2},{"quantity":800,"price":10.05,"orders":1},{"quantity":800,"price":10.1,"orders":1},{"quantity":800,"price":10.75,"orders":1},{"quantity":800,"price":10.8,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|36929","symbol":"MFSL25JUL1640CE","last_price":9.7,"volume":95200,"average_price":10.97,"oi":241600.0,"net_change":-4.8,"total_buy_quantity":141600.0,"total_sell_quantity":111200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.9,"last_trade_time":"1752659717466","oi_day_high":241600.0,"oi_day_low":197600.0},"NSE_FO:M&MFIN25JUL263.5PE":{"ohlc":{"open":6.5,"high":7.85,"low":6.0,"close":6.15},"depth":{"buy":[{"quantity":4112,"price":6.15,"orders":2},{"quantity":2056,"price":6.0,"orders":1},{"quantity":2056,"price":5.95,"orders":1},{"quantity":4112,"price":5.9,"orders":2},{"quantity":14392,"price":5.8,"orders":1}],"sell":[{"quantity":2056,"price":6.5,"orders":1},{"quantity":4112,"price":6.55,"orders":2},{"quantity":2056,"price":6.7,"orders":1},{"quantity":14392,"price":6.9,"orders":1},{"quantity":41120,"price":7.35,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|50326","symbol":"M&MFIN25JUL263.5PE","last_price":6.15,"volume":217936,"average_price":6.96,"oi":824456.0,"net_change":0.3,"total_buy_quantity":372136.0,"total_sell_quantity":359800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1752659941214","oi_day_high":867632.0,"oi_day_low":822400.0},"NSE_FO:AUROPHARMA25JUL1120PE":{"ohlc":{"open":14.0,"high":16.65,"low":10.15,"close":11.8},"depth":{"buy":[{"quantity":550,"price":10.35,"orders":1},{"quantity":550,"price":10.3,"orders":1},{"quantity":1100,"price":10.0,"orders":2},{"quantity":16500,"price":9.5,"orders":1},{"quantity":1650,"price":8.6,"orders":1}],"sell":[{"quantity":550,"price":12.75,"orders":1},{"quantity":11000,"price":13.45,"orders":1},{"quantity":2200,"price":15.6,"orders":1},{"quantity":2750,"price":15.7,"orders":2},{"quantity":2750,"price":15.75,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|67811","symbol":"AUROPHARMA25JUL1120PE","last_price":11.8,"volume":224950,"average_price":11.96,"oi":303600.0,"net_change":0.05,"total_buy_quantity":340450.0,"total_sell_quantity":74250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.55,"last_trade_time":"1752659997572","oi_day_high":315700.0,"oi_day_low":300300.0},"NSE_FO:IDEA25JUL7PE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":79408725,"price":0.05,"orders":138},{"quantity":136588725,"price":0.1,"orders":293},{"quantity":47173500,"price":0.15,"orders":88},{"quantity":14580900,"price":0.2,"orders":37},{"quantity":5217675,"price":0.25,"orders":12}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|103644","symbol":"IDEA25JUL7PE","last_price":0.05,"volume":111429525,"average_price":0.05,"oi":3.04269075E8,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":2.9976615E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1752659998920","oi_day_high":3.04269075E8,"oi_day_low":2.35367175E8},"NSE_FO:MOTHERSON25JUL155CE":{"ohlc":{"open":4.7,"high":4.7,"low":3.2,"close":3.55},"depth":{"buy":[{"quantity":20500,"price":3.5,"orders":5},{"quantity":36900,"price":3.45,"orders":9},{"quantity":28700,"price":3.4,"orders":6},{"quantity":20500,"price":3.35,"orders":3},{"quantity":28700,"price":3.3,"orders":5}],"sell":[{"quantity":32800,"price":3.6,"orders":7},{"quantity":36900,"price":3.65,"orders":7},{"quantity":45100,"price":3.7,"orders":5},{"quantity":41000,"price":3.75,"orders":5},{"quantity":8200,"price":3.8,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|114374","symbol":"MOTHERSON25JUL155CE","last_price":3.55,"volume":3985200,"average_price":3.62,"oi":3398900.0