{"status":"success","data":{"NSE_FO:AXISBANK25JUN1200PE":{"ohlc":{"open":8.0,"high":9.65,"low":6.0,"close":8.9},"depth":{"buy":[{"quantity":1875,"price":8.7,"orders":3},{"quantity":3125,"price":8.65,"orders":2},{"quantity":1250,"price":8.6,"orders":2},{"quantity":8125,"price":8.55,"orders":3},{"quantity":3750,"price":8.5,"orders":5}],"sell":[{"quantity":1875,"price":8.8,"orders":1},{"quantity":1250,"price":8.85,"orders":2},{"quantity":23125,"price":8.9,"orders":4},{"quantity":4375,"price":8.95,"orders":5},{"quantity":5000,"price":9.0,"orders":6}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|71195","symbol":"AXISBANK25JUN1200PE","last_price":8.9,"volume":3152500,"average_price":7.46,"oi":1349375.0,"net_change":0.4,"total_buy_quantity":525625.0,"total_sell_quantity":245000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1750154399311","oi_day_high":1399375.0,"oi_day_low":1298125.0},"NSE_FO:NTPC25JUN340PE":{"ohlc":{"open":7.55,"high":7.95,"low":5.8,"close":6.95},"depth":{"buy":[{"quantity":1500,"price":7.05,"orders":1},{"quantity":3000,"price":7.0,"orders":2},{"quantity":1500,"price":6.95,"orders":1},{"quantity":1500,"price":6.9,"orders":1},{"quantity":4500,"price":6.85,"orders":3}],"sell":[{"quantity":4500,"price":7.15,"orders":3},{"quantity":3000,"price":7.2,"orders":2},{"quantity":1500,"price":7.25,"orders":1},{"quantity":1500,"price":7.3,"orders":1},{"quantity":6000,"price":7.35,"orders":4}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|124589","symbol":"NTPC25JUN340PE","last_price":6.95,"volume":2835000,"average_price":6.67,"oi":3475500.0,"net_change":-0.55,"total_buy_quantity":432000.0,"total_sell_quantity":234000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1750154395117","oi_day_high":3556500.0,"oi_day_low":3334500.0},"NSE_FO:IRFC25JUN140CE":{"ohlc":{"open":3.2,"high":3.6,"low":2.0,"close":2.05},"depth":{"buy":[{"quantity":162150,"price":2.0,"orders":26},{"quantity":49350,"price":1.95,"orders":10},{"quantity":172725,"price":1.9,"orders":16},{"quantity":14100,"price":1.85,"orders":3},{"quantity":183300,"price":1.8,"orders":5}],"sell":[{"quantity":66975,"price":2.1,"orders":13},{"quantity":70500,"price":2.15,"orders":15},{"quantity":45825,"price":2.2,"orders":9},{"quantity":38775,"price":2.25,"orders":7},{"quantity":21150,"price":2.3,"orders":6}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|108507","symbol":"IRFC25JUN140CE","last_price":2.05,"volume":9401175,"average_price":2.57,"oi":8371875.0,"net_change":-1.45,"total_buy_quantity":1061025.0,"total_sell_quantity":1762500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1750154393402","oi_day_high":8371875.0,"oi_day_low":6380250.0},"NSE_FO:TECHM25JUN1600CE":{"ohlc":{"open":96.9,"high":126.45,"low":95.95,"close":122.65},"depth":{"buy":[{"quantity":600,"price":123.15,"orders":1},{"quantity":600,"price":122.85,"orders":1},{"quantity":1800,"price":122.8,"orders":3},{"quantity":1200,"price":122.75,"orders":2},{"quantity":600,"price":121.85,"orders":1}],"sell":[{"quantity":600,"price":123.65,"orders":1},{"quantity":600,"price":123.8,"orders":1},{"quantity":1800,"price":124.2,"orders":2},{"quantity":600,"price":124.45,"orders":1},{"quantity":1200,"price":124.55,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|143946","symbol":"TECHM25JUN1600CE","last_price":122.65,"volume":117600,"average_price":114.87,"oi":542400.0,"net_change":22.1,"total_buy_quantity":63000.0,"total_sell_quantity":61800.0,"lower_circuit_limit":25.8,"upper_circuit_limit":175.3,"last_trade_time":"1750154399077","oi_day_high":573000.0,"oi_day_low":541800.0},"NSE_FO:CUMMINSIND25JUN3200PE":{"ohlc":{"open":19.15,"high":21.35,"low":14.05,"close":16.8},"depth":{"buy":[{"quantity":150,"price":16.0,"orders":1},{"quantity":150,"price":15.95,"orders":1},{"quantity":300,"price":15.9,"orders":2},{"quantity":450,"price":15.75,"orders":1},{"quantity":600,"price":15.7,"orders":2}],"sell":[{"quantity":300,"price":16.4,"orders":2},{"quantity":150,"price":16.45,"orders":1},{"quantity":150,"price":16.5,"orders":1},{"quantity":150,"price":16.6,"orders":1},{"quantity":450,"price":16.7,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|83929","symbol":"CUMMINSIND25JUN3200PE","last_price":16.8,"volume":62700,"average_price":17.08,"oi":133050.0,"net_change":-1.9,"total_buy_quantity":63600.0,"total_sell_quantity":35400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.1,"last_trade_time":"1750154140464","oi_day_high":138750.0,"oi_day_low":132900.0},"NSE_FO:SHRIRAMFIN25JUN650CE":{"ohlc":{"open":33.2,"high":33.45,"low":20.65,"close":21.8},"depth":{"buy":[{"quantity":1500,"price":21.7,"orders":2},{"quantity":750,"price":21.65,"orders":1},{"quantity":1500,"price":21.6,"orders":2},{"quantity":1500,"price":21.05,"orders":1},{"quantity":1500,"price":21.0,"orders":1}],"sell":[{"quantity":1500,"price":21.9,"orders":2},{"quantity":1500,"price":21.95,"orders":2},{"quantity":1500,"price":22.0,"orders":2},{"quantity":3000,"price":22.8,"orders":4},{"quantity":750,"price":22.9,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|126117","symbol":"SHRIRAMFIN25JUN650CE","last_price":21.8,"volume":166500,"average_price":25.48,"oi":286500.0,"net_change":-11.05,"total_buy_quantity":96750.0,"total_sell_quantity":90750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.95,"last_trade_time":"1750154397003","oi_day_high":294000.0,"oi_day_low":283500.0},"NSE_FO:CONCOR25JUN790CE":{"ohlc":{"open":5.1,"high":5.8,"low":2.4,"close":2.45},"depth":{"buy":[{"quantity":2000,"price":2.4,"orders":2},{"quantity":7000,"price":2.35,"orders":5},{"quantity":2000,"price":2.3,"orders":2},{"quantity":11000,"price":2.25,"orders":5},{"quantity":3000,"price":2.2,"orders":3}],"sell":[{"quantity":6000,"price":2.5,"orders":4},{"quantity":9000,"price":2.55,"orders":5},{"quantity":10000,"price":2.6,"orders":5},{"quantity":10000,"price":2.65,"orders":4},{"quantity":8000,"price":2.7,"orders":4}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|85237","symbol":"CONCOR25JUN790CE","last_price":2.45,"volume":664000,"average_price":3.68,"oi":570000.0,"net_change":-3.05,"total_buy_quantity":321000.0,"total_sell_quantity":282000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1750154390266","oi_day_high":570000.0,"oi_day_low":438000.0},"NSE_FO:BHARATFORG25JUN1260PE":{"ohlc":{"open":6.95,"high":8.95,"low":4.55,"close":8.55},"depth":{"buy":[{"quantity":500,"price":8.3,"orders":1},{"quantity":500,"price":8.25,"orders":1},{"quantity":500,"price":8.2,"orders":1},{"quantity":500,"price":7.85,"orders":1},{"quantity":500,"price":7.7,"orders":1}],"sell":[{"quantity":500,"price":8.5,"orders":1},{"quantity":500,"price":8.55,"orders":1},{"quantity":1500,"price":8.6,"orders":3},{"quantity":1000,"price":8.7,"orders":2},{"quantity":1000,"price":8.75,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|73999","symbol":"BHARATFORG25JUN1260PE","last_price":8.55,"volume":92500,"average_price":6.62,"oi":200000.0,"net_change":3.0,"total_buy_quantity":379500.0,"total_sell_quantity":92500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1750154375422","oi_day_high":201000.0,"oi_day_low":188500.0},"NSE_FO:IDEA25JUN7CE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":112760000,"price":0.05,"orders":589},{"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":131040000,"price":0.1,"orders":281},{"quantity":82120000,"price":0.15,"orders":185},{"quantity":40000000,"price":0.2,"orders":98},{"quantity":27440000,"price":0.25,"orders":56},{"quantity":21280000,"price":0.3,"orders":61}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|99897","symbol":"IDEA25JUN7CE","last_price":0.1,"volume":34640000,"average_price":0.06,"oi":3.6976E8,"net_change":0.0,"total_buy_quantity":1.1276E8,"total_sell_quantity":3.2828E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1750154371865","oi_day_high":3.6976E8,"oi_day_low":3.6296E8},"NSE_FO:JSWENERGY25JUN500CE":{"ohlc":{"open":20.5,"high":20.65,"low":10.85,"close":11.7},"depth":{"buy":[{"quantity":750,"price":11.65,"orders":1},{"quantity":1500,"price":11.6,"orders":2},{"quantity":750,"price":11.55,"orders":1},{"quantity":1500,"price":11.5,"orders":2},{"quantity":2250,"price":11.45,"orders":3}],"sell":[{"quantity":1500,"price":11.7,"orders":2},{"quantity":1500,"price":11.75,"orders":2},{"quantity":6750,"price":11.8,"orders":7},{"quantity":2250,"price":11.85,"orders":3},{"quantity":3000,"price":11.9,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|110387","symbol":"JSWENERGY25JUN500CE","last_price":11.7,"volume":1163250,"average_price":13.18,"oi":824250.0,"net_change":-7.95,"total_buy_quantity":698250.0,"total_sell_quantity":162750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.3,"last_trade_time":"1750154393829","oi_day_high":841500.0,"oi_day_low":611250.0},"NSE_FO:MPHASIS25JUN2560CE":{"ohlc":{"open":167.3,"high":175.6,"low":151.2,"close":151.2},"depth":{"buy":[{"quantity":550,"price":138.55,"orders":2},{"quantity":275,"price":138.5,"orders":1},{"quantity":275,"price":138.45,"orders":1},{"quantity":275,"price":130.0,"orders":1},{"quantity":1100,"price":128.35,"orders":1}],"sell":[{"quantity":275,"price":146.35,"orders":1},{"quantity":275,"price":148.7,"orders":1},{"quantity":275,"price":148.75,"orders":1},{"quantity":1100,"price":149.4,"orders":1},{"quantity":1375,"price":152.7,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|120727","symbol":"MPHASIS25JUN2560CE","last_price":151.2,"volume":2475,"average_price":164.2,"oi":33550.0,"net_change":-9.0,"total_buy_quantity":20350.0,"total_sell_quantity":23100.0,"lower_circuit_limit":20.1,"upper_circuit_limit":300.3,"last_trade_time":"1750152369424","oi_day_high":34375.0,"oi_day_low":33550.0},"NSE_FO:POONAWALLA25JUN405CE":{"ohlc":{"open":17.1,"high":18.15,"low":17.1,"close":18.15},"depth":{"buy":[{"quantity":1450,"price":16.95,"orders":1},{"quantity":1450,"price":15.95,"orders":1},{"quantity":2900,"price":15.9,"orders":2},{"quantity":1450,"price":15.8,"orders":1},{"quantity":7250,"price":15.5,"orders":1}],"sell":[{"quantity":2900,"price":17.3,"orders":2},{"quantity":1450,"price":17.35,"orders":1},{"quantity":1450,"price":17.7,"orders":1},{"quantity":1450,"price":17.75,"orders":1},{"quantity":1450,"price":18.2,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|123315","symbol":"POONAWALLA25JUN405CE","last_price":18.15,"volume":4350,"average_price":17.61,"oi":120350.0,"net_change":-0.85,"total_buy_quantity":145000.0,"total_sell_quantity":155150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.4,"last_trade_time":"1750152505328","oi_day_high":121800.0,"oi_day_low":120350.0},"NSE_FO:POLICYBZR25JUN1780CE":{"ohlc":{"open":191.0,"high":191.0,"low":168.25,"close":171.95},"depth":{"buy":[{"quantity":325,"price":169.4,"orders":1},{"quantity":325,"price":169.35,"orders":1},{"quantity":325,"price":169.3,"orders":1},{"quantity":325,"price":168.45,"orders":1},{"quantity":325,"price":167.9,"orders":1}],"sell":[{"quantity":650,"price":171.8,"orders":2},{"quantity":325,"price":171.85,"orders":1},{"quantity":650,"price":171.9,"orders":2},{"quantity":325,"price":172.65,"orders":1},{"quantity":1300,"price":175.25,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|122785","symbol":"POLICYBZR25JUN1780CE","last_price":171.95,"volume":3250,"average_price":174.11,"oi":22425.0,"net_change":32.75,"total_buy_quantity":34775.0,"total_sell_quantity":31200.0,"lower_circuit_limit":9.25,"upper_circuit_limit":269.15,"last_trade_time":"1750153624563","oi_day_high":23075.0,"oi_day_low":22425.0},"NSE_FO:LTF25JUN172.5CE":{"ohlc":{"open":18.7,"high":18.7,"low":17.6,"close":17.6},"depth":{"buy":[{"quantity":4462,"price":17.3,"orders":1},{"quantity":17848,"price":17.25,"orders":1},{"quantity":22310,"price":17.15,"orders":1},{"quantity":44620,"price":17.1,"orders":1},{"quantity":4462,"price":17.0,"orders":1}],"sell":[{"quantity":8924,"price":18.0,"orders":2},{"quantity":4462,"price":18.05,"orders":1},{"quantity":4462,"price":18.65,"orders":1},{"quantity":40158,"price":18.7,"orders":2},{"quantity":44620,"price":18.95,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|110752","symbol":"LTF25JUN172.5CE","last_price":17.6,"volume":26772,"average_price":17.87,"oi":379270.0,"net_change":-1.1,"total_buy_quantity":290030.0,"total_sell_quantity":361422.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.7,"last_trade_time":"1750152054751","oi_day_high":397118.0,"oi_day_low":379270.0},"NSE_FO:M&M25JUN3000PE":{"ohlc":{"open":35.3,"high":48.4,"low":34.0,"close":42.6},"depth":{"buy":[{"quantity":175,"price":42.3,"orders":1},{"quantity":350,"price":42.25,"orders":2},{"quantity":700,"price":42.1,"orders":3},{"quantity":700,"price":42.05,"orders":3},{"quantity":525,"price":41.95,"orders":2}],"sell":[{"quantity":350,"price":42.7,"orders":2},{"quantity":875,"price":42.75,"orders":3},{"quantity":525,"price":42.8,"orders":3},{"quantity":700,"price":42.9,"orders":2},{"quantity":875,"price":42.95,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|116955","symbol":"M&M25JUN3000PE","last_price":42.6,"volume":742000,"average_price":41.84,"oi":830550.0,"net_change":7.4,"total_buy_quantity":200375.0,"total_sell_quantity":34650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.55,"last_trade_time":"1750154396003","oi_day_high":832650.0,"oi_day_low":768600.0},"NSE_FO:COLPAL25JUN2480CE":{"ohlc":{"open":7.7,"high":7.7,"low":4.9,"close":6.45},"depth":{"buy":[{"quantity":175,"price":6.35,"orders":1},{"quantity":350,"price":6.3,"orders":2},{"quantity":350,"price":6.25,"orders":2},{"quantity":175,"price":6.2,"orders":1},{"quantity":175,"price":6.15,"orders":1}],"sell":[{"quantity":175,"price":6.45,"orders":1},{"quantity":350,"price":6.6,"orders":2},{"quantity":350,"price":6.65,"orders":2},{"quantity":175,"price":6.7,"orders":1},{"quantity":350,"price":6.75,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|82918","symbol":"COLPAL25JUN2480CE","last_price":6.45,"volume":34650,"average_price":6.11,"oi":80325.0,"net_change":-1.75,"total_buy_quantity":145425.0,"total_sell_quantity":38150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.7,"last_trade_time":"1750154397845","oi_day_high":85050.0,"oi_day_low":78225.0},"NSE_FO:PNBHOUSING25JUN1040PE":{"ohlc":{"open":11.25,"high":12.1,"low":8.65,"close":11.3},"depth":{"buy":[{"quantity":1300,"price":10.95,"orders":2},{"quantity":650,"price":10.85,"orders":1},{"quantity":1300,"price":10.8,"orders":2},{"quantity":650,"price":10.5,"orders":1},{"quantity":650,"price":10.35,"orders":1}],"sell":[{"quantity":650,"price":11.3,"orders":1},{"quantity":1300,"price":11.35,"orders":2},{"quantity":650,"price":11.4,"orders":1},{"quantity":650,"price":11.55,"orders":1},{"quantity":650,"price":11.65,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|130804","symbol":"PNBHOUSING25JUN1040PE","last_price":11.3,"volume":100750,"average_price":9.98,"oi":134550.0,"net_change":-1.75,"total_buy_quantity":140400.0,"total_sell_quantity":128050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.25,"last_trade_time":"1750154390552","oi_day_high":138450.0,"oi_day_low":130650.0},"NSE_FO:SUPREMEIND25JUN4250PE":{"ohlc":{"open":17.5,"high":17.5,"low":7.95,"close":12.55},"depth":{"buy":[{"quantity":125,"price":12.35,"orders":1},{"quantity":125,"price":12.25,"orders":1},{"quantity":250,"price":12.2,"orders":2},{"quantity":250,"price":11.9,"orders":2},{"quantity":125,"price":11.45,"orders":1}],"sell":[{"quantity":125,"price":13.05,"orders":1},{"quantity":250,"price":13.35,"orders":2},{"quantity":125,"price":14.0,"orders":1},{"quantity":375,"price":14.15,"orders":2},{"quantity":250,"price":14.2,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|128177","symbol":"SUPREMEIND25JUN4250PE","last_price":12.55,"volume":19125,"average_price":10.56,"oi":5625.0,"net_change":-9.65,"total_buy_quantity":36125.0,"total_sell_quantity":14875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.65,"last_trade_time":"1750154248687","oi_day_high":11500.0,"oi_day_low":5500.0},"NSE_FO:BSE25JUN2450CE":{"ohlc":{"open":284.8,"high":294.6,"low":219.3,"close":245.25},"depth":{"buy":[{"quantity":375,"price":238.65,"orders":1},{"quantity":375,"price":238.6,"orders":1},{"quantity":375,"price":238.45,"orders":1},{"quantity":375,"price":238.3,"orders":1},{"quantity":375,"price":238.2,"orders":1}],"sell":[{"quantity":375,"price":241.15,"orders":1},{"quantity":375,"price":241.2,"orders":1},{"quantity":750,"price":245.0,"orders":1},{"quantity":9375,"price":245.05,"orders":3},{"quantity":750,"price":247.1,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|49010","symbol":"BSE25JUN2450CE","last_price":245.25,"volume":18375,"average_price":246.66,"oi":135375.0,"net_change":-19.15,"total_buy_quantity":34125.0,"total_sell_quantity":32250.0,"lower_circuit_limit":22.5,"upper_circuit_limit":506.3,"last_trade_time":"1750154229130","oi_day_high":140250.0,"oi_day_low":135375.0},"NSE_FO:UNIONBANK25JUN140CE":{"ohlc":{"open":8.85,"high":9.45,"low":5.65,"close":5.8},"depth":{"buy":[{"quantity":8850,"price":5.8,"orders":2},{"quantity":4425,"price":5.75,"orders":1},{"quantity":8850,"price":5.7,"orders":2},{"quantity":4425,"price":5.65,"orders":1},{"quantity":17700,"price":5.6,"orders":4}],"sell":[{"quantity":13275,"price":5.9,"orders":3},{"quantity":13275,"price":5.95,"orders":3},{"quantity":17700,"price":6.0,"orders":4},{"quantity":4425,"price":6.05,"orders":1},{"quantity":13275,"price":6.1,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|145515","symbol":"UNIONBANK25JUN140CE","last_price":5.8,"volume":473475,"average_price":7.18,"oi":1371750.0,"net_change":-2.55,"total_buy_quantity":500025.0,"total_sell_quantity":584100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1750154134863","oi_day_high":1371750.0,"oi_day_low":1261125.0},"NSE_FO:BAJFINANCE25JUN920CE":{"ohlc":{"open":21.25,"high":23.95,"low":12.25,"close":14.35},"depth":{"buy":[{"quantity":3750,"price":14.15,"orders":3},{"quantity":2500,"price":14.1,"orders":2},{"quantity":2500,"price":14.05,"orders":2},{"quantity":3750,"price":14.0,"orders":3},{"quantity":2500,"price":13.9,"orders":2}],"sell":[{"quantity":1250,"price":14.4,"orders":1},{"quantity":3750,"price":14.45,"orders":3},{"quantity":3750,"price":14.5,"orders":3},{"quantity":1250,"price":14.55,"orders":1},{"quantity":1250,"price":14.6,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|72654","symbol":"BAJFINANCE25JUN920CE","last_price":14.35,"volume":4495000,"average_price":15.16,"oi":1971250.0,"net_change":-10.65,"total_buy_quantity":631250.0,"total_sell_quantity":427500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.3,"last_trade_time":"1750154398572","oi_day_high":2137500.0,"oi_day_low":1612500.0},"NSE_FO:ICICIGI25JUN1860PE":{"ohlc":{"open":4.85,"high":6.95,"low":4.3,"close":6.65},"depth":{"buy":[{"quantity":250,"price":6.5,"orders":1},{"quantity":250,"price":6.45,"orders":1},{"quantity":250,"price":6.4,"orders":1},{"quantity":250,"price":6.35,"orders":1},{"quantity":500,"price":6.3,"orders":2}],"sell":[{"quantity":500,"price":6.75,"orders":2},{"quantity":500,"price":6.8,"orders":2},{"quantity":250,"price":6.9,"orders":1},{"quantity":750,"price":6.95,"orders":3},{"quantity":500,"price":7.0,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|99087","symbol":"ICICIGI25JUN1860PE","last_price":6.65,"volume":33250,"average_price":5.52,"oi":91000.0,"net_change":1.6,"total_buy_quantity":72250.0,"total_sell_quantity":39000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1750154373421","oi_day_high":93750.0,"oi_day_low":91000.0},"NSE_FO:HUDCO25JUN240PE":{"ohlc":{"open":11.55,"high":13.9,"low":11.55,"close":13.9},"depth":{"buy":[{"quantity":2425,"price":11.25,"orders":1},{"quantity":2425,"price":9.5,"orders":1},{"quantity":2425,"price":8.05,"orders":1},{"quantity":70325,"price":7.5,"orders":1},{"quantity":2425,"price":6.05,"orders":1}],"sell":[{"quantity":9700,"price":15.5,"orders":1},{"quantity":2425,"price":20.0,"orders":1},{"quantity":2425,"price":21.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|99562","symbol":"HUDCO25JUN240PE","last_price":13.9,"volume":4850,"average_price":12.72,"oi":3465325.0,"net_change":2.6,"total_buy_quantity":104275.0,"total_sell_quantity":14550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1750151065657","oi_day_high":3467750.0,"oi_day_low":3465325.0},"NSE_FO:TORNTPOWER25JUN1400PE":{"ohlc":{"open":19.0,"high":26.25,"low":11.75,"close":24.9},"depth":{"buy":[{"quantity":375,"price":24.5,"orders":1},{"quantity":375,"price":24.05,"orders":1},{"quantity":375,"price":24.0,"orders":1},{"quantity":375,"price":23.95,"orders":1},{"quantity":375,"price":22.6,"orders":1}],"sell":[{"quantity":375,"price":25.15,"orders":1},{"quantity":375,"price":25.2,"orders":1},{"quantity":750,"price":25.4,"orders":2},{"quantity":375,"price":25.9,"orders":1},{"quantity":375,"price":25.95,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|144933","symbol":"TORNTPOWER25JUN1400PE","last_price":24.9,"volume":243750,"average_price":17.83,"oi":198375.0,"net_change":6.0,"total_buy_quantity":106125.0,"total_sell_quantity":63750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.35,"last_trade_time":"1750154364662","oi_day_high":198375.0,"oi_day_low":175500.0},"NSE_FO:PIIND25JUN3900CE":{"ohlc":{"open":280.15,"high":301.15,"low":266.5,"close":274.05},"depth":{"buy":[{"quantity":250,"price":272.35,"orders":2},{"quantity":125,"price":272.3,"orders":1},{"quantity":125,"price":272.25,"orders":1},{"quantity":125,"price":271.15,"orders":1},{"quantity":125,"price":271.1,"orders":1}],"sell":[{"quantity":125,"price":274.0,"orders":1},{"quantity":125,"price":274.05,"orders":1},{"quantity":125,"price":277.35,"orders":1},{"quantity":125,"price":277.5,"orders":1},{"quantity":375,"price":282.85,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|129840","symbol":"PIIND25JUN3900CE","last_price":274.05,"volume":8625,"average_price":286.75,"oi":43875.0,"net_change":1.55,"total_buy_quantity":12750.0,"total_sell_quantity":12875.0,"lower_circuit_limit":84.95,"upper_circuit_limit":460.05,"last_trade_time":"1750154385236","oi_day_high":46875.0,"oi_day_low":43875.0},"NSE_FO:RECLTD25JUN410CE":{"ohlc":{"open":5.5,"high":6.15,"low":3.75,"close":3.8},"depth":{"buy":[{"quantity":17000,"price":3.75,"orders":12},{"quantity":25000,"price":3.7,"orders":15},{"quantity":28000,"price":3.65,"orders":11},{"quantity":26000,"price":3.6,"orders":11},{"quantity":16000,"price":3.55,"orders":7}],"sell":[{"quantity":15000,"price":3.85,"orders":10},{"quantity":18000,"price":3.9,"orders":12},{"quantity":14000,"price":3.95,"orders":9},{"quantity":18000,"price":4.0,"orders":12},{"quantity":15000,"price":4.05,"orders":6}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|124183","symbol":"RECLTD25JUN410CE","last_price":3.8,"volume":7892000,"average_price":4.96,"oi":4967000.0,"net_change":-1.55,"total_buy_quantity":638000.0,"total_sell_quantity":1015000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1750154388536","oi_day_high":5248000.0,"oi_day_low":3917000.0},"NSE_FO:APLAPOLLO25JUN1820PE":{"ohlc":{"open":18.0,"high":28.55,"low":16.45,"close":21.95},"depth":{"buy":[{"quantity":350,"price":22.2,"orders":1},{"quantity":350,"price":22.15,"orders":1},{"quantity":350,"price":22.0,"orders":1},{"quantity":350,"price":21.95,"orders":1},{"quantity":350,"price":20.85,"orders":1}],"sell":[{"quantity":350,"price":26.55,"orders":1},{"quantity":350,"price":26.6,"orders":1},{"quantity":350,"price":26.7,"orders":1},{"quantity":350,"price":28.95,"orders":1},{"quantity":350,"price":30.8,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|63550","symbol":"APLAPOLLO25JUN1820PE","last_price":21.95,"volume":29050,"average_price":22.41,"oi":50050.0,"net_change":3.95,"total_buy_quantity":128100.0,"total_sell_quantity":53200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.15,"last_trade_time":"1750154220289","oi_day_high":50400.0,"oi_day_low":45850.0},"NSE_FO:KEI25JUN3650PE":{"ohlc":{"open":55.75,"high":87.75,"low":49.4,"close":81.25},"depth":{"buy":[{"quantity":300,"price":81.3,"orders":2},{"quantity":150,"price":80.95,"orders":1},{"quantity":150,"price":80.9,"orders":1},{"quantity":150,"price":80.75,"orders":1},{"quantity":150,"price":80.55,"orders":1}],"sell":[{"quantity":300,"price":82.2,"orders":2},{"quantity":150,"price":82.7,"orders":1},{"quantity":300,"price":82.75,"orders":2},{"quantity":450,"price":82.8,"orders":2},{"quantity":150,"price":83.4,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|108003","symbol":"KEI25JUN3650PE","last_price":81.25,"volume":49500,"average_price":64.42,"oi":10650.0,"net_change":28.65,"total_buy_quantity":27900.0,"total_sell_quantity":26850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":192.45,"last_trade_time":"1750154370776","oi_day_high":14250.0,"oi_day_low":10500.0},"NSE_FO:GRASIM25JUN2580PE":{"ohlc":{"open":6.65,"high":8.45,"low":4.8,"close":7.65},"depth":{"buy":[{"quantity":500,"price":8.15,"orders":2},{"quantity":500,"price":8.1,"orders":2},{"quantity":500,"price":8.05,"orders":2},{"quantity":250,"price":8.0,"orders":1},{"quantity":500,"price":7.95,"orders":2}],"sell":[{"quantity":500,"price":8.4,"orders":2},{"quantity":250,"price":8.45,"orders":1},{"quantity":750,"price":8.5,"orders":3},{"quantity":250,"price":8.55,"orders":1},{"quantity":250,"price":8.6,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|93085","symbol":"GRASIM25JUN2580PE","last_price":7.65,"volume":55000,"average_price":6.66,"oi":91000.0,"net_change":1.6,"total_buy_quantity":214250.0,"total_sell_quantity":37250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1750154342681","oi_day_high":92750.0,"oi_day_low":89250.0},"NSE_FO:PATANJALI25JUN1760PE":{"ohlc":{"open":89.1,"high":105.65,"low":89.1,"close":101.1},"depth":{"buy":[{"quantity":600,"price":102.05,"orders":2},{"quantity":300,"price":101.9,"orders":1},{"quantity":300,"price":96.45,"orders":1},{"quantity":3300,"price":96.4,"orders":2},{"quantity":300,"price":96.35,"orders":1}],"sell":[{"quantity":300,"price":103.45,"orders":1},{"quantity":300,"price":103.5,"orders":1},{"quantity":300,"price":104.2,"orders":1},{"quantity":300,"price":104.25,"orders":1},{"quantity":300,"price":105.35,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|127516","symbol":"PATANJALI25JUN1760PE","last_price":101.1,"volume":3300,"average_price":102.18,"oi":9900.0,"net_change":11.45,"total_buy_quantity":29700.0,"total_sell_quantity":31200.0,"lower_circuit_limit":16.95,"upper_circuit_limit":167.05,"last_trade_time":"1750154177894","oi_day_high":10800.0,"oi_day_low":9900.0},"NSE_FO:RBLBANK25JUN215PE":{"ohlc":{"open":4.3,"high":4.3,"low":3.5,"close":3.5},"depth":{"buy":[{"quantity":50000,"price":3.35,"orders":1},{"quantity":10000,"price":3.3,"orders":1},{"quantity":10000,"price":3.25,"orders":1},{"quantity":5000,"price":3.1,"orders":1},{"quantity":5000,"price":3.0,"orders":1}],"sell":[{"quantity":2500,"price":4.3,"orders":1},{"quantity":5000,"price":5.0,"orders":1},{"quantity":2500,"price":7.5,"orders":1},{"quantity":2500,"price":7.7,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|134185","symbol":"RBLBANK25JUN215PE","last_price":3.5,"volume":7500,"average_price":3.76,"oi":640000.0,"net_change":-0.85,"total_buy_quantity":160000.0,"total_sell_quantity":12500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1750153964734","oi_day_high":645000.0,"oi_day_low":640000.0},"NSE_FO:PETRONET25JUN315PE":{"ohlc":{"open":17.35,"high":18.95,"low":17.35,"close":19.1},"depth":{"buy":[{"quantity":4500,"price":19.0,"orders":3},{"quantity":1500,"price":18.95,"orders":1},{"quantity":1500,"price":18.9,"orders":1},{"quantity":1500,"price":18.8,"orders":1},{"quantity":1500,"price":18.75,"orders":1}],"sell":[{"quantity":3000,"price":19.2,"orders":2},{"quantity":1500,"price":19.25,"orders":1},{"quantity":1500,"price":19.3,"orders":1},{"quantity":1500,"price":19.35,"orders":1},{"quantity":1500,"price":19.4,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|120623","symbol":"PETRONET25JUN315PE","last_price":19.1,"volume":9000,"average_price":18.01,"oi":253500.0,"net_change":4.65,"total_buy_quantity":159000.0,"total_sell_quantity":160500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.45,"last_trade_time":"1750154399601","oi_day_high":256500.0,"oi_day_low":253500.0},"NSE_FO:HDFCAMC25JUN4760PE":{"ohlc":{"open":30.5,"high":31.2,"low":19.25,"close":19.15},"depth":{"buy":[{"quantity":150,"price":18.7,"orders":1},{"quantity":150,"price":18.65,"orders":1},{"quantity":300,"price":18.6,"orders":2},{"quantity":150,"price":18.55,"orders":1},{"quantity":150,"price":18.5,"orders":1}],"sell":[{"quantity":150,"price":19.05,"orders":1},{"quantity":150,"price":19.1,"orders":1},{"quantity":300,"price":19.2,"orders":2},{"quantity":300,"price":19.25,"orders":2},{"quantity":150,"price":19.35,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|94612","symbol":"HDFCAMC25JUN4760PE","last_price":19.15,"volume":8400,"average_price":22.17,"oi":32850.0,"net_change":-4.7,"total_buy_quantity":30000.0,"total_sell_quantity":23850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.0,"last_trade_time":"1750154395116","oi_day_high":33900.0,"oi_day_low":32550.0},"NSE_FO:BANKINDIA25JUN119CE":{"ohlc":{"open":4.25,"high":4.25,"low":2.25,"close":2.55},"depth":{"buy":[{"quantity":48250,"price":2.35,"orders":9},{"quantity":19300,"price":2.3,"orders":4},{"quantity":24125,"price":2.25,"orders":4},{"quantity":9650,"price":2.2,"orders":2},{"quantity":14475,"price":2.15,"orders":2}],"sell":[{"quantity":24125,"price":2.5,"orders":5},{"quantity":24125,"price":2.55,"orders":4},{"quantity":9650,"price":2.6,"orders":2},{"quantity":19300,"price":2.65,"orders":3},{"quantity":9650,"price":2.7,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|72964","symbol":"BANKINDIA25JUN119CE","last_price":2.55,"volume":101325,"average_price":3.07,"oi":241250.0,"net_change":-1.35,"total_buy_quantity":376350.0,"total_sell_quantity":776825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1750153