,"net_change":-1.2,"total_buy_quantity":943000.0,"total_sell_quantity":1156200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1752659933816","oi_day_high":3444000.0,"oi_day_low":3009400.0},"NSE_FO:TATASTEEL25JUL160CE":{"ohlc":{"open":3.0,"high":3.3,"low":2.15,"close":2.15},"depth":{"buy":[{"quantity":27500,"price":2.15,"orders":3},{"quantity":511500,"price":2.1,"orders":31},{"quantity":335500,"price":2.05,"orders":20},{"quantity":467500,"price":2.0,"orders":35},{"quantity":192500,"price":1.95,"orders":12}],"sell":[{"quantity":187000,"price":2.2,"orders":19},{"quantity":198000,"price":2.25,"orders":20},{"quantity":264000,"price":2.3,"orders":16},{"quantity":165000,"price":2.35,"orders":19},{"quantity":88000,"price":2.4,"orders":8}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|43408","symbol":"TATASTEEL25JUL160CE","last_price":2.15,"volume":22495000,"average_price":2.32,"oi":1.2793E7,"net_change":-1.05,"total_buy_quantity":5379000.0,"total_sell_quantity":3371500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1752659996581","oi_day_high":1.298E7,"oi_day_low":1.0681E7},"NSE_FO:INFY25JUL1600PE":{"ohlc":{"open":44.95,"high":45.0,"low":29.05,"close":30.4},"depth":{"buy":[{"quantity":1600,"price":30.2,"orders":4},{"quantity":400,"price":30.1,"orders":1},{"quantity":1200,"price":30.05,"orders":1},{"quantity":2000,"price":30.0,"orders":5},{"quantity":400,"price":29.75,"orders":1}],"sell":[{"quantity":400,"price":30.6,"orders":1},{"quantity":1200,"price":30.65,"orders":3},{"quantity":400,"price":30.7,"orders":1},{"quantity":1200,"price":30.75,"orders":3},{"quantity":800,"price":30.85,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|103070","symbol":"INFY25JUL1600PE","last_price":30.4,"volume":2621200,"average_price":34.28,"oi":1764800.0,"net_change":-12.3,"total_buy_quantity":292800.0,"total_sell_quantity":158400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.1,"last_trade_time":"1752659997166","oi_day_high":1838400.0,"oi_day_low":1698400.0},"NSE_FO:POWERGRID25JUL295CE":{"ohlc":{"open":7.25,"high":7.85,"low":6.35,"close":6.55},"depth":{"buy":[{"quantity":1900,"price":6.55,"orders":1},{"quantity":11400,"price":6.5,"orders":3},{"quantity":3800,"price":6.45,"orders":2},{"quantity":3800,"price":6.4,"orders":2},{"quantity":9500,"price":6.35,"orders":1}],"sell":[{"quantity":5700,"price":6.7,"orders":3},{"quantity":1900,"price":6.75,"orders":1},{"quantity":3800,"price":6.8,"orders":2},{"quantity":1900,"price":6.85,"orders":1},{"quantity":9500,"price":6.9,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|123649","symbol":"POWERGRID25JUL295CE","last_price":6.55,"volume":457900,"average_price":7.08,"oi":877800.0,"net_change":-1.1,"total_buy_quantity":210900.0,"total_sell_quantity":323000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1752659990080","oi_day_high":891100.0,"oi_day_low":837900.0},"NSE_FO:TATAELXSI25JUL6300CE":{"ohlc":{"open":230.0,"high":230.0,"low":147.0,"close":151.6},"depth":{"buy":[{"quantity":100,"price":152.05,"orders":1},{"quantity":100,"price":152.0,"orders":1},{"quantity":100,"price":151.55,"orders":1},{"quantity":200,"price":151.4,"orders":2},{"quantity":100,"price":150.25,"orders":1}],"sell":[{"quantity":300,"price":155.5,"orders":2},{"quantity":100,"price":155.55,"orders":1},{"quantity":200,"price":156.2,"orders":1},{"quantity":100,"price":157.25,"orders":1},{"quantity":100,"price":157.3,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|129937","symbol":"TATAELXSI25JUL6300CE","last_price":151.6,"volume":136000,"average_price":174.73,"oi":85400.0,"net_change":-40.05,"total_buy_quantity":25300.0,"total_sell_quantity":23200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":417.55,"last_trade_time":"1752659987659","oi_day_high":86700.0,"oi_day_low":78500.0},"NSE_FO:INDIANB25JUL640CE":{"ohlc":{"open":16.5,"high":26.1,"low":16.5,"close":21.0},"depth":{"buy":[{"quantity":1000,"price":20.9,"orders":1},{"quantity":1000,"price":20.7,"orders":1},{"quantity":1000,"price":20.55,"orders":1},{"quantity":3000,"price":20.5,"orders":3},{"quantity":1000,"price":20.4,"orders":1}],"sell":[{"quantity":1000,"price":21.5,"orders":1},{"quantity":1000,"price":21.55,"orders":1},{"quantity":1000,"price":21.6,"orders":1},{"quantity":2000,"price":21.7,"orders":2},{"quantity":1000,"price":21.75,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|45826","symbol":"INDIANB25JUL640CE","last_price":21.0,"volume":450000,"average_price":21.79,"oi":168000.0,"net_change":3.6,"total_buy_quantity":76000.0,"total_sell_quantity":157000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.4,"last_trade_time":"1752659939994","oi_day_high":212000.0,"oi_day_low":168000.0},"NSE_FO:POONAWALLA25JUL450CE":{"ohlc":{"open":15.5,"high":17.9,"low":14.15,"close":15.85},"depth":{"buy":[{"quantity":1700,"price":15.2,"orders":1},{"quantity":3400,"price":15.15,"orders":2},{"quantity":3400,"price":15.1,"orders":2},{"quantity":1700,"price":15.05,"orders":1},{"quantity":3400,"price":14.95,"orders":2}],"sell":[{"quantity":1700,"price":16.1,"orders":1},{"quantity":1700,"price":16.15,"orders":1},{"quantity":1700,"price":16.4,"orders":1},{"quantity":1700,"price":16.5,"orders":1},{"quantity":8500,"price":16.9,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|123376","symbol":"POONAWALLA25JUL450CE","last_price":15.85,"volume":90100,"average_price":16.4,"oi":498100.0,"net_change":-2.4,"total_buy_quantity":202300.0,"total_sell_quantity":181900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.25,"last_trade_time":"1752659129773","oi_day_high":503200.0,"oi_day_low":493000.0},"NSE_FO:FEDERALBNK25JUL210PE":{"ohlc":{"open":3.5,"high":4.05,"low":2.7,"close":3.0},"depth":{"buy":[{"quantity":40000,"price":2.95,"orders":7},{"quantity":50000,"price":2.9,"orders":7},{"quantity":30000,"price":2.85,"orders":4},{"quantity":55000,"price":2.8,"orders":8},{"quantity":60000,"price":2.75,"orders":5}],"sell":[{"quantity":45000,"price":3.05,"orders":8},{"quantity":30000,"price":3.1,"orders":4},{"quantity":60000,"price":3.15,"orders":5},{"quantity":35000,"price":3.2,"orders":5},{"quantity":15000,"price":3.25,"orders":3}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|91043","symbol":"FEDERALBNK25JUL210PE","last_price":3.0,"volume":4770000,"average_price":3.2,"oi":4205000.0,"net_change":-0.9,"total_buy_quantity":1135000.0,"total_sell_quantity":1305000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1752659974213","oi_day_high":4500000.0,"oi_day_low":4200000.0},"NSE_FO:IGL25JUL210CE":{"ohlc":{"open":12.95,"high":12.95,"low":12.1,"close":12.8},"depth":{"buy":[{"quantity":5500,"price":12.8,"orders":2},{"quantity":2750,"price":12.75,"orders":1},{"quantity":2750,"price":12.7,"orders":1},{"quantity":2750,"price":12.6,"orders":1},{"quantity":2750,"price":12.55,"orders":1}],"sell":[{"quantity":2750,"price":13.05,"orders":1},{"quantity":2750,"price":13.1,"orders":1},{"quantity":2750,"price":13.25,"orders":1},{"quantity":5500,"price":13.4,"orders":2},{"quantity":8250,"price":13.45,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|100931","symbol":"IGL25JUL210CE","last_price":12.8,"volume":38500,"average_price":12.53,"oi":789250.0,"net_change":0.25,"total_buy_quantity":357500.0,"total_sell_quantity":313500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.55,"last_trade_time":"1752659884258","oi_day_high":803000.0,"oi_day_low":789250.0},"NSE_FO:NMDC25JUL71PE":{"ohlc":{"open":3.3,"high":3.5,"low":2.8,"close":2.9},"depth":{"buy":[{"quantity":27000,"price":2.85,"orders":2},{"quantity":27000,"price":2.8,"orders":2},{"quantity":27000,"price":2.75,"orders":2},{"quantity":148500,"price":2.7,"orders":5},{"quantity":54000,"price":2.65,"orders":2}],"sell":[{"quantity":54000,"price":2.95,"orders":4},{"quantity":40500,"price":3.0,"orders":3},{"quantity":27000,"price":3.05,"orders":2},{"quantity":67500,"price":3.1,"orders":2},{"quantity":108000,"price":3.15,"orders":3}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|123191","symbol":"NMDC25JUL71PE","last_price":2.9,"volume":607500,"average_price":3.02,"oi":1741500.0,"net_change":-0.5,"total_buy_quantity":1363500.0,"total_sell_quantity":1795500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1752659877417","oi_day_high":1755000.0,"oi_day_low":1714500.0},"NSE_FO:INDHOTEL25JUL780PE":{"ohlc":{"open":43.8,"high":43.8,"low":36.0,"close":37.0},"depth":{"buy":[{"quantity":1000,"price":36.6,"orders":1},{"quantity":1000,"price":36.55,"orders":1},{"quantity":7000,"price":34.9,"orders":2},{"quantity":10000,"price":33.5,"orders":1},{"quantity":10000,"price":32.65,"orders":1}],"sell":[{"quantity":1000,"price":37.65,"orders":1},{"quantity":1000,"price":37.7,"orders":1},{"quantity":1000,"price":37.9,"orders":1},{"quantity":1000,"price":38.25,"orders":1},{"quantity":2000,"price":38.3,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|101474","symbol":"INDHOTEL25JUL780PE","last_price":37.0,"volume":16000,"average_price":37.01,"oi":435000.0,"net_change":-6.5,"total_buy_quantity":82000.0,"total_sell_quantity":95000.0,"lower_circuit_limit":11.65,"upper_circuit_limit":75.35,"last_trade_time":"1752659563729","oi_day_high":435000.0,"oi_day_low":432000.0},"NSE_FO:TATACONSUM25JUL1150CE":{"ohlc":{"open":3.25,"high":4.45,"low":2.6,"close":3.4},"depth":{"buy":[{"quantity":550,"price":3.35,"orders":1},{"quantity":550,"price":3.3,"orders":1},{"quantity":1100,"price":3.25,"orders":2},{"quantity":1650,"price":3.2,"orders":3},{"quantity":1100,"price":3.15,"orders":2}],"sell":[{"quantity":2200,"price":3.55,"orders":4},{"quantity":1650,"price":3.6,"orders":3},{"quantity":1650,"price":3.65,"orders":3},{"quantity":1100,"price":3.7,"orders":2},{"quantity":1100,"price":3.75,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|137393","symbol":"TATACONSUM25JUL1150CE","last_price":3.4,"volume":301400,"average_price":3.57,"oi":424600.0,"net_change":-0.05,"total_buy_quantity":138600.0,"total_sell_quantity":135300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1752659980081","oi_day_high":440550.0,"oi_day_low":419650.0},"NSE_FO:CGPOWER25JUL670PE":{"ohlc":{"open":16.8,"high":18.4,"low":15.85,"close":17.0},"depth":{"buy":[{"quantity":850,"price":16.65,"orders":1},{"quantity":850,"price":16.6,"orders":1},{"quantity":1700,"price":16.55,"orders":2},{"quantity":1700,"price":16.05,"orders":2},{"quantity":7650,"price":15.95,"orders":2}],"sell":[{"quantity":1700,"price":17.15,"orders":2},{"quantity":850,"price":17.2,"orders":1},{"quantity":850,"price":17.25,"orders":1},{"quantity":850,"price":17.3,"orders":1},{"quantity":850,"price":17.4,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|86803","symbol":"CGPOWER25JUL670PE","last_price":17.0,"volume":118150,"average_price":16.97,"oi":357000.0,"net_change":0.55,"total_buy_quantity":220150.0,"total_sell_quantity":147050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.1,"last_trade_time":"1752659996935","oi_day_high":357000