526260","oi_day_high":241250.0,"oi_day_low":217125.0},"NSE_FO:SBILIFE25JUN1820CE":{"ohlc":{"open":11.3,"high":15.85,"low":11.3,"close":12.45},"depth":{"buy":[{"quantity":750,"price":12.15,"orders":2},{"quantity":750,"price":12.1,"orders":2},{"quantity":1125,"price":12.05,"orders":3},{"quantity":750,"price":12.0,"orders":2},{"quantity":375,"price":11.95,"orders":1}],"sell":[{"quantity":750,"price":12.2,"orders":1},{"quantity":375,"price":12.25,"orders":1},{"quantity":1125,"price":12.3,"orders":3},{"quantity":1125,"price":12.35,"orders":3},{"quantity":1125,"price":12.4,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|125162","symbol":"SBILIFE25JUN1820CE","last_price":12.45,"volume":533250,"average_price":13.34,"oi":766875.0,"net_change":-1.7,"total_buy_quantity":279750.0,"total_sell_quantity":97500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.3,"last_trade_time":"1750154398316","oi_day_high":768375.0,"oi_day_low":736875.0},"NSE_FO:IREDA25JUN177.5CE":{"ohlc":{"open":0.8,"high":0.8,"low":0.55,"close":0.55},"depth":{"buy":[{"quantity":11600,"price":0.55,"orders":1},{"quantity":8700,"price":0.5,"orders":2},{"quantity":2900,"price":0.45,"orders":1},{"quantity":37700,"price":0.4,"orders":1},{"quantity":5800,"price":0.35,"orders":1}],"sell":[{"quantity":29000,"price":1.0,"orders":1},{"quantity":2900,"price":1.15,"orders":1},{"quantity":2900,"price":2.5,"orders":1},{"quantity":2900,"price":2.85,"orders":1},{"quantity":5800,"price":3.05,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|104569","symbol":"IREDA25JUN177.5CE","last_price":0.55,"volume":29000,"average_price":0.63,"oi":1415200.0,"net_change":-0.5,"total_buy_quantity":107300.0,"total_sell_quantity":66700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1750153300117","oi_day_high":1429700.0,"oi_day_low":1415200.0},"NSE_FO:AUBANK25JUN700PE":{"ohlc":{"open":1.05,"high":1.05,"low":0.6,"close":0.75},"depth":{"buy":[{"quantity":25000,"price":0.65,"orders":8},{"quantity":26000,"price":0.6,"orders":9},{"quantity":16000,"price":0.55,"orders":5},{"quantity":37000,"price":0.5,"orders":7},{"quantity":6000,"price":0.45,"orders":3}],"sell":[{"quantity":41000,"price":0.75,"orders":7},{"quantity":21000,"price":0.8,"orders":7},{"quantity":6000,"price":0.85,"orders":3},{"quantity":11000,"price":0.9,"orders":5},{"quantity":5000,"price":0.95,"orders":4}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|70501","symbol":"AUBANK25JUN700PE","last_price":0.75,"volume":242000,"average_price":0.74,"oi":1144000.0,"net_change":-0.3,"total_buy_quantity":577000.0,"total_sell_quantity":302000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1750154387478","oi_day_high":1179000.0,"oi_day_low":1144000.0},"NSE_FO:ACC25JUN1920PE":{"ohlc":{"open":54.5,"high":66.55,"low":51.45,"close":66.55},"depth":{"buy":[{"quantity":300,"price":68.8,"orders":1},{"quantity":300,"price":68.75,"orders":1},{"quantity":300,"price":68.7,"orders":1},{"quantity":300,"price":68.65,"orders":1},{"quantity":300,"price":68.05,"orders":1}],"sell":[{"quantity":600,"price":69.8,"orders":2},{"quantity":300,"price":69.85,"orders":1},{"quantity":300,"price":69.9,"orders":1},{"quantity":4200,"price":77.3,"orders":1},{"quantity":3000,"price":77.6,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|66076","symbol":"ACC25JUN1920PE","last_price":66.55,"volume":19200,"average_price":59.22,"oi":86100.0,"net_change":10.1,"total_buy_quantity":53100.0,"total_sell_quantity":25800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.75,"last_trade_time":"1750153680270","oi_day_high":92400.0,"oi_day_low":86100.0},"NSE_FO:CAMS25JUN3950PE":{"ohlc":{"open":33.3,"high":33.5,"low":14.45,"close":20.0},"depth":{"buy":[{"quantity":250,"price":19.45,"orders":1},{"quantity":125,"price":19.4,"orders":1},{"quantity":250,"price":19.35,"orders":1},{"quantity":125,"price":19.3,"orders":1},{"quantity":250,"price":19.15,"orders":1}],"sell":[{"quantity":250,"price":19.85,"orders":2},{"quantity":125,"price":20.05,"orders":1},{"quantity":250,"price":20.1,"orders":1},{"quantity":250,"price":20.15,"orders":2},{"quantity":250,"price":20.7,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|79621","symbol":"CAMS25JUN3950PE","last_price":20.0,"volume":104125,"average_price":20.58,"oi":31000.0,"net_change":-13.3,"total_buy_quantity":54375.0,"total_sell_quantity":20000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.45,"last_trade_time":"1750154373644","oi_day_high":39375.0,"oi_day_low":31000.0},"NSE_FO:HINDCOPPER25JUN250CE":{"ohlc":{"open":12.4,"high":13.5,"low":7.5,"close":7.8},"depth":{"buy":[{"quantity":2650,"price":7.8,"orders":1},{"quantity":2650,"price":7.75,"orders":1},{"quantity":5300,"price":7.7,"orders":2},{"quantity":2650,"price":7.65,"orders":1},{"quantity":5300,"price":7.6,"orders":2}],"sell":[{"quantity":2650,"price":8.0,"orders":1},{"quantity":13250,"price":8.05,"orders":1},{"quantity":10600,"price":8.1,"orders":3},{"quantity":2650,"price":8.15,"orders":1},{"quantity":5300,"price":8.2,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|97448","symbol":"HINDCOPPER25JUN250CE","last_price":7.8,"volume":874500,"average_price":9.52,"oi":776450.0,"net_change":-7.8,"total_buy_quantity":323300.0,"total_sell_quantity":482300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.6,"last_trade_time":"1750154347048","oi_day_high":779100.0,"oi_day_low":649250.0},"NSE_FO:JSWSTEEL25JUN1010CE":{"ohlc":{"open":15.75,"high":18.0,"low":10.65,"close":10.85},"depth":{"buy":[{"quantity":2025,"price":10.8,"orders":3},{"quantity":2700,"price":10.75,"orders":4},{"quantity":3375,"price":10.7,"orders":5},{"quantity":2700,"price":10.65,"orders":3},{"quantity":2025,"price":10.6,"orders":1}],"sell":[{"quantity":1350,"price":10.95,"orders":2},{"quantity":3375,"price":11.0,"orders":5},{"quantity":8100,"price":11.05,"orders":5},{"quantity":3375,"price":11.1,"orders":3},{"quantity":4725,"price":11.15,"orders":4}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|106765","symbol":"JSWSTEEL25JUN1010CE","last_price":10.85,"volume":610200,"average_price":13.67,"oi":452925.0,"net_change":-4.75,"total_buy_quantity":695925.0,"total_sell_quantity":159300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.25,"last_trade_time":"1750154362340","oi_day_high":459000.0,"oi_day_low":432000.0},"NSE_FO:NESTLEIND25JUN2440CE":{"ohlc":{"open":9.55,"high":11.25,"low":4.55,"close":4.75},"depth":{"buy":[{"quantity":400,"price":4.6,"orders":2},{"quantity":1600,"price":4.55,"orders":4},{"quantity":1400,"price":4.5,"orders":6},{"quantity":1000,"price":4.45,"orders":5},{"quantity":200,"price":4.4,"orders":1}],"sell":[{"quantity":200,"price":4.7,"orders":1},{"quantity":800,"price":4.75,"orders":4},{"quantity":1000,"price":4.8,"orders":5},{"quantity":600,"price":4.85,"orders":3},{"quantity":1600,"price":4.9,"orders":4}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|123454","symbol":"NESTLEIND25JUN2440CE","last_price":4.75,"volume":138000,"average_price":7.15,"oi":174800.0,"net_change":-7.25,"total_buy_quantity":122000.0,"total_sell_quantity":54000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.3,"last_trade_time":"1750154398249","oi_day_high":177800.0,"oi_day_low":158000.0},"NSE_FO:IEX25JUN200PE":{"ohlc":{"open":12.0,"high":14.55,"low":10.25,"close":13.9},"depth":{"buy":[{"quantity":7500,"price":14.0,"orders":2},{"quantity":3750,"price":13.95,"orders":1},{"quantity":7500,"price":13.9,"orders":2},{"quantity":3750,"price":13.85,"orders":1},{"quantity":3750,"price":13.8,"orders":1}],"sell":[{"quantity":11250,"price":14.15,"orders":3},{"quantity":7500,"price":14.2,"orders":2},{"quantity":7500,"price":14.25,"orders":2},{"quantity":3750,"price":14.3,"orders":1},{"quantity":15000,"price":14.35,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|102384","symbol":"IEX25JUN200PE","last_price":13.9,"volume":1323750,"average_price":12.68,"oi":4672500.0,"net_change":-0.15,"total_buy_quantity":502500.0,"total_sell_quantity":390000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.05,"last_trade_time":"1750154293625","oi_day_high":4807500.0,"oi_day_low":4646250.0},"NSE_FO:MARICO25JUN720CE":{"ohlc":{"open":2.3,"high":2.45,"low":1.3,"close":1.35},"depth":{"buy":[{"quantity":10800,"price":1.3,"orders":5},{"quantity":7200,"price":1.25,"orders":4},{"quantity":3600,"price":1.2,"orders":2},{"quantity":4800,"price":1.15,"orders":3},{"quantity":1200,"price":1.1,"orders":1}],"sell":[{"quantity":2400,"price":1.35,"orders":2},{"quantity":4800,"price":1.4,"orders":3},{"quantity":12000,"price":1.45,"orders":6},{"quantity":8400,"price":1.5,"orders":4},{"quantity":9600,"price":1.55,"orders":4}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|117639","symbol":"MARICO25JUN720CE","last_price":1.35,"volume":573600,"average_price":1.94,"oi":542400.0,"net_change":-0.55,"total_buy_quantity":320400.0,"total_sell_quantity":288000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1750154296802","oi_day_high":553200.0,"oi_day_low":529200.0},"NSE_FO:SUNPHARMA25JUN1700PE":{"ohlc":{"open":35.05,"high":65.1,"low":33.2,"close":55.2},"depth":{"buy":[{"quantity":700,"price":55.0,"orders":2},{"quantity":350,"price":54.95,"orders":1},{"quantity":700,"price":54.9,"orders":2},{"quantity":350,"price":54.85,"orders":1},{"quantity":350,"price":54.75,"orders":1}],"sell":[{"quantity":350,"price":55.65,"orders":1},{"quantity":350,"price":55.75,"orders":1},{"quantity":700,"price":55.8,"orders":2},{"quantity":350,"price":55.85,"orders":1},{"quantity":350,"price":57.45,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|127663","symbol":"SUNPHARMA25JUN1700PE","last_price":55.2,"volume":660800,"average_price":50.16,"oi":527450.0,"net_change":25.5,"total_buy_quantity":74900.0,"total_sell_quantity":21700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.0,"last_trade_time":"1750154384965","oi_day_high":616700.0,"oi_day_low":527450.0},"NSE_FO:UNITDSPR25JUN1520CE":{"ohlc":{"open":15.5,"high":15.55,"low":7.75,"close":8.7},"depth":{"buy":[{"quantity":1050,"price":8.7,"orders":2},{"quantity":700,"price":8.65,"orders":2},{"quantity":1050,"price":8.6,"orders":3},{"quantity":1400,"price":8.55,"orders":3},{"quantity":1750,"price":8.5,"orders":4}],"sell":[{"quantity":350,"price":8.9,"orders":1},{"quantity":700,"price":8.95,"orders":2},{"quantity":2100,"price":9.0,"orders":5},{"quantity":700,"price":9.05,"orders":2},{"quantity":700,"price":9.1,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|145611","symbol":"UNITDSPR25JUN1520CE","last_price":8.7,"volume":569800,"average_price":10.6,"oi":887600.0,"net_change":-6.85,"total_buy_quantity":316400.0,"total_sell_quantity":145950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.05,"last_trade_time":"1750154362686","oi_day_high":913150.0,"oi_day_low":872200.0},"NSE_FO:GRANULES25JUN540CE":{"ohlc":{"open":4.35,"high":4.4,"low":1.6,"close":2.15},"depth":{"buy":[{"quantity":1000,"price":1.85,"orders":1},{"quantity":3000,"price":1.8,"orders":3},{"quantity":2000,"price":1.75,"orders":2},{"quantity":3000,"price":1.7,"orders":3},{"quantity":1000,"price":1.65,"orders":1}],"sell":[{"quantity":2000,"price":2.0,"orders":2},{"quantity":9000,"price":2.05,"orders":2},{"quantity":1000,"price":2.1,"orders":1},{"quantity":3000,"price":2.15,"orders":2},{"quantity":2000,"price":2.2,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|91152","symbol":"GRANULES25JUN540CE","last_price":2.15,"volume":567000,"average_price":2.6,"oi":1224000.0,"net_change":-1.9,"total_buy_quantity":215000.0,"total_sell_quantity":341000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1750154127739","oi_day_high":1233000.0,"oi_day_low":1063000.0},"NSE_FO:HDFCBANK25JUN1920CE":{"ohlc":{"open":34.45,"high":35.0,"low":23.6,"close":26.0},"depth":{"buy":[{"quantity":550,"price":25.8,"orders":1},{"quantity":1650,"price":25.75,"orders":3},{"quantity":1650,"price":25.7,"orders":3},{"quantity":3300,"price":25.65,"orders":2},{"quantity":2750,"price":25.6,"orders":4}],"sell":[{"quantity":550,"price":26.0,"orders":1},{"quantity":2200,"price":26.05,"orders":3},{"quantity":2200,"price":26.1,"orders":4},{"quantity":1100,"price":26.15,"orders":2},{"quantity":550,"price":26.2,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|94089","symbol":"HDFCBANK25JUN1920CE","last_price":26.0,"volume":6373400,"average_price":26.09,"oi":1421200.0,"net_change":-8.35,"total_buy_quantity":377850.0,"total_sell_quantity":188650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.45,"last_trade_time":"1750154398316","oi_day_high":1654950.0,"oi_day_low":1117600.0},"NSE_FO:HDFCLIFE25JUN780PE":{"ohlc":{"open":15.0,"high":19.75,"low":12.55,"close":14.25},"depth":{"buy":[{"quantity":2200,"price":14.1,"orders":2},{"quantity":2200,"price":14.05,"orders":2},{"quantity":2200,"price":14.0,"orders":2},{"quantity":1100,"price":13.85,"orders":1},{"quantity":2200,"price":13.75,"orders":2}],"sell":[{"quantity":2200,"price":14.25,"orders":2},{"quantity":3300,"price":14.3,"orders":3},{"quantity":2200,"price":14.35,"orders":2},{"quantity":1100,"price":14.4,"orders":1},{"quantity":1100,"price":14.45,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|95273","symbol":"HDFCLIFE25JUN780PE","last_price":14.25,"volume":399300,"average_price":14.39,"oi":271700.0,"net_change":-2.75,"total_buy_quantity":225500.0,"total_sell_quantity":137500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.0,"last_trade_time":"1750154385250","oi_day_high":271700.0,"oi_day_low":195800.0},"NSE_FO:DMART25JUN4000PE":{"ohlc":{"open":38.85,"high":48.6,"low":27.55,"close":32.4},"depth":{"buy":[{"quantity":150,"price":31.15,"orders":1},{"quantity":300,"price":31.1,"orders":2},{"quantity":150,"price":31.05,"orders":1},{"quantity":150,"price":31.0,"orders":1},{"quantity":450,"price":30.8,"orders":1}],"sell":[{"quantity":300,"price":32.0,"orders":2},{"quantity":150,"price":32.05,"orders":1},{"quantity":150,"price":32.15,"orders":1},{"quantity":150,"price":32.7,"orders":1},{"quantity":300,"price":32.75,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|87121","symbol":"DMART25JUN4000PE","last_price":32.4,"volume":315450,"average_price":35.82,"oi":248400.0,"net_change":-3.2,"total_buy_quantity":65550.0,"total_sell_quantity":30000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.45,"last_trade_time":"1750154382257","oi_day_high":261750.0,"oi_day_low":246000.0},"NSE_FO:NHPC25JUN87PE":{"ohlc":{"open":1.8,"high":2.7,"low":1.8,"close":2.7},"depth":{"buy":[{"quantity":38400,"price":2.65,"orders":5},{"quantity":32000,"price":2.6,"orders":4},{"quantity":25600,"price":2.55,"orders":3},{"quantity":32000,"price":2.5,"orders":4},{"quantity":19200,"price":2.45,"orders":2}],"sell":[{"quantity":51200,"price":2.8,"orders":8},{"quantity":25600,"price":2.85,"orders":4},{"quantity":19200,"price":2.9,"orders":3},{"quantity":6400,"price":2.95,"orders":1},{"quantity":25600,"price":3.0,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|116872","symbol":"NHPC25JUN87PE","last_price":2.7,"volume":211200,"average_price":2.25,"oi":1209600.0,"net_change":0.85,"total_buy_quantity":928000.0,"total_sell_quantity":684800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1750154106742","oi_day_high":1228800.0,"oi_day_low":1203200.0},"NSE_FO:ULTRACEMCO25JUN11300PE":{"ohlc":{"open":80.1,"high":118.4,"low":80.1,"close":99.6},"depth":{"buy":[{"quantity":50,"price":97.9,"orders":1},{"quantity":100,"price":97.85,"orders":2},{"quantity":50,"price":97.55,"orders":1},{"quantity":50,"price":97.4,"orders":1},{"quantity":50,"price":97.35,"orders":1}],"sell":[{"quantity":100,"price":99.65,"orders":2},{"quantity":50,"price":100.35,"orders":1},{"quantity":100,"price":100.4,"orders":2},{"quantity":50,"price":100.7,"orders":1},{"quantity":150,"price":101.05,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|133740","symbol":"ULTRACEMCO25JUN11300PE","last_price":99.6,"volume":118050,"average_price":102.46,"oi":17400.0,"net_change":18.95,"total_buy_quantity":7500.0,"total_sell_quantity":8150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":250.6,"last_trade_time":"1750154388205","oi_day_high":31000.0,"oi_day_low":17400.0},"NSE_FO:CROMPTON25JUN360CE":{"ohlc":{"open":2.55,"high":3.2,"low":2.0,"close":2.1},"depth":{"buy":[{"quantity":5400,"price":2.05,"orders":2},{"quantity":32400,"price":2.0,"orders":10},{"quantity":12600,"price":1.95,"orders":6},{"quantity":7200,"price":1.9,"orders":3},{"quantity":10800,"price":1.85,"orders":3}],"sell":[{"quantity":3600,"price":2.1,"orders":2},{"quantity":23400,"price":2.15,"orders":9},{"quantity":19800,"price":2.2,"orders":8},{"quantity":23400,"price":2.25,"orders":9},{"quantity":7200,"price":2.3,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|83563","symbol":"CROMPTON25JUN360CE","last_price":2.1,"volume":1161000,"average_price":2.64,"oi":1837800.0,"net_change":-0.45,"total_buy_quantity":262800.0,"total_sell_quantity":676800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1750154391503","oi_day_high":2014200.0,"oi_day_low":1837800.0},"NSE_FO:HINDPETRO25JUN415CE":{"ohlc":{"open":2.85,"high":3.95,"low":2.0,"close":2.1},"depth":{"buy":[{"quantity":8100,"price":2.05,"orders":4},{"quantity":20250,"price":2.0,"orders":9},{"quantity":16200,"price":1.95,"orders":8},{"quantity":14175,"price":1.9,"orders":5},{"quantity":44550,"price":1.85,"orders":4}],"sell":[{"quantity":18225,"price":2.15,"orders":9},{"quantity":16200,"price":2.2,"orders":7},{"quantity":16200,"price":2.25,"orders":7},{"quantity":6075,"price":2.3,"orders":3},{"quantity":6075,"price":2.35,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|97488","symbol":"HINDPETRO25JUN415CE","last_price":2.1,"volume":886950,"average_price":2.94,"oi":755325.0,"net_change":-0.65,"total_buy_quantity":676350.0,"total_sell_quantity":589275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1750154391554","oi_day_high":755325.0,"oi_day_low":704700.0},"NSE_FO:NAUKRI25JUN1440PE":{"ohlc":{"open":11.9,"high":17.25,"low":9.25,"close":17.3},"depth":{"buy":[{"quantity":1125,"price":17.05,"orders":3},{"quantity":750,"price":17.0,"orders":2},{"quantity":750,"price":16.95,"orders":2},{"quantity":375,"price":16.85,"orders":1},{"quantity":375,"price":16.75,"orders":1}],"sell":[{"quantity":750,"price":17.4,"orders":2},{"quantity":375,"price":17.45,"orders":1},{"quantity":750,"price":17.55,"orders":2},{"quantity":375,"price":17.65,"orders":1},{"quantity":750,"price":17.7,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|121964","symbol":"NAUKRI25JUN1440PE","last_price":17.3,"volume":67500,"average_price":13.32,"oi":136500.0,"net_change":4.95,"total_buy_quantity":122250.0,"total_sell_quantity":67500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.85,"last_trade_time":"1750154389761","oi_day_high":136500.0,"oi_day_low":124875.0},"NSE_FO:IGL25JUN215PE":{"ohlc":{"open":8.85,"high":9.5,"low":7.25,"close":8.9},"depth":{"buy":[{"quantity":5500,"price":9.0,"orders":2},{"quantity":8250,"price":8.95,"orders":3},{"quantity":2750,"price":8.85,"orders":1},{"quantity":2750,"price":8.8,"orders":1},{"quantity":2750,"price":8.7,"orders":1}],"sell":[{"quantity":8250,"price":9.15,"orders":3},{"quantity":2750,"price":9.25,"orders":1},{"quantity":5500,"price":9.3,"orders":2},{"quantity":2750,"price":9.35,"orders":1},{"quantity":2750,"price":9.4,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|102763","symbol":"IGL25JUN215PE","last_price":8.9,"volume":737000,"average_price":8.35,"oi":591250.0,"net_change":0.65,"total_buy_quantity":346500.0,"total_sell_quantity":332750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1750154378432","oi_day_high":638000.0,"oi_day_low":591250.0},"NSE_FO:OIL25JUN440CE":{"ohlc":{"open":41.0,"high":45.2,"low":34.75,"close":40.45},"depth":{"buy":[{"quantity":1075,"price":40.5,"orders":1},{"quantity":1075,"price":40.45,"orders":1},{"quantity":1075,"price":40.4,"orders":1},{"quantity":1075,"price":39.6,"orders":1},{"quantity":1075,"price":39.55,"orders":1}],"sell":[{"quantity":1075,"price":40.9,"orders":1},{"quantity":1075,"price":40.95,"orders":1},{"quantity":1075,"price":41.0,"orders":1},{"quantity":1075,"price":41.7,"orders":1},{"quantity":4300,"price":41.8,"orders":4}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|126149","symbol":"OIL25JUN440CE","last_price":40.45,"volume":48375,"average_price":41.51,"oi":584800.0,"net_change":-2.05,"total_buy_quantity":109650.0,"total_sell_quantity":108575.0,"lower_circuit_limit":9.15,"upper_circuit_limit":75.85,"last_trade_time":"1750154052372","oi_day_high":584800.0,"oi_day_low":577275.0},"NSE_FO:ITC25JUN420CE":{"ohlc":{"open":4.25,"high":4.55,"low":2.7,"close":3.15},"depth":{"buy":[{"quantity":22400,"price":3.1,"orders":4},{"quantity":102400,"price":3.05,"orders":20},{"quantity":126400,"price":3.0,"orders":18},{"quantity":152000,"price":2.95,"orders":22},{"quantity":83200,"price":2.9,"orders":20}],"sell":[{"quantity":33600,"price":3.15,"orders":14},{"quantity":60800,"price":3.2,"orders":22},{"quantity":123200,"price":3.25,"orders":23},{"quantity":32000,"price":3.3,"orders":12},{"quantity":40000,"price":3.35,"orders":10}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|108842","symbol":"ITC25JUN420CE","last_price":3.15,"volume":11126400,"average_price":3.24,"oi":9000000.0,"net_change":-0.8,"total_buy_quantity":2577600.0,"total_sell_quantity":1697600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1750154397232","oi_day_high":9116800.0,"oi_day_low":8548800.0},"NSE_FO:FEDERALBNK25JUN200CE":{"ohlc":{"open":6.75,"high":8.25,"low":5.95,"close":6.2},"depth":{"buy":[{"quantity":35000,"price":6.2,"orders":3},{"quantity":15000,"price":6.15,"orders":3},{"quantity":15000,"price":6.1,"orders":3},{"quantity":20000,"price":6.05,"orders":3},{"quantity":25000,"price":6.0,"orders":4}],"sell":[{"quantity":10000,"price":6.3,"orders":2},{"quantity":40000,"price":6.35,"orders":6},{"quantity":15000,"price":6.4,"orders":3},{"quantity":15000,"price":6.45,"orders":2},{"quantity":15000,"price":6.5,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|89071","symbol":"FEDERALBNK25JUN200CE","last_price":6.2,"volume":1170000,"average_price":6.81,"oi":1735000.0,"net_change":-0.95,"total_buy_quantity":710000.0,"total_sell_quantity":645000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1750154355688","oi_day_high":1755000.0,"oi_day_low":1670000.0},"NSE_FO:SJVN25JUN102PE":{"ohlc":{"open":3.95,"high":5.2,"low":3.9,"close":5.2},"depth":{"buy":[{"quantity":9450,"price":5.3,"orders":2},{"quantity":4725,"price":5.15,"orders":1},{"quantity":4725,"price":5.1,"orders":1},{"quantity":23625,"price":5.05,"orders":2},{"quantity":28350,"price":5.0,"orders":2}],"sell":[{"quantity":4725,"price":5.45,"orders":1},{"quantity":14175,"price":5.5,"orders":3},{"quantity":9450,"price":5.55,"orders":2},{"quantity":4725,"price":5.6,"orders":1},{"quantity":4725,"price":5.65,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|138512","symbol":"SJVN25JUN102PE","last_price":5.2,"volume":47250,"average_price":4.3,"oi":439425.0,"net_change":1.3,"total_buy_quantity":609525.0,"total_sell_quantity":500850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1750145357840","oi_day_high":444150.0,"oi_day_low":434700.0},"NSE_FO:CYIENT25JUN1360PE":{"ohlc":{"open":56.55,"high":59.2,"low":38.0,"close":42.9},"depth":{"buy":[{"quantity":600,"price":42.2,"orders":2},{"quantity":600,"price":42.15,"orders":2},{"quantity":900,"price":41.35,"orders":2},{"quantity":600,"price":40.65,"orders":1},{"quantity":600,"price":39.95,"orders":1}],"sell":[{"quantity":600,"price":42.85,"orders":2},{"quantity":600,"price":42.9,"orders":2},{"quantity":600,"price":43.0,"orders":2},{"quantity":600,"price":43.3,"orders":2},{"quantity":600,"price":43.35,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|84077","symbol":"CYIENT25JUN1360PE","last_price":42.9,"volume":63600,"average_price":44.61,"oi":78900.0,"net_change":-14.55,"total_buy_quantity":28200.0,"total_sell_quantity":32400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":122.15,"last_trade_time":"1750154399651","oi_day_high":82200.0,"oi_day_low":75600.0},"NSE_FO:SONACOMS25JUN540CE":{"ohlc":{"open":2.45,"high":2.6,"low":0.75,"close":0.75},"depth":{"buy":[{"quantity":3875,"price":0.75,"orders":4},{"quantity":13175,"price":0.7,"orders":10},{"quantity":9300,"price":0.65,"orders":6},{"quantity":11625,"price":0.6,"orders":5},{"quantity":4650,"price":0.55,"orders":2}],"sell":[{"quantity":8525,"price":0.8,"orders":5},{"quantity":9300,"price":0.85,"orders":8},{"quantity":8525,"price":0.9,"orders":6},{"quantity":10075,"price":0.95,"orders":6},{"quantity":37200,"price":1.0,"orders":15}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|139154","symbol":"SONACOMS25JUN540CE","last_price":0.75,"volume":2139000,"average_price":1.19,"oi":2825650.0,"net_change":-1.75,"total_buy_quantity":175150.0,"total_sell_quantity":778875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1750154373077","oi_day_high":2825650.0,"oi_day_low":2387000.0},"NSE_FO:TITAN25JUN3580CE":{"ohlc":{"open":8.9,"high":9.7,"low":5.65,"close":6.25},"depth":{"buy":[{"quantity":175,"price":6.1,"orders":1},{"quantity":350,"price":6.05,"orders":2},{"quantity":1225,"price":6.0,"orders":7},{"quantity":700,"price":5.95,"orders":4},{"quantity":525,"price":5.9,"orders":3}],"sell":[{"quantity":525,"price":6.2,"orders":3},{"quantity":700,"price":6.25,"orders":4},{"quantity":875,"price":6.3,"orders":5},{"quantity":700,"price":6.35,"orders":4},{"quantity":700,"price":6.4,"orders":4}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|132222","symbol":"TITAN25JUN3580CE","last_price":6.25,"volume":205100,"average_price":6.59,"oi":166775.0,"net_change":-5.6,"total_buy_quantity":309225.0,"total_sell_quantity":38325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.05,"last_trade_time":"1750154388165","oi_day_high":168525.0,"oi_day_low":111475.0},"NSE_FO:GODREJCP25JUN1240PE":{"ohlc":{"open":47.0,"high":58.6,"low":46.0,"close":46.95},"depth":{"buy":[{"quantity":500,"price":46.45,"orders":1},{"quantity":500,"price":46.4,"orders":1},{"quantity":1000,"price":46.35,"orders":2},{"quantity":500,"price":45.7,"orders":1},{"quantity":500,"price":45.65,"orders":1}],"sell":[{"quantity":500,"price":46.9,"orders":1},{"quantity":500,"price":46.95,"orders":1},{"quantity":500,"price":47.0,"orders":1},{"quantity":500,"price":47.05,"orders":1},{"quantity":500,"price":47.5,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|90654","symbol":"GODREJCP25JUN1240PE","last_price":46.95,"volume":13500,"average_price":49.78,"oi":68000.0,"net_change":-8.45,"total_buy_quantity":59500.0,"total_sell_quantity":60000.0,"lower_circuit_limit":9.4,"upper_circuit_limit":101.4,"last_trade_time":"1750154243719","oi_day_high":68000.0,"oi_day_low":67000.0},"NSE_FO:MFSL25JUN1480CE":{"ohlc":{"open":110.6,"high":110.6,"low":110.6,"close":110.6},"depth":{"buy":[{"quantity":800,"price":102.8,"orders":1},{"quantity":2400,"price":101.4,"orders":1},{"quantity":4000,"price":100.6,"orders":1},{"quantity":8000,"price":98.85,"orders":1},{"quantity":3200,"price":98.6,"orders":1}],"sell":[{"quantity":800,"price":110.75,"orders":1},{"quantity":800,"price":110.8,"orders":1},{"quantity":4000,"price":112.95,"orders":1},{"quantity":3200,"price":113.65,"orders":1},{"quantity":2400,"price":114.55,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|119024","symbol":"MFSL25JUN1480CE","last_price":110.6,"volume":0,"average_price":0.0,"oi":37600.0,"net_change":1.15,"total_buy_quantity":43200.0,"total_sell_quantity":52800.0,"lower_circuit_limit":35.5,"upper_circuit_limit":183.4,"last_trade_time":"1750067927000","oi_day_high":45600.0,"oi_day_low":37600.0},"NSE_FO:ABFRL25JUN90PE":{"ohlc":{"open":14.55,"high":15.15,"low":14.55,"close":14.55},"depth":{"buy":[{"quantity":2600,"price":12.85,"orders":1},{"quantity":2600,"price":12.8,"orders":1},{"quantity":2600,"price":12.6,"orders":1},{"quantity":2600,"price":10.0,"orders":1},{"quantity":5200,"price":9.3,"orders":1}],"sell":[{"quantity":5200,"price":34.9,"orders":1},{"quantity":2600,"price":34.95,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|53113","symbol":"ABFRL25JUN90PE","last_price":14.55,"volume":7800,"average_price":14.75,"oi":915200.0,"net_change":0.05,"total_buy_quantity":57200.0,"total_sell_quantity":7800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.95,"last_trade_time":"1750146232319","oi_day_high":915200.0,"oi_day_low":915200.0},"NSE_FO:TCS25JUN3500CE":{"ohlc":{"open":55.0,"high":61.9,"low":46.35,"close":51.45},"depth":{"buy":[{"quantity":350,"price":51.45,"orders":2},{"quantity":350,"price":51.4,"orders":2},{"quantity":350,"price":51.35,"orders":2},{"quantity":175,"price":51.3,"orders":1},{"quantity":350,"price":51.25,"orders":1}],"sell":[{"quantity":175,"price":51.6,"orders":1},{"quantity":350,"price":51.9,"orders":2},{"quantity":175,"price":51.95,"orders":1},{"quantity":1750,"price":52.0,"orders":9},{"quantity":525,"price":52.05,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|130999","symbol":"TCS25JUN3500CE","last_price":51.45,"volume":4281725,"average_price":55.37,"oi":1443575.0,"net_change":-0.05,"total_buy_quantity":139125.0,"total_sell_quantity":287525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":123.45,"last_trade_time":"1750154398386","oi_day_high":1823150.0,"oi_day_low":1443575.0},"NSE_FO:IIFL25JUN430PE":{"ohlc":{"open":0.55,"high":0.55,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":6200,"price":0.35,"orders":4},{"quantity":7750,"price":0.3,"orders":2},{"quantity":52700,"price":0.25,"orders":3},{"quantity":49600,"price":0.2,"orders":3},{"quantity":9300,"price":0.15,"orders":2}],"sell":[{"quantity":3100,"price":0.4,"orders":2},{"quantity":6200,"price":0.45,"orders":3},{"quantity":6200,"price":0.5,"orders":3},{"quantity":3100,"price":0.55,"orders":2},{"quantity":3100,"price":0.6,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|37867","symbol":"IIFL25JUN430PE","last_price":0.35,"volume":44950,"average_price":0.44,"oi":159650.0,"net_change":-0.35,"total_