.0,"oi_day_low":340000.0},"NSE_FO:MANAPPURAM25JUL275CE":{"ohlc":{"open":3.15,"high":4.45,"low":2.75,"close":3.9},"depth":{"buy":[{"quantity":3000,"price":3.8,"orders":1},{"quantity":6000,"price":3.75,"orders":2},{"quantity":6000,"price":3.7,"orders":2},{"quantity":6000,"price":3.65,"orders":2},{"quantity":9000,"price":3.6,"orders":3}],"sell":[{"quantity":6000,"price":3.9,"orders":2},{"quantity":15000,"price":3.95,"orders":5},{"quantity":9000,"price":4.0,"orders":3},{"quantity":9000,"price":4.05,"orders":3},{"quantity":6000,"price":4.1,"orders":2}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|116650","symbol":"MANAPPURAM25JUL275CE","last_price":3.9,"volume":1716000,"average_price":3.82,"oi":1485000.0,"net_change":0.45,"total_buy_quantity":558000.0,"total_sell_quantity":645000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1752659982295","oi_day_high":1533000.0,"oi_day_low":1464000.0},"NSE_FO:DABUR25JUL480CE":{"ohlc":{"open":42.4,"high":42.4,"low":42.4,"close":42.4},"depth":{"buy":[{"quantity":6250,"price":41.85,"orders":1},{"quantity":5000,"price":41.4,"orders":1},{"quantity":12500,"price":40.95,"orders":1},{"quantity":12500,"price":40.45,"orders":1},{"quantity":50000,"price":33.7,"orders":1}],"sell":[{"quantity":8750,"price":45.8,"orders":1},{"quantity":12500,"price":45.85,"orders":1},{"quantity":5000,"price":46.05,"orders":1},{"quantity":6250,"price":47.45,"orders":1},{"quantity":1250,"price":48.0,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|86596","symbol":"DABUR25JUL480CE","last_price":42.4,"volume":0,"average_price":0.0,"oi":351250.0,"net_change":0.0,"total_buy_quantity":86250.0,"total_sell_quantity":96250.0,"lower_circuit_limit":21.95,"upper_circuit_limit":62.85,"last_trade_time":"1752569542000","oi_day_high":351250.0,"oi_day_low":351250.0},"NSE_FO:UNOMINDA25JUL1080PE":{"ohlc":{"open":15.15,"high":17.05,"low":12.6,"close":12.6},"depth":{"buy":[{"quantity":550,"price":12.0,"orders":1},{"quantity":550,"price":11.95,"orders":1},{"quantity":16500,"price":11.45,"orders":1},{"quantity":4400,"price":11.25,"orders":1},{"quantity":550,"price":10.9,"orders":1}],"sell":[{"quantity":550,"price":12.9,"orders":1},{"quantity":550,"price":12.95,"orders":1},{"quantity":550,"price":13.0,"orders":1},{"quantity":550,"price":13.05,"orders":1},{"quantity":550,"price":13.25,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|140463","symbol":"UNOMINDA25JUL1080PE","last_price":12.6,"volume":79750,"average_price":14.84,"oi":58850.0,"net_change":-5.5,"total_buy_quantity":110000.0,"total_sell_quantity":118250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.3,"last_trade_time":"1752659961719","oi_day_high":67100.0,"oi_day_low":52800.0},"NSE_FO:UNITDSPR25JUL1440PE":{"ohlc":{"open":67.0,"high":76.3,"low":66.8,"close":67.3},"depth":{"buy":[{"quantity":800,"price":67.05,"orders":2},{"quantity":400,"price":67.0,"orders":1},{"quantity":400,"price":66.5,"orders":1},{"quantity":400,"price":65.95,"orders":1},{"quantity":1600,"price":60.75,"orders":1}],"sell":[{"quantity":400,"price":68.85,"orders":1},{"quantity":400,"price":68.9,"orders":1},{"quantity":4400,"price":77.45,"orders":1},{"quantity":2800,"price":77.5,"orders":2},{"quantity":2000,"price":78.5,"orders":1}]},"timestamp":"2025-07-16T15:46:00.343+05:30","instrument_token":"NSE_FO|134505","symbol":"UNITDSPR25JUL1440PE","last_price":67.3,"volume":17600,"average_price":70.83,"oi":291600.0,"net_change":-5.8,"total_buy_quantity":35200.0,"total_sell_quantity":39200.0,"lower_circuit_limit":23.35,"upper_circuit_limit":122.85,"last_trade_time":"1752659755932","oi_day_high":293200.0,"oi_day_low":291600.0}}}