buy_quantity":193750.0,"total_sell_quantity":206150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1750154306368","oi_day_high":168950.0,"oi_day_low":156550.0},"NSE_FO:BPCL25JUN320CE":{"ohlc":{"open":4.95,"high":7.2,"low":3.45,"close":3.35},"depth":{"buy":[{"quantity":1800,"price":3.45,"orders":1},{"quantity":9000,"price":3.4,"orders":5},{"quantity":43200,"price":3.35,"orders":12},{"quantity":21600,"price":3.3,"orders":6},{"quantity":45000,"price":3.25,"orders":8}],"sell":[{"quantity":18000,"price":3.5,"orders":9},{"quantity":27000,"price":3.55,"orders":12},{"quantity":23400,"price":3.6,"orders":9},{"quantity":25200,"price":3.65,"orders":9},{"quantity":14400,"price":3.7,"orders":7}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|76781","symbol":"BPCL25JUN320CE","last_price":3.35,"volume":11446200,"average_price":5.56,"oi":2619000.0,"net_change":-2.0,"total_buy_quantity":718200.0,"total_sell_quantity":867600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1750154395427","oi_day_high":2624400.0,"oi_day_low":2224800.0},"NSE_FO:HEROMOTOCO25JUN4350PE":{"ohlc":{"open":64.0,"high":78.35,"low":46.15,"close":56.2},"depth":{"buy":[{"quantity":150,"price":56.1,"orders":1},{"quantity":300,"price":56.05,"orders":2},{"quantity":150,"price":56.0,"orders":1},{"quantity":150,"price":55.95,"orders":1},{"quantity":150,"price":55.9,"orders":1}],"sell":[{"quantity":450,"price":56.65,"orders":3},{"quantity":150,"price":56.7,"orders":1},{"quantity":300,"price":56.75,"orders":2},{"quantity":300,"price":57.0,"orders":2},{"quantity":150,"price":57.3,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|95993","symbol":"HEROMOTOCO25JUN4350PE","last_price":56.2,"volume":201300,"average_price":56.98,"oi":78000.0,"net_change":-8.3,"total_buy_quantity":31950.0,"total_sell_quantity":25950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":161.1,"last_trade_time":"1750154398426","oi_day_high":81600.0,"oi_day_low":69000.0},"NSE_FO:AUROPHARMA25JUN1180PE":{"ohlc":{"open":45.5,"high":86.2,"low":45.5,"close":77.75},"depth":{"buy":[{"quantity":550,"price":75.05,"orders":1},{"quantity":550,"price":75.0,"orders":1},{"quantity":1100,"price":74.9,"orders":1},{"quantity":1100,"price":74.85,"orders":1},{"quantity":550,"price":74.35,"orders":1}],"sell":[{"quantity":550,"price":79.05,"orders":1},{"quantity":550,"price":79.1,"orders":1},{"quantity":1100,"price":79.15,"orders":1},{"quantity":550,"price":79.3,"orders":1},{"quantity":1100,"price":79.6,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|67391","symbol":"AUROPHARMA25JUN1180PE","last_price":77.75,"volume":62700,"average_price":67.5,"oi":110000.0,"net_change":36.4,"total_buy_quantity":58300.0,"total_sell_quantity":51700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":153.1,"last_trade_time":"1750154371189","oi_day_high":116050.0,"oi_day_low":103950.0},"NSE_FO:HFCL25JUN88PE":{"ohlc":{"open":4.6,"high":6.65,"low":4.15,"close":6.65},"depth":{"buy":[{"quantity":8300,"price":6.75,"orders":2},{"quantity":12450,"price":6.7,"orders":3},{"quantity":12450,"price":6.65,"orders":3},{"quantity":4150,"price":6.6,"orders":1},{"quantity":8300,"price":6.55,"orders":2}],"sell":[{"quantity":8300,"price":6.85,"orders":2},{"quantity":4150,"price":6.9,"orders":1},{"quantity":12450,"price":6.95,"orders":3},{"quantity":41500,"price":7.0,"orders":3},{"quantity":4150,"price":7.05,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|96843","symbol":"HFCL25JUN88PE","last_price":6.65,"volume":282200,"average_price":5.16,"oi":697200.0,"net_change":2.25,"total_buy_quantity":336150.0,"total_sell_quantity":439900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1750154184593","oi_day_high":742850.0,"oi_day_low":684750.0},"NSE_FO:BOSCHLTD25JUN31250CE":{"ohlc":{"open":1168.1,"high":1168.1,"low":1168.05,"close":1168.05},"depth":{"buy":[{"quantity":25,"price":984.95,"orders":1},{"quantity":50,"price":984.9,"orders":1},{"quantity":75,"price":891.95,"orders":1},{"quantity":250,"price":881.15,"orders":1},{"quantity":125,"price":866.5,"orders":1}],"sell":[{"quantity":50,"price":1195.95,"orders":2},{"quantity":25,"price":1196.0,"orders":1},{"quantity":25,"price":1204.8,"orders":1},{"quantity":100,"price":1216.8,"orders":1},{"quantity":250,"price":1265.05,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|76648","symbol":"BOSCHLTD25JUN31250CE","last_price":1168.05,"volume":75,"average_price":1168.08,"oi":625.0,"net_change":202.65,"total_buy_quantity":1675.0,"total_sell_quantity":900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2077.0,"last_trade_time":"1750141073544","oi_day_high":625.0,"oi_day_low":625.0},"NSE_FO:SOLARINDS25JUN16250PE":{"ohlc":{"open":110.5,"high":117.0,"low":70.05,"close":85.0},"depth":{"buy":[{"quantity":150,"price":82.5,"orders":2},{"quantity":150,"price":82.45,"orders":2},{"quantity":75,"price":82.4,"orders":1},{"quantity":75,"price":81.7,"orders":1},{"quantity":150,"price":81.5,"orders":1}],"sell":[{"quantity":75,"price":84.85,"orders":1},{"quantity":75,"price":84.9,"orders":1},{"quantity":225,"price":85.95,"orders":2},{"quantity":450,"price":86.0,"orders":2},{"quantity":375,"price":86.95,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|40012","symbol":"SOLARINDS25JUN16250PE","last_price":85.0,"volume":27900,"average_price":85.68,"oi":18750.0,"net_change":-20.25,"total_buy_quantity":6300.0,"total_sell_quantity":9750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":410.35,"last_trade_time":"1750154194363","oi_day_high":20925.0,"oi_day_low":15975.0},"NSE_FO:SBIN25JUN800PE":{"ohlc":{"open":13.25,"high":15.3,"low":10.2,"close":14.15},"depth":{"buy":[{"quantity":3750,"price":14.1,"orders":4},{"quantity":8250,"price":14.05,"orders":8},{"quantity":9000,"price":14.0,"orders":9},{"quantity":6000,"price":13.95,"orders":5},{"quantity":6000,"price":13.9,"orders":5}],"sell":[{"quantity":3750,"price":14.25,"orders":4},{"quantity":5250,"price":14.3,"orders":6},{"quantity":6750,"price":14.35,"orders":6},{"quantity":3750,"price":14.4,"orders":4},{"quantity":5250,"price":14.45,"orders":4}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|136443","symbol":"SBIN25JUN800PE","last_price":14.15,"volume":4605000,"average_price":12.83,"oi":5160000.0,"net_change":0.75,"total_buy_quantity":351000.0,"total_sell_quantity":189000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.1,"last_trade_time":"1750154375406","oi_day_high":5160000.0,"oi_day_low":4990500.0},"NSE_FO:POLYCAB25JUN6000PE":{"ohlc":{"open":69.95,"high":130.0,"low":69.6,"close":86.4},"depth":{"buy":[{"quantity":125,"price":85.85,"orders":1},{"quantity":125,"price":85.8,"orders":1},{"quantity":125,"price":85.7,"orders":1},{"quantity":125,"price":85.6,"orders":1},{"quantity":125,"price":85.5,"orders":1}],"sell":[{"quantity":250,"price":86.95,"orders":2},{"quantity":125,"price":87.0,"orders":1},{"quantity":250,"price":87.5,"orders":2},{"quantity":375,"price":87.9,"orders":1},{"quantity":375,"price":88.45,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|131779","symbol":"POLYCAB25JUN6000PE","last_price":86.4,"volume":191625,"average_price":93.94,"oi":96875.0,"net_change":19.1,"total_buy_quantity":25250.0,"total_sell_quantity":18250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":242.45,"last_trade_time":"1750154385810","oi_day_high":108500.0,"oi_day_low":96000.0},"NSE_FO:INDIGO25JUN5300PE":{"ohlc":{"open":75.0,"high":98.0,"low":57.6,"close":87.0},"depth":{"buy":[{"quantity":150,"price":86.85,"orders":1},{"quantity":150,"price":86.8,"orders":1},{"quantity":150,"price":86.75,"orders":1},{"quantity":150,"price":86.7,"orders":1},{"quantity":300,"price":86.65,"orders":2}],"sell":[{"quantity":450,"price":87.65,"orders":3},{"quantity":150,"price":87.7,"orders":1},{"quantity":150,"price":87.75,"orders":1},{"quantity":150,"price":88.0,"orders":1},{"quantity":150,"price":88.05,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|104639","symbol":"INDIGO25JUN5300PE","last_price":87.0,"volume":763350,"average_price":75.2,"oi":267150.0,"net_change":16.3,"total_buy_quantity":89400.0,"total_sell_quantity":31050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":185.1,"last_trade_time":"1750154399630","oi_day_high":270150.0,"oi_day_low":244800.0},"NSE_FO:PIDILITIND25JUN3020PE":{"ohlc":{"open":52.75,"high":52.75,"low":35.25,"close":39.7},"depth":{"buy":[{"quantity":250,"price":38.75,"orders":1},{"quantity":250,"price":38.7,"orders":1},{"quantity":500,"price":38.65,"orders":2},{"quantity":250,"price":38.25,"orders":1},{"quantity":250,"price":37.65,"orders":1}],"sell":[{"quantity":250,"price":39.6,"orders":1},{"quantity":250,"price":39.65,"orders":1},{"quantity":250,"price":39.7,"orders":1},{"quantity":250,"price":39.9,"orders":1},{"quantity":250,"price":39.95,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|121275","symbol":"PIDILITIND25JUN3020PE","last_price":39.7,"volume":28750,"average_price":40.77,"oi":18500.0,"net_change":-10.95,"total_buy_quantity":77000.0,"total_sell_quantity":38500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.4,"last_trade_time":"1750154395161","oi_day_high":21250.0,"oi_day_low":16250.0},"NSE_FO:IRB25JUN51PE":{"ohlc":{"open":1.65,"high":1.75,"low":1.65,"close":1.75},"depth":{"buy":[{"quantity":10250,"price":2.15,"orders":1},{"quantity":10250,"price":2.1,"orders":1},{"quantity":51250,"price":2.05,"orders":2},{"quantity":10250,"price":2.0,"orders":1},{"quantity":92250,"price":1.95,"orders":3}],"sell":[{"quantity":20500,"price":2.25,"orders":2},{"quantity":51250,"price":2.3,"orders":5},{"quantity":20500,"price":2.35,"orders":2},{"quantity":10250,"price":2.4,"orders":1},{"quantity":61500,"price":2.45,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|103935","symbol":"IRB25JUN51PE","last_price":1.75,"volume":30750,"average_price":1.68,"oi":2224250.0,"net_change":0.15,"total_buy_quantity":1127500.0,"total_sell_quantity":686750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1750140226979","oi_day_high":2224250.0,"oi_day_low":2224250.0},"NSE_FO:ADANIENT25JUN2540PE":{"ohlc":{"open":47.0,"high":80.0,"low":45.0,"close":77.7},"depth":{"buy":[{"quantity":300,"price":77.35,"orders":1},{"quantity":300,"price":77.3,"orders":1},{"quantity":300,"price":77.25,"orders":1},{"quantity":300,"price":76.95,"orders":1},{"quantity":300,"price":76.9,"orders":1}],"sell":[{"quantity":300,"price":78.4,"orders":1},{"quantity":300,"price":78.45,"orders":1},{"quantity":300,"price":78.5,"orders":1},{"quantity":300,"price":78.6,"orders":1},{"quantity":300,"price":78.95,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|59450","symbol":"ADANIENT25JUN2540PE","last_price":77.7,"volume":444000,"average_price":60.49,"oi":224100.0,"net_change":35.0,"total_buy_quantity":87900.0,"total_sell_quantity":22800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":147.3,"last_trade_time":"1750154394178","oi_day_high":273000.0,"oi_day_low":223500.0},"NSE_FO:BAJAJFINSV25JUN2020PE":{"ohlc":{"open":27.35,"high":42.75,"low":25.0,"close":40.9},"depth":{"buy":[{"quantity":500,"price":40.8,"orders":1},{"quantity":500,"price":40.75,"orders":1},{"quantity":1000,"price":40.7,"orders":2},{"quantity":1000,"price":40.65,"orders":2},{"quantity":500,"price":40.6,"orders":1}],"sell":[{"quantity":500,"price":41.1,"orders":1},{"quantity":1000,"price":41.15,"orders":2},{"quantity":500,"price":41.2,"orders":1},{"quantity":1500,"price":41.3,"orders":3},{"quantity":1000,"price":41.35,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|70037","symbol":"BAJAJFINSV25JUN2020PE","last_price":40.9,"volume":886500,"average_price":33.92,"oi":266500.0,"net_change":14.0,"total_buy_quantity":162500.0,"total_sell_quantity":62500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.6,"last_trade_time":"1750154390933","oi_day_high":322000.0,"oi_day_low":266500.0},"NSE_FO:ABCAPITAL25JUN222.5CE":{"ohlc":{"open":22.75,"high":22.75,"low":22.75,"close":22.75},"depth":{"buy":[{"quantity":2700,"price":32.0,"orders":1},{"quantity":10800,"price":31.95,"orders":1},{"quantity":13500,"price":31.75,"orders":1},{"quantity":27000,"price":31.5,"orders":1},{"quantity":27000,"price":31.4,"orders":1}],"sell":[{"quantity":10800,"price":33.55,"orders":1},{"quantity":10800,"price":33.6,"orders":1},{"quantity":13500,"price":33.75,"orders":1},{"quantity":27000,"price":33.9,"orders":1},{"quantity":27000,"price":34.35,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|58691","symbol":"ABCAPITAL25JUN222.5CE","last_price":22.75,"volume":0,"average_price":0.0,"oi":118800.0,"net_change":0.0,"total_buy_quantity":189000.0,"total_sell_quantity":197100.0,"lower_circuit_limit":2.75,"upper_circuit_limit":42.75,"last_trade_time":"1750054701000","oi_day_high":124200.0,"oi_day_low":113400.0},"NSE_FO:INDUSINDBK25JUN820CE":{"ohlc":{"open":16.2,"high":16.2,"low":7.9,"close":9.0},"depth":{"buy":[{"quantity":2500,"price":8.9,"orders":3},{"quantity":54000,"price":8.85,"orders":8},{"quantity":9000,"price":8.8,"orders":7},{"quantity":3000,"price":8.75,"orders":4},{"quantity":5000,"price":8.7,"orders":3}],"sell":[{"quantity":5000,"price":9.0,"orders":7},{"quantity":4500,"price":9.05,"orders":6},{"quantity":4500,"price":9.1,"orders":6},{"quantity":7000,"price":9.15,"orders":7},{"quantity":3500,"price":9.2,"orders":5}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|104986","symbol":"INDUSINDBK25JUN820CE","last_price":9.0,"volume":3056000,"average_price":10.46,"oi":4554500.0,"net_change":-7.15,"total_buy_quantity":898000.0,"total_sell_quantity":257000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.65,"last_trade_time":"1750154399371","oi_day_high":4617500.0,"oi_day_low":4494500.0},"NSE_FO:MAXHEALTH25JUN1140PE":{"ohlc":{"open":3.0,"high":3.35,"low":2.2,"close":3.1},"depth":{"buy":[{"quantity":1575,"price":3.0,"orders":3},{"quantity":5250,"price":2.95,"orders":5},{"quantity":5775,"price":2.9,"orders":6},{"quantity":4725,"price":2.85,"orders":4},{"quantity":1575,"price":2.8,"orders":3}],"sell":[{"quantity":1050,"price":3.15,"orders":2},{"quantity":2100,"price":3.2,"orders":4},{"quantity":3150,"price":3.25,"orders":5},{"quantity":1575,"price":3.3,"orders":3},{"quantity":3675,"price":3.35,"orders":4}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|113213","symbol":"MAXHEALTH25JUN1140PE","last_price":3.1,"volume":108675,"average_price":2.77,"oi":139125.0,"net_change":0.1,"total_buy_quantity":321300.0,"total_sell_quantity":87150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1750154321898","oi_day_high":161700.0,"oi_day_low":138075.0},"NSE_FO:HINDZINC25JUN460PE":{"ohlc":{"open":1.1,"high":3.85,"low":0.95,"close":3.4},"depth":{"buy":[{"quantity":7350,"price":3.3,"orders":3},{"quantity":3675,"price":3.25,"orders":3},{"quantity":12250,"price":3.2,"orders":8},{"quantity":9800,"price":3.15,"orders":6},{"quantity":9800,"price":3.1,"orders":7}],"sell":[{"quantity":2450,"price":3.4,"orders":2},{"quantity":18375,"price":3.45,"orders":9},{"quantity":15925,"price":3.5,"orders":6},{"quantity":9800,"price":3.55,"orders":3},{"quantity":1225,"price":3.6,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|99189","symbol":"HINDZINC25JUN460PE","last_price":3.4,"volume":1743175,"average_price":2.67,"oi":772975.0,"net_change":1.95,"total_buy_quantity":652925.0,"total_sell_quantity":249900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1750154394362","oi_day_high":817075.0,"oi_day_low":444675.0},"NSE_FO:UPL25JUN630PE":{"ohlc":{"open":3.6,"high":3.8,"low":1.7,"close":2.5},"depth":{"buy":[{"quantity":12195,"price":2.4,"orders":7},{"quantity":12195,"price":2.35,"orders":6},{"quantity":13550,"price":2.3,"orders":7},{"quantity":8130,"price":2.25,"orders":4},{"quantity":4065,"price":2.2,"orders":3}],"sell":[{"quantity":1355,"price":2.5,"orders":1},{"quantity":8130,"price":2.55,"orders":5},{"quantity":12195,"price":2.6,"orders":6},{"quantity":14905,"price":2.65,"orders":7},{"quantity":5420,"price":2.7,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|134611","symbol":"UPL25JUN630PE","last_price":2.5,"volume":1888870,"average_price":2.17,"oi":764220.0,"net_change":-1.0,"total_buy_quantity":367205.0,"total_sell_quantity":247965.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1750154393662","oi_day_high":1047415.0,"oi_day_low":760155.0},"NSE_FO:KALYANKJIL25JUN570CE":{"ohlc":{"open":2.25,"high":2.25,"low":1.3,"close":1.35},"depth":{"buy":[{"quantity":5425,"price":1.25,"orders":7},{"quantity":5425,"price":1.2,"orders":5},{"quantity":7750,"price":1.15,"orders":5},{"quantity":4650,"price":1.1,"orders":4},{"quantity":2325,"price":1.05,"orders":1}],"sell":[{"quantity":775,"price":1.35,"orders":1},{"quantity":3100,"price":1.4,"orders":4},{"quantity":14725,"price":1.45,"orders":5},{"quantity":2325,"price":1.5,"orders":2},{"quantity":6200,"price":1.55,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|107716","symbol":"KALYANKJIL25JUN570CE","last_price":1.35,"volume":432450,"average_price":1.73,"oi":978050.0,"net_change":-0.9,"total_buy_quantity":435550.0,"total_sell_quantity":192200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1750154397115","oi_day_high":1011375.0,"oi_day_low":970300.0},"NSE_FO:NBCC25JUN116CE":{"ohlc":{"open":6.85,"high":6.85,"low":6.85,"close":6.85},"depth":{"buy":[{"quantity":11600,"price":5.25,"orders":2},{"quantity":11600,"price":5.2,"orders":2},{"quantity":69600,"price":4.75,"orders":3},{"quantity":58000,"price":4.55,"orders":1},{"quantity":58000,"price":4.5,"orders":1}],"sell":[{"quantity":11600,"price":5.35,"orders":2},{"quantity":11600,"price":5.4,"orders":2},{"quantity":23200,"price":5.65,"orders":1},{"quantity":75400,"price":5.95,"orders":2},{"quantity":29000,"price":6.15,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|122773","symbol":"NBCC25JUN116CE","last_price":6.85,"volume":0,"average_price":0.0,"oi":197200.0,"net_change":0.0,"total_buy_quantity":382800.0,"total_sell_quantity":417600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1749791009000","oi_day_high":197200.0,"oi_day_low":197200.0},"NSE_FO:ASIANPAINT25JUN2300CE":{"ohlc":{"open":10.95,"high":22.85,"low":9.2,"close":14.35},"depth":{"buy":[{"quantity":1600,"price":14.3,"orders":3},{"quantity":5400,"price":14.25,"orders":2},{"quantity":1000,"price":14.2,"orders":3},{"quantity":200,"price":14.15,"orders":1},{"quantity":600,"price":14.1,"orders":2}],"sell":[{"quantity":200,"price":14.4,"orders":1},{"quantity":600,"price":14.45,"orders":2},{"quantity":1200,"price":14.5,"orders":4},{"quantity":1000,"price":14.55,"orders":3},{"quantity":4000,"price":14.6,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|65510","symbol":"ASIANPAINT25JUN2300CE","last_price":14.35,"volume":4288000,"average_price":17.44,"oi":1104200.0,"net_change":3.0,"total_buy_quantity":358600.0,"total_sell_quantity":178400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.5,"last_trade_time":"1750154398226","oi_day_high":1235200.0,"oi_day_low":1104200.0},"NSE_FO:TATAELXSI25JUN6500PE":{"ohlc":{"open":193.1,"high":193.1,"low":140.0,"close":165.45},"depth":{"buy":[{"quantity":100,"price":166.5,"orders":1},{"quantity":100,"price":166.45,"orders":1},{"quantity":100,"price":166.4,"orders":1},{"quantity":100,"price":166.35,"orders":1},{"quantity":100,"price":165.5,"orders":1}],"sell":[{"quantity":200,"price":169.0,"orders":2},{"quantity":100,"price":171.05,"orders":1},{"quantity":100,"price":171.1,"orders":1},{"quantity":200,"price":172.65,"orders":2},{"quantity":100,"price":174.1,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|142638","symbol":"TATAELXSI25JUN6500PE","last_price":165.45,"volume":11700,"average_price":162.53,"oi":32100.0,"net_change":-22.9,"total_buy_quantity":8600.0,"total_sell_quantity":13500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":421.85,"last_trade_time":"1750154327499","oi_day_high":32300.0,"oi_day_low":31400.0},"NSE_FO:ASHOKLEY25JUN240PE":{"ohlc":{"open":5.9,"high":7.25,"low":5.6,"close":7.05},"depth":{"buy":[{"quantity":10000,"price":7.0,"orders":4},{"quantity":7500,"price":6.95,"orders":3},{"quantity":2500,"price":6.9,"orders":1},{"quantity":2500,"price":6.85,"orders":1},{"quantity":7500,"price":6.75,"orders":2}],"sell":[{"quantity":7500,"price":7.1,"orders":3},{"quantity":17500,"price":7.15,"orders":6},{"quantity":2500,"price":7.2,"orders":1},{"quantity":2500,"price":7.3,"orders":1},{"quantity":5000,"price":7.35,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|68880","symbol":"ASHOKLEY25JUN240PE","last_price":7.05,"volume":552500,"average_price":6.51,"oi":2177500.0,"net_change":1.15,"total_buy_quantity":352500.0,"total_sell_quantity":200000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1750154370001","oi_day_high":2207500.0,"oi_day_low":2175000.0},"NSE_FO:BRITANNIA25JUN5500PE":{"ohlc":{"open":44.85,"high":52.6,"low":33.05,"close":40.8},"depth":{"buy":[{"quantity":100,"price":40.75,"orders":1},{"quantity":100,"price":40.7,"orders":1},{"quantity":100,"price":40.55,"orders":1},{"quantity":100,"price":40.5,"orders":1},{"quantity":100,"price":40.45,"orders":1}],"sell":[{"quantity":100,"price":41.55,"orders":1},{"quantity":200,"price":42.95,"orders":1},{"quantity":200,"price":43.95,"orders":1},{"quantity":100,"price":50.0,"orders":1},{"quantity":2000,"price":50.05,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|77280","symbol":"BRITANNIA25JUN5500PE","last_price":40.8,"volume":49100,"average_price":43.61,"oi":42700.0,"net_change":-3.05,"total_buy_quantity":80400.0,"total_sell_quantity":11600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":123.4,"last_trade_time":"1750154397541","oi_day_high":44700.0,"oi_day_low":41200.0},"NSE_FO:CANBK25JUN107PE":{"ohlc":{"open":0.6,"high":1.0,"low":0.5,"close":1.0},"depth":{"buy":[{"quantity":222750,"price":0.95,"orders":19},{"quantity":222750,"price":0.9,"orders":16},{"quantity":175500,"price":0.85,"orders":8},{"quantity":168750,"price":0.8,"orders":7},{"quantity":94500,"price":0.75,"orders":5}],"sell":[{"quantity":74250,"price":1.0,"orders":10},{"quantity":297000,"price":1.05,"orders":20},{"quantity":202500,"price":1.1,"orders":5},{"quantity":189000,"price":1.15,"orders":4},{"quantity":128250,"price":1.2,"orders":5}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|80193","symbol":"CANBK25JUN107PE","last_price":1.0,"volume":3449250,"average_price":0.75,"oi":2808000.0,"net_change":0.4,"total_buy_quantity":3294000.0,"total_sell_quantity":1802250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1750154389190","oi_day_high":2808000.0,"oi_day_low":2342250.0},"NSE_FO:ATGL25JUN680CE":{"ohlc":{"open":7.7,"high":8.0,"low":4.2,"close":4.3},"depth":{"buy":[{"quantity":3100,"price":4.3,"orders":4},{"quantity":3875,"price":4.25,"orders":5},{"quantity":4650,"price":4.2,"orders":6},{"quantity":3100,"price":4.15,"orders":4},{"quantity":2325,"price":4.1,"orders":3}],"sell":[{"quantity":1550,"price":4.4,"orders":2},{"quantity":2325,"price":4.45,"orders":3},{"quantity":3100,"price":4.5,"orders":4},{"quantity":3100,"price":4.55,"orders":4},{"quantity":2325,"price":4.6,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|69779","symbol":"ATGL25JUN680CE","last_price":4.3,"volume":492125,"average_price":5.23,"oi":385175.0,"net_change":-3.2,"total_buy_quantity":254975.0,"total_sell_quantity":189100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1750154390332","oi_day_high":475075.0,"oi_day_low":382850.0},"NSE_FO:BAJAJ-AUTO25JUN8900PE":{"ohlc":{"open":438.25,"high":447.6,"low":358.0,"close":411.75},"depth":{"buy":[{"quantity":75,"price":410.5,"orders":1},{"quantity":75,"price":410.45,"orders":1},{"quantity":75,"price":410.35,"orders":1},{"quantity":75,"price":409.95,"orders":1},{"quantity":75,"price":409.8,"orders":1}],"sell":[{"quantity":75,"price":419.95,"orders":1},{"quantity":75,"price":420.0,"orders":1},{"quantity":75,"price":420.05,"orders":1},{"quantity":75,"price":420.1,"orders":1},{"quantity":75,"price":420.2,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|69454","symbol":"BAJAJ-AUTO25JUN8900PE","last_price":411.75,"volume":9225,"average_price":395.94,"oi":48075.0,"net_change":65.2,"total_buy_quantity":5325.0,"total_sell_quantity":7575.0,"lower_circuit_limit":5.55,"upper_circuit_limit":687.55,"last_trade_time":"1750154235632","oi_day_high":50550.0,"oi_day_low":48075.0},"NSE_FO:HAVELLS25JUN1500PE":{"ohlc":{"open":5.6,"high":12.85,"low":3.7,"close":12.2},"depth":{"buy":[{"quantity":500,"price":11.9,"orders":1},{"quantity":500,"price":11.85,"orders":1},{"quantity":1500,"price":11.8,"orders":3},{"quantity":1000,"price":11.75,"orders":2},{"quantity":500,"price":11.7,"orders":1}],"sell":[{"quantity":1000,"price":12.15,"orders":2},{"quantity":1000,"price":12.2,"orders":2},{"quantity":1000,"price":12.25,"orders":2},{"quantity":1000,"price":12.3,"orders":2},{"quantity":500,"price":12.4,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|93954","symbol":"HAVELLS25JUN1500PE","last_price":12.2,"volume":287500,"average_price":8.92,"oi":301000.0,"net_change":6.6,"total_buy_quantity":478000.0,"total_sell_quantity":69000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1750154392863","oi_day_high":303500.0,"oi_day_low":286000.0},"NSE_FO:PFC25JUN410CE":{"ohlc":{"open":7.35,"high":9.15,"low":4.9,"close":5.05},"depth":{"buy":[{"quantity":15600,"price":5.0,"orders":7},{"quantity":11700,"price":4.95,"orders":7},{"quantity":15600,"price":4.9,"orders":10},{"quantity":9100,"price":4.85,"orders":4},{"quantity":2600,"price":4.8,"orders":2}],"sell":[{"quantity":15600,"price":5.1,"orders":8},{"quantity":33800,"price":5.15,"orders":12},{"quantity":14300,"price":5.2,"orders":9},{"quantity":23400,"price":5.25,"orders":10},{"quantity":13000,"price":5.3,"orders":5}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|120804","symbol":"PFC25JUN410CE","last_price":5.05,"volume":5010200,"average_price":6.63,"oi":3503500.0,"net_change":-2.2,"total_buy_quantity":644800.0,"total_sell_quantity":761800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1750154398898","oi_day_high":3511300.0,"oi_day_low":3173300.0},"NSE_FO:SAIL25JUN130CE":{"ohlc":{"open":2.3,"high":2.6,"low":1.1,"close":1.1},"depth":{"buy":[{"quantity":4000,"price":1.1,"orders":1},{"quantity":152000,"price":1.05,"orders":18},{"quantity":108000,"price":1.0,"orders":10},{"quantity":228000,"price":0.95,"orders":11},{"quantity":140000,"price":0.9,"orders":6}],"sell":[{"quantity":132000,"price":1.15,"orders":18},{"quantity":116000,"price":1.2,"orders":19},{"quantity":144000,"price":1.25,"orders":16},{"quantity":124000,"price":1.3,"orders":9},{"quantity":48000,"price":1.35,"orders":6}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|135253","symbol":"SAIL25JUN130CE","last_price":1.1,"volume":8280000,"average_price":1.72,"oi":7824000.0,"net_change":-1.2,"total_buy_quantity":1096000.0,"total_sell_quantity":2476000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1750154399600","oi_day_high":7892000.0,"oi_day_low":6984000.0},"NSE_FO:BIOCON25JUN335CE":{"ohlc":{"open":26.75,"high":30.0,"low":19.0,"close":19.75},"depth":{"buy":[{"quantity":5000,"price":19.2,"orders":2},{"quantity":2500,"price":19.15,"orders":1},{"quantity":2500,"price":18.95,"orders":1},{"quantity":7500,"price":18.7,"orders":2},{"quantity":10000,"price":18.65,"orders":1}],"sell":[{"quantity":5000,"price":19.7,"orders":2},{"quantity":7500,"price":19.75,"orders":3},{"quantity":2500,"price":19.8,"orders":1},{"quantity":2500,"price":20.3,"orders":1},{"quantity":15000,"price":20.35,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|76039","symbol":"BIOCON25JUN335CE","last_price":19.75,"volume":335000,"average_price":24.66,"oi":360000.0,"net_change":-3.2,"total_buy_quantity":237500.0,"total_sell_quantity":287500.0,"lower_circuit_limit":2.9,"upper_circuit_limit":43.0,"last_trade_time":"1750154220280","oi_day_high":405000.0,"oi_day_low":360000.0},"NSE_FO:INDIANB25JUN583.75CE":{"ohlc":{"open":49.0,"high":50.8,"low":49.0,"close":49.7},"depth":{"buy":[{"quantity":950,"price":47.95,"orders":1},{"quantity":950,"price":47.9,"orders":1},{"quantity":950,"price":47.65,"orders":1},{"quantity":950,"price":47.6,"orders":1},{"quantity":950,"price":47.5,"orders":1}],"sell":[{"quantity":950,"price":49.3,"orders":1},{"quantity":950,"price":49.35,"orders":1},{"quantity":950,"price":49.4,"orders":1},{"quantity":950,"price":49.45,"orders":1},{"quantity":950,"price":50.4,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|103755","symbol":"INDIANB25JUN583.75CE","last_price":49.7,"volume":4750,"average_price":49.64,"oi":194750.0,"net_change":-1.1,"total_buy_quantity":82650.0,"total_sell_quantity":94050.0,"lower_circuit_limit":13.1,"upper_circuit_limit":88.5,"last_trade_time":"1750154330634","oi_day_high":196650.0,"oi_day_low":194750.0},"NSE_FO:TATATECH25JUN770PE":{"ohlc":{"open":25.4,"high":35.1,"low":25.4,"close":35.1},"depth":{"buy":[{"quantity":700,"price":35.1,"orders":1},{"quantity":700,"price":35.05,"orders":1},{"quantity":700,"price":35.0,"orders":1},{"quantity":2100,"price":34.4,"orders":1},{"quantity":700,"price":34.35,"orders":1}],"sell":[{"quantity":1400,"price":35.45,"orders":2},{"quantity":700,"price":35.6,"orders":1},{"quantity":700,"price":35.65,"orders":1},{"quantity":3500,"price":36.15,"orders":3},{"quantity":700,"price":36.25,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|130684","symbol":"TATATECH25JUN770PE","last_price":35.1,"volume":21700,"average_price":29.64,"oi":186900.0,"net_change":8.45,"total_buy_quantity":71400.0,"total_sell_quantity":76300.0,"lower_circuit_limit":0.55,"upper_circuit_limit":52.75,"last_trade_time":"1750154317690","oi_day_high":189700.0,"oi_day_low":186900.0},"NSE_FO:JSL25JUN670CE":{"ohlc":{"open":36.6,"high":38.05,"low":24.6,"close":25.7},"depth":{"buy":[{"quantity":775,"price":25.8,"orders":1},{"quantity":775,"price":25.75,"orders":1},{"quantity":775,"price":25.7,"orders":1},{"quantity":775,"price":25.65,"orders":1},{"quantity":775,"price":25.55,"orders":1}],"sell":[{"quantity":2325,"price":26.15,"orders":3},{"quantity":775,"price":26.2,"orders":1},{"quantity":1550,"price":26.3,"orders":2},{"quantity":2325,"price":27.35,"orders":1},{"quantity":775,"price":27.4,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|106185","symbol":"JSL25JUN670CE","last_price":25.7,"volume":21700,"average_price":31.34,"oi":79825.0,"net_change":-12.55,"total_buy_quantity":110825.0,"total_sell_quantity":104625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.65,"last_trade_time":"1750154395078","oi_day_high":79825.0,"oi_day_low":75950.0},"NSE_FO:TATAMOTORS25JUN720CE":{"ohlc":{"open":4.65,"high":4.65,"low":2.1,"close":2.2},"depth":{"buy":[{"quantity":29150,"price":2.15,"orders":10},{"quantity":49500,"price":2.1,"orders":24},{"quantity":66000,"price":2.05,"orders":21},{"quantity":68750,"price":2.0,"orders":50},{"quantity":8250,"price":1.95,"orders":5}],"sell":[{"quantity":13750,"price":2.2,"orders":9},{"quantity":21450,"price":2.25,"orders":16},{"quantity":40150,"price":2.3,"orders":16},{"quantity":36850,"price":2.35,"orders":12},{"quantity":36850,"price":2.4,"orders":13}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|142827","symbol":"TATAMOTORS25JUN720CE","last_price":2.2,"volume":11431750,"average_price":2.57,"oi":9099750.0,"net_change":-2.0,"total_buy_quantity":1748450.0,"total_sell_quantity":1015850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1750154398528","oi_day_high":9168500.0,"oi_day_low":8390800.0},"NSE_FO:AMBUJACEM25JUN560PE":{"ohlc":{"open":13.6,"high":13.85,"low":9.2,"close":13.85},"depth":{"buy":[{"quantity":900,"price":13.85,"orders":1},{"quantity":900,"price":13.8,"orders":1},{"quantity":900,"price":13.75,"orders":1},{"quantity":900,"price":13.7,"orders":1},{"quantity":900,"price":13.65,"orders":1}],"sell":[{"quantity":1800,"price":14.1,"orders":2},{"quantity":1800,"price":14.15,"orders":2},{"quantity":900,"price":14.2,"orders":1},{"quantity":900,"price":14.35,"orders":1},{"quantity":900,"price":14.4,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|67647","symbol":"AMBUJACEM25JUN560PE","last_price":13.85,"volume":160200,"average_price":11.42,"oi":1085400.0,"net_change":0.95,"total_buy_quantity":116100.0,"total_sell_quantity":80100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1750154305686","oi_day_high":1088100.0,"oi_day_low":1078200.0},"NSE_FO:TORNTPHARM25JUN3150PE":{"ohlc":{"open":8.05,"high":17.5,"low":6.6,"close":13.6},"depth":{"buy":[{"quantity":250,"price":10.2,"orders":1},{"quantity":250,"price":10.15,"orders":1},{"quantity":250,"price":10.1,"orders":1},{"quantity":250,"price":10.05,"orders":1},{"quantity":250,"price":8.7,"orders":1}],"sell":[{"quantity":250,"price":14.8,"orders":1},{"quantity":250,"price":14.85,"orders":1},{"quantity":250,"price":15.25,"orders":1},{"quantity":250,"price":16.0,"orders":1},{"quantity":500,"price":16.7,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|132674","symbol":"TORNTPHARM25JUN3150PE","last_price":13.6,"volume":62750,"average_price":11.48,"oi":64750.0,"net_change":5.1,"total_buy_quantity":61750.0,"total_sell_quantity":22750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.2,"last_trade_time":"1750154220310","oi_day_high":73750.0,"oi_day_low":61750.0},"NSE_FO:ANGELONE25JUN3000PE":{"ohlc":{"open":115.35,"high":165.0,"low":115.35,"close":153.2},"depth":{"buy":[{"quantity":200,"price":152.65,"orders":1},{"quantity":200,"price":152.35,"orders":1},{"quantity":200,"price":152.25,"orders":1},{"quantity":200,"price":152.2,"orders":1},{"quantity":200,"price":148.9,"orders":1}],"sell":[{"quantity":200,"price":154.5,"orders":1},{"quantity":200,"price":154.55,"orders":1},{"quantity":200,"price":154.9,"orders":1},{"quantity":200,"price":157.95,"orders":1},{"quantity":200,"price":158.0,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|67973","symbol":"ANGELONE25JUN3000PE","last_price":153.2,"volume":91000,"average_price":141.62,"oi":152600.0,"net_change":39.5,"total_buy_quantity":28400.0,"total_sell_quantity":21800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":272.9,"last_trade_time":"1750154340003","oi_day_high":160200.0,"oi_day_low":152600.0},"NSE_FO:HAL25JUN5000PE":{"ohlc":{"open":74.55,"high":84.35,"low":51.65,"close":81.35},"depth":{"buy":[{"quantity":300,"price":81.4,"orders":2},{"quantity":150,"price":80.85,"orders":1},{"quantity":300,"price":80.8,"orders":2},{"quantity":300,"price":80.75,"orders":2},{"quantity":150,"price":80.7,"orders":1}],"sell":[{"quantity":450,"price":82.0,"orders":3},{"quantity":300,"price":82.95,"orders":1},{"quantity":450,"price":83.0,"orders":2},{"quantity":300,"price":83.45,"orders":1},{"quantity":150,"price":83.7,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|92293","symbol":"HAL25JUN5000PE","last_price":81.35,"volume":925500,"average_price":67.05,"oi":817050.0,"net_change":3.65,"total_buy_quantity":107700.0,"total_sell_quantity":37950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":227.7,"last_trade_time":"1750154384759","oi_day_high":848850.0,"oi_day_low":808650.0},"NSE_FO:VEDL25JUN450CE":{"ohlc":{"open":12.5,"high":14.9,"low":9.0,"close":12.95},"depth":{"buy":[{"quantity":3450,"price":12.9,"orders":3},{"quantity":2300,"price":12.85,"orders":2},{"quantity":3450,"price":12.8,"orders":3},{"quantity":4600,"price":12.75,"orders":3},{"quantity":1150,"price":12.7,"orders":1}],"sell":[{"quantity":3450,"price":13.1,"orders":3},{"quantity":6900,"price":13.15,"orders":3},{"quantity":8050,"price":13.2,"orders":4},{"quantity":3450,"price":13.25,"orders":3},{"quantity":2300,"price":13.3,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|135014","symbol":"VEDL25JUN450CE","last_price":12.95,"volume":3170550,"average_price":11.39,"oi":2705950.0,"net_change":-0.75,"total_buy_quantity":248400.0,"total_sell_quantity":240350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.8,"last_trade_time":"1750154399694","oi_day_high":2756550.0,"oi_day_low":2484000.0},"NSE_FO:LAURUSLABS25JUN610PE":{"ohlc":{"open":1.0,"high":3.2,"low":0.85,"close":2.25},"depth":{"buy":[{"quantity":5100,"price":2.1,"orders":3},{"quantity":1700,"price":2.05,"orders":1},{"quantity":1700,"price":2.0,"orders":1},{"quantity":5100,"price":1.95,"orders":3},{"quantity":3400,"price":1.9,"orders":2}],"sell":[{"quantity":1700,"price":2.25,"orders":1},{"quantity":3400,"price":2.3,"orders":2},{"quantity":3400,"price":2.35,"orders":2},{"quantity":3400,"price":2.4,"orders":2},{"quantity":3400,"price":2.45,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|108873","symbol":"LAURUSLABS25JUN610PE","last_price":2.25,"volume":355300,"average_price":1.96,"oi":234600.0,"net_change":1.25,"total_buy_quantity":467500.0,"total_sell_quantity":236300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1750154384855","oi_day_high":241400.0,"oi_day_low":198900.0},"NSE_FO:ABFRL25JUN90CE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":845000,"price":0.05,"orders":46},{"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":1021800,"price":0.1,"orders":8},{"quantity":62400,"price":0.15,"orders":8},{"quantity":20800,"price":0.2,"orders":3},{"quantity":31200,"price":0.25,"orders":6},{"quantity":36400,"price":0.3,"orders":4}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|53112","symbol":"ABFRL25JUN90CE","last_price":0.05,"volume":280800,"average_price":0.08,"oi":5904600.0,"net_change":-0.05,"total_buy_quantity":845000.0,"total_sell_quantity":1385800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1750154261598","oi_day_high":6180200.0,"oi_day_low":5904600.0},"NSE_FO:PNB25JUN102CE":{"ohlc":{"open":5.6,"high":6.65,"low":4.35,"close":4.35},"depth":{"buy":[{"quantity":64000,"price":4.3,"orders":7},{"quantity":32000,"price":4.25,"orders":4},{"quantity":24000,"price":4.2,"orders":3},{"quantity":16000,"price":4.15,"orders":2},{"quantity":16000,"price":4.1,"orders":2}],"sell":[{"quantity":48000,"price":4.4,"orders":5},{"quantity":56000,"price":4.45,"orders":6},{"quantity":56000,"price":4.5,"orders":6},{"quantity":40000,"price":4.55,"orders":4},{"quantity":40000,"price":4.6,"orders":4}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|130192","symbol":"PNB25JUN102CE","last_price":4.35,"volume":672000,"average_price":5.18,"oi":2072000.0,"net_change":-1.05,"total_buy_quantity":872000.0,"total_sell_quantity":1208000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1750154369804","oi_day_high":2136000.0,"oi_day_low":2064000.0},"NSE_FO:EICHERMOT25JUN5400CE":{"ohlc":{"open":59.15,"high":65.05,"low":39.0,"close":43.15},"depth":{"buy":[{"quantity":175,"price":42.45,"orders":1},{"quantity":175,"price":42.35,"orders":1},{"quantity":175,"price":41.1,"orders":1},{"quantity":525,"price":41.05,"orders":2},{"quantity":175,"price":40.25,"orders":1}],"sell":[{"quantity":175,"price":43.45,"orders":1},{"quantity":175,"price":43.5,"orders":1},{"quantity":175,"price":43.55,"orders":1},{"quantity":350,"price":43.85,"orders":1},{"quantity":350,"price":43.9,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|88069","symbol":"EICHERMOT25JUN5400CE","last_price":43.15,"volume":359100,"average_price":48.58,"oi":211400.0,"net_change":-17.1,"total_buy_quantity":51275.0,"total_sell_quantity":53200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":183.6,"last_trade_time":"1750154394946","oi_day_high":238175.0,"oi_day_low":184800.0},"NSE_FO:SONACOMS25JUN540PE":{"ohlc":{"open":51.0,"high":60.55,"low":50.65,"close":60.55},"depth":{"buy":[{"quantity":775,"price":63.1,"orders":1},{"quantity":775,"price":63.05,"orders":1},{"quantity":775,"price":63.0,"orders":1},{"quantity":775,"price":62.7,"orders":1},{"quantity":3875,"price":62.45,"orders":1}],"sell":[{"quantity":1550,"price":63.95,"orders":2},{"quantity":775,"price":64.0,"orders":1},{"quantity":775,"price":64.05,"orders":1},{"quantity":775,"price":64.85,"orders":1},{"quantity":775,"price":65.4,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|139155","symbol":"SONACOMS25JUN540PE","last_price":60.55,"volume":10075,"average_price":54.44,"oi":120125.0,"net_change":19.3,"total_buy_quantity":72850.0,"total_sell_quantity":31775.0,"lower_circuit_limit":12.45,"upper_circuit_limit":70.05,"last_trade_time":"1750150817024","oi_day_high":124000.0,"oi_day_low":120125.0},"NSE_FO:PAYTM25JUN880PE":{"ohlc":{"open":23.8,"high":35.35,"low":21.5,"close":28.85},"depth":{"buy":[{"quantity":650,"price":29.5,"orders":1},{"quantity":1950,"price":29.45,"orders":3},{"quantity":2600,"price":29.4,"orders":4},{"quantity":1950,"price":29.35,"orders":3},{"quantity":3250,"price":29.3,"orders":3}],"sell":[{"quantity":650,"price":29.7,"orders":1},{"quantity":650,"price":29.85,"orders":1},{"quantity":1950,"price":29.9,"orders":3},{"quantity":3250,"price":29.95,"orders":4},{"quantity":650,"price":30.0,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|127707","symbol":"PAYTM25JUN880PE","last_price":28.85,"volume":1464450,"average_price":29.2,"oi":674700.0,"net_change":5.15,"total_buy_quantity":312000.0,"total_sell_quantity":96850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.15,"last_trade_time":"1750154398000","oi_day_high":903500.0,"oi_day_low":673400.0},"NSE_FO:CHOLAFIN25JUN1600CE":{"ohlc":{"open":19.7,"high":21.85,"low":11.55,"close":13.25},"depth":{"buy":[{"quantity":1250,"price":13.1,"orders":2},{"quantity":625,"price":13.05,"orders":1},{"quantity":5625,"price":13.0,"orders":3},{"quantity":1250,"price":12.95,"orders":2},{"quantity":1875,"price":12.9,"orders":3}],"sell":[{"quantity":625,"price":13.35,"orders":1},{"quantity":1250,"price":13.4,"orders":2},{"quantity":3125,"price":13.45,"orders":3},{"quantity":2500,"price":13.5,"orders":2},{"quantity":1875,"price":13.55,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|81171","symbol":"CHOLAFIN25JUN1600CE","last_price":13.25,"volume":523125,"average_price":15.66,"oi":578125.0,"net_change":-6.5,"total_buy_quantity":351250.0,"total_sell_quantity":141875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.3,"last_trade_time":"1750154398342","oi_day_high":598750.0,"oi_day_low":578125.0},"NSE_FO:AUROPHARMA25JUN1180CE":{"ohlc":{"open":11.5,"high":12.5,"low":3.75,"close":5.5},"depth":{"buy":[{"quantity":550,"price":5.6,"orders":1},{"quantity":1100,"price":5.55,"orders":2},{"quantity":1650,"price":5.5,"orders":3},{"quantity":2200,"price":5.45,"orders":4},{"quantity":1650,"price":5.4,"orders":3}],"sell":[{"quantity":1100,"price":5.85,"orders":2},{"quantity":2200,"price":5.9,"orders":4},{"quantity":1650,"price":5.95,"orders":3},{"quantity":3300,"price":6.0,"orders":5},{"quantity":550,"price":6.05,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|67390","symbol":"AUROPHARMA25JUN1180CE","last_price":5.5,"volume":1263900,"average_price":5.69,"oi":581900.0,"net_change":-5.7,"total_buy_quantity":627550.0,"total_sell_quantity":121000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1750154376425","oi_day_high":584100.0,"oi_day_low":429550.0},"NSE_FO:INOXWIND25JUN190CE":{"ohlc":{"open":0.85,"high":1.05,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":67725,"price":0.55,"orders":3},{"quantity":119325,"price":0.5,"orders":11},{"quantity":64500,"price":0.45,"orders":7},{"quantity":93525,"price":0.4,"orders":7},{"quantity":129000,"price":0.35,"orders":5}],"sell":[{"quantity":174150,"price":0.6,"orders":23},{"quantity":132225,"price":0.65,"orders":13},{"quantity":70950,"price":0.7,"orders":12},{"quantity":64500,"price":0.75,"orders":8},{"quantity":80625,"price":0.8,"orders":9}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|106311","symbol":"INOXWIND25JUN190CE","last_price":0.55,"volume":2560650,"average_price":0.69,"oi":6240375.0,"net_change":-0.4,"total_buy_quantity":1093275.0,"total_sell_quantity":1496400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1750154396514","oi_day_high":6243600.0,"oi_day_low":5866275.0},"NSE_FO:TATAPOWER25JUN395CE":{"ohlc":{"open":8.25,"high":9.55,"low":5.5,"close":5.8},"depth":{"buy":[{"quantity":14850,"price":5.7,"orders":6},{"quantity":21600,"price":5.65,"orders":11},{"quantity":17550,"price":5.6,"orders":7},{"quantity":13500,"price":5.55,"orders":7},{"quantity":17550,"price":5.5,"orders":5}],"sell":[{"quantity":10800,"price":5.8,"orders":7},{"quantity":16200,"price":5.85,"orders":11},{"quantity":22950,"price":5.9,"orders":11},{"quantity":16200,"price":5.95,"orders":8},{"quantity":13500,"price":6.0,"orders":7}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|130139","symbol":"TATAPOWER25JUN395CE","last_price":5.8,"volume":2489400,"average_price":7.08,"oi":1629450.0,"net_change":-2.7,"total_buy_quantity":418500.0,"total_sell_quantity":477900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1750154392405","oi_day_high":1680750.0,"oi_day_low":1547100.0},"NSE_FO:BOSCHLTD25JUN31250PE":{"ohlc":{"open":432.55,"high":432.55,"low":432.55,"close":432.55},"depth":{"buy":[{"quantity":25,"price":27.55,"orders":1},{"quantity":25,"price":27.5,"orders":1},{"quantity":900,"price":1.05,"orders":2},{"quantity":750,"price":0.1,"orders":1},{"quantity":500,"price":0.05,"orders":1}],"sell":[{"quantity":25,"price":256.45,"orders":1},{"quantity":100,"price":256.5,"orders":1},{"quantity":750,"price":283.8,"orders":1},{"quantity":75,"price":283.85,"orders":1},{"quantity":250,"price":294.75,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|76649","symbol":"BOSCHLTD25JUN31250PE","last_price":432.55,"volume":0,"average_price":0.0,"oi":700.0,"net_change":0.0,"total_buy_quantity":2200.0,"total_sell_quantity":2075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":530.75,"last_trade_time":"1749791495000","oi_day_high":750.0,"oi_day_low":700.0},"NSE_FO:DRREDDY25JUN1240CE":{"ohlc":{"open":70.45,"high":86.55,"low":68.1,"close":86.55},"depth":{"buy":[{"quantity":625,"price":82.2,"orders":1},{"quantity":625,"price":81.35,"orders":1},{"quantity":3125,"price":78.4,"orders":1},{"quantity":2500,"price":78.25,"orders":1},{"quantity":6250,"price":75.75,"orders":1}],"sell":[{"quantity":625,"price":85.6,"orders":1},{"quantity":625,"price":85.65,"orders":1},{"quantity":625,"price":85.8,"orders":1},{"quantity":625,"price":86.8,"orders":1},{"quantity":4375,"price":86.85,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|87621","symbol":"DRREDDY25JUN1240CE","last_price":86.55,"volume":10625,"average_price":76.17,"oi":80625.0,"net_change":-26.35,"total_buy_quantity":45625.0,"total_sell_quantity":53750.0,"lower_circuit_limit":26.35,"upper_circuit_limit":165.8,"last_trade_time":"1750153239077","oi_day_high":83750.0,"oi_day_low":80000.0},"NSE_FO:YESBANK25JUN21PE":{"ohlc":{"open":0.9,"high":1.2,"low":0.8,"close":1.15},"depth":{"buy":[{"quantity":182000,"price":1.1,"orders":3},{"quantity":676000,"price":1.05,"orders":5},{"quantity":702000,"price":1.0,"orders":5},{"quantity":676000,"price":0.95,"orders":6},{"quantity":520000,"price":0.9,"orders":4}],"sell":[{"quantity":416000,"price":1.2,"orders":5},{"quantity":364000,"price":1.25,"orders":4},{"quantity":676000,"price":1.3,"orders":3},{"quantity":130000,"price":1.35,"orders":1},{"quantity":26000,"price":1.45,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|135909","symbol":"YESBANK25JUN21PE","last_price":1.15,"volume":12844000,"average_price":1.01,"oi":7.7194E7,"net_change":0.3,"total_buy_quantity":5.5952E7,"total_sell_quantity":2262000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1750154394130","oi_day_high":7.7636E7,"oi_day_low":7.6856E7},"NSE_FO:ABB25JUN6000PE":{"ohlc":{"open":92.85,"high":103.8,"low":64.4,"close":87.2},"depth":{"buy":[{"quantity":125,"price":85.8,"orders":1},{"quantity":125,"price":85.75,"orders":1},{"quantity":125,"price":85.4,"orders":1},{"quantity":250,"price":85.35,"orders":2},{"quantity":125,"price":85.05,"orders":1}],"sell":[{"quantity":125,"price":86.75,"orders":1},{"quantity":125,"price":86.8,"orders":1},{"quantity":250,"price":86.85,"orders":2},{"quantity":125,"price":87.85,"orders":1},{"quantity":125,"price":87.9,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|65310","symbol":"ABB25JUN6000PE","last_price":87.2,"volume":144625,"average_price":80.74,"oi":149750.0,"net_change":-10.5,"total_buy_quantity":28125.0,"total_sell_quantity":11250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":281.55,"last_trade_time":"1750154395119","oi_day_high":153625.0,"oi_day_low":146500.0},"NSE_FO:DALBHARAT25JUN2040PE":{"ohlc":{"open":16.55,"high":23.15,"low":13.1,"close":22.15},"depth":{"buy":[{"quantity":825,"price":22.05,"orders":3},{"quantity":275,"price":22.0,"orders":1},{"quantity":275,"price":21.95,"orders":1},{"quantity":275,"price":21.85,"orders":1},{"quantity":275,"price":21.65,"orders":1}],"sell":[{"quantity":825,"price":22.6,"orders":3},{"quantity":275,"price":22.65,"orders":1},{"quantity":550,"price":22.7,"orders":2},{"quantity":275,"price":23.0,"orders":1},{"quantity":825,"price":23.05,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|84821","symbol":"DALBHARAT25JUN2040PE","last_price":22.15,"volume":13750,"average_price":20.0,"oi":16775.0,"net_change":7.5,"total_buy_quantity":95975.0,"total_sell_quantity":47575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.8,"last_trade_time":"1750154369624","oi_day_high":18425.0,"oi_day_low":16500.0},"NSE_FO:NATIONALUM25JUN185CE":{"ohlc":{"open":5.4,"high":6.0,"low":3.9,"close":4.25},"depth":{"buy":[{"quantity":30000,"price":4.25,"orders":7},{"quantity":48750,"price":4.2,"orders":11},{"quantity":26250,"price":4.15,"orders":5},{"quantity":30000,"price":4.1,"orders":4},{"quantity":33750,"price":4.05,"orders":6}],"sell":[{"quantity":26250,"price":4.35,"orders":7},{"quantity":37500,"price":4.4,"orders":8},{"quantity":37500,"price":4.45,"orders":6},{"quantity":22500,"price":4.5,"orders":5},{"quantity":15000,"price":4.55,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|115411","symbol":"NATIONALUM25JUN185CE","last_price":4.25,"volume":4203750,"average_price":4.65,"oi":3135000.0,"net_change":-1.5,"total_buy_quantity":738750.0,"total_sell_quantity":750000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1750154395157","oi_day_high":3360000.0,"oi_day_low":3101250.0},"NSE_FO:MARUTI25JUN12400PE":{"ohlc":{"open":100.25,"high":122.0,"low":74.45,"close":79.5},"depth":{"buy":[{"quantity":100,"price":79.05,"orders":2},{"quantity":50,"price":79.0,"orders":1},{"quantity":50,"price":78.95,"orders":1},{"quantity":50,"price":78.8,"orders":1},{"quantity":50,"price":78.45,"orders":1}],"sell":[{"quantity":100,"price":80.4,"orders":2},{"quantity":100,"price":80.45,"orders":2},{"quantity":200,"price":80.5,"orders":3},{"quantity":100,"price":81.2,"orders":1},{"quantity":50,"price":81.25,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|118050","symbol":"MARUTI25JUN12400PE","last_price":79.5,"volume":141200,"average_price":91.21,"oi":65100.0,"net_change":-28.0,"total_buy_quantity":16800.0,"total_sell_quantity":15800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":301.7,"last_trade_time":"1750154397649","oi_day_high":65800.0,"oi_day_low":53900.0},"NSE_FO:SBICARD25JUN910CE":{"ohlc":{"open":86.65,"high":86.65,"low":86.1,"close":86.1},"depth":{"buy":[{"quantity":800,"price":83.55,"orders":1},{"quantity":4000,"price":81.2,"orders":1},{"quantity":3200,"price":80.95,"orders":1},{"quantity":800,"price":79.55,"orders":1},{"quantity":8000,"price":79.2,"orders":1}],"sell":[{"quantity":2400,"price":87.4,"orders":1},{"quantity":3200,"price":87.45,"orders":1},{"quantity":1600,"price":88.25,"orders":2},{"quantity":4000,"price":88.3,"orders":1},{"quantity":3200,"price":88.9,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|124902","symbol":"SBICARD25JUN910CE","last_price":86.1,"volume":2400,"average_price":86.3,"oi":33600.0,"net_change":-0.55,"total_buy_quantity":57600.0,"total_sell_quantity":71200.0,"lower_circuit_limit":53.2,"upper_circuit_limit":147.9,"last_trade_time":"1750151089316","oi_day_high":33600.0,"oi_day_low":33600.0},"NSE_FO:VBL25JUN480CE":{"ohlc":{"open":7.3,"high":9.2,"low":4.75,"close":4.85},"depth":{"buy":[{"quantity":4375,"price":4.75,"orders":4},{"quantity":7875,"price":4.7,"orders":8},{"quantity":6125,"price":4.65,"orders":5},{"quantity":1750,"price":4.6,"orders":1},{"quantity":2625,"price":4.55,"orders":2}],"sell":[{"quantity":1750,"price":4.8,"orders":1},{"quantity":4375,"price":4.85,"orders":4},{"quantity":6125,"price":4.9,"orders":6},{"quantity":8750,"price":4.95,"orders":8},{"quantity":7000,"price":5.0,"orders":7}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|145785","symbol":"VBL25JUN480CE","last_price":4.85,"volume":3537625,"average_price":6.9,"oi":2660875.0,"net_change":-1.6,"total_buy_quantity":351750.0,"total_sell_quantity":723625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1750154389808","oi_day_high":2772000.0,"oi_day_low":2502500.0},"NSE_FO:TATACONSUM25JUN1110CE":{"ohlc":{"open":7.85,"high":8.3,"low":3.2,"close":3.65},"depth":{"buy":[{"quantity":1824,"price":3.6,"orders":2},{"quantity":3192,"price":3.55,"orders":5},{"quantity":3648,"price":3.5,"orders":6},{"quantity":3192,"price":3.45,"orders":5},{"quantity":2280,"price":3.4,"orders":3}],"sell":[{"quantity":2280,"price":3.7,"orders":5},{"quantity":912,"price":3.75,"orders":2},{"quantity":2736,"price":3.8,"orders":3},{"quantity":2280,"price":3.85,"orders":3},{"quantity":2736,"price":3.9,"orders":4}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|129329","symbol":"TATACONSUM25JUN1110CE","last_price":3.65,"volume":386688,"average_price":4.62,"oi":283632.0,"net_change":-2.7,"total_buy_quantity":209304.0,"total_sell_quantity":109896.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1750154332111","oi_day_high":289104.0,"oi_day_low":261288.0},"NSE_FO:OIL25JUN440PE":{"ohlc":{"open":1.7,"high":2.35,"low":1.05,"close":1.35},"depth":{"buy":[{"quantity":31175,"price":1.3,"orders":11},{"quantity":13975,"price":1.25,"orders":8},{"quantity":18275,"price":1.2,"orders":10},{"quantity":7525,"price":1.15,"orders":5},{"quantity":7525,"price":1.1,"orders":5}],"sell":[{"quantity":4300,"price":1.4,"orders":2},{"quantity":18275,"price":1.45,"orders":8},{"quantity":20425,"price":1.5,"orders":8},{"quantity":12900,"price":1.55,"orders":5},{"quantity":9675,"price":1.6,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|126150","symbol":"OIL25JUN440PE","last_price":1.35,"volume":607375,"average_price":1.52,"oi":832050.0,"net_change":-0.35,"total_buy_quantity":399900.0,"total_sell_quantity":291325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1750154366661","oi_day_high":873975.0,"oi_day_low":821300.0},"NSE_FO:ICICIBANK25JUN1460PE":{"ohlc":{"open":36.0,"high":40.55,"low":32.35,"close":38.6},"depth":{"buy":[{"quantity":1400,"price":38.3,"orders":2},{"quantity":700,"price":38.25,"orders":1},{"quantity":700,"price":38.2,"orders":1},{"quantity":700,"price":37.9,"orders":1},{"quantity":700,"price":37.85,"orders":1}],"sell":[{"quantity":700,"price":38.65,"orders":1},{"quantity":1400,"price":39.1,"orders":2},{"quantity":1400,"price":39.15,"orders":2},{"quantity":700,"price":39.25,"orders":1},{"quantity":700,"price":39.4,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|100159","symbol":"ICICIBANK25JUN1460PE","last_price":38.6,"volume":115500,"average_price":36.91,"oi":1095500.0,"net_change":4.6,"total_buy_quantity":102900.0,"total_sell_quantity":64400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.2,"last_trade_time":"1750154350512","oi_day_high":1096200.0,"oi_day_low":1064000.0},"NSE_FO:SJVN25JUN102CE":{"ohlc":{"open":1.1,"high":1.35,"low":0.7,"close":0.7},"depth":{"buy":[{"quantity":61425,"price":0.65,"orders":13},{"quantity":23625,"price":0.6,"orders":4},{"quantity":23625,"price":0.55,"orders":5},{"quantity":18900,"price":0.5,"orders":3},{"quantity":9450,"price":0.45,"orders":2}],"sell":[{"quantity":66150,"price":0.75,"orders":14},{"quantity":56700,"price":0.8,"orders":12},{"quantity":28350,"price":0.85,"orders":5},{"quantity":14175,"price":0.9,"orders":3},{"quantity":18900,"price":0.95,"orders":4}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|138511","symbol":"SJVN25JUN102CE","last_price":0.7,"volume":552825,"average_price":0.9,"oi":1030050.0,"net_change":-0.75,"total_buy_quantity":533925.0,"total_sell_quantity":978075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1750154288807","oi_day_high":1030050.0,"oi_day_low":954450.0},"NSE_FO:IIFL25JUN430CE":{"ohlc":{"open":62.5,"high":67.0,"low":62.5,"close":67.0},"depth":{"buy":[{"quantity":1550,"price":56.6,"orders":1},{"quantity":1550,"price":56.55,"orders":1},{"quantity":1550,"price":56.5,"orders":1},{"quantity":6200,"price":55.2,"orders":1},{"quantity":7750,"price":54.95,"orders":1}],"sell":[{"quantity":1550,"price":59.5,"orders":1},{"quantity":6200,"price":59.55,"orders":1},{"quantity":7750,"price":59.65,"orders":1},{"quantity":15500,"price":60.25,"orders":1},{"quantity":15500,"price":60.6,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|37866","symbol":"IIFL25JUN430CE","last_price":67.0,"volume":3100,"average_price":64.75,"oi":71300.0,"net_change":17.4,"total_buy_quantity":116250.0,"total_sell_quantity":110050.0,"lower_circuit_limit":18.5,"upper_circuit_limit":96.4,"last_trade_time":"1750140020401","oi_day_high":72850.0,"oi_day_low":71300.0},"NSE_FO:CIPLA25JUN1480CE":{"ohlc":{"open":51.9,"high":51.9,"low":33.6,"close":36.85},"depth":{"buy":[{"quantity":650,"price":36.45,"orders":2},{"quantity":325,"price":36.4,"orders":1},{"quantity":325,"price":36.35,"orders":1},{"quantity":650,"price":36.3,"orders":2},{"quantity":325,"price":36.2,"orders":1}],"sell":[{"quantity":325,"price":36.65,"orders":1},{"quantity":650,"price":36.7,"orders":2},{"quantity":325,"price":36.75,"orders":1},{"quantity":650,"price":36.85,"orders":2},{"quantity":325,"price":37.15,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|81722","symbol":"CIPLA25JUN1480CE","last_price":36.85,"volume":144950,"average_price":38.69,"oi":103025.0,"net_change":-20.7,"total_buy_quantity":46475.0,"total_sell_quantity":43550.0,"lower_circuit_limit":5.2,"upper_circuit_limit":109.9,"last_trade_time":"1750154389444","oi_day_high":116350.0,"oi_day_low":101400.0},"NSE_FO:NMDC25JUN72CE":{"ohlc":{"open":0.75,"high":0.8,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":1201500,"price":0.35,"orders":27},{"quantity":1606500,"price":0.3,"orders":22},{"quantity":1485000,"price":0.25,"orders":14},{"quantity":1350000,"price":0.2,"orders":11},{"quantity":1255500,"price":0.15,"orders":9}],"sell":[{"quantity":526500,"price":0.4,"orders":8},{"quantity":837000,"price":0.45,"orders":26},{"quantity":675000,"price":0.5,"orders":24},{"quantity":607500,"price":0.55,"orders":13},{"quantity":526500,"price":0.6,"orders":7}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|124229","symbol":"NMDC25JUN72CE","last_price":0.35,"volume":10219500,"average_price":0.56,"oi":9126000.0,"net_change":-0.5,"total_buy_quantity":8505000.0,"total_sell_quantity":6601500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1750154310969","oi_day_high":9126000.0,"oi_day_low":7128000.0},"NSE_FO:TATATECH25JUN770CE":{"ohlc":{"open":9.1,"high":10.0,"low":4.7,"close":4.7},"depth":{"buy":[{"quantity":2100,"price":4.7,"orders":2},{"quantity":2800,"price":4.65,"orders":3},{"quantity":5600,"price":4.6,"orders":7},{"quantity":3500,"price":4.55,"orders":4},{"quantity":2800,"price":4.5,"orders":4}],"sell":[{"quantity":700,"price":4.75,"orders":1},{"quantity":7700,"price":4.8,"orders":7},{"quantity":7000,"price":4.85,"orders":9},{"quantity":7700,"price":4.9,"orders":6},{"quantity":5600,"price":4.95,"orders":6}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|130683","symbol":"TATATECH25JUN770CE","last_price":4.7,"volume":604800,"average_price":6.63,"oi":543200.0,"net_change":-4.4,"total_buy_quantity":179900.0,"total_sell_quantity":198100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1750154397377","oi_day_high":566300.0,"oi_day_low":510300.0},"NSE_FO:LTIM25JUN5150PE":{"ohlc":{"open":17.0,"high":17.0,"low":8.05,"close":11.3},"depth":{"buy":[{"quantity":150,"price":10.75,"orders":1},{"quantity":150,"price":10.7,"orders":1},{"quantity":150,"price":10.65,"orders":1},{"quantity":150,"price":10.6,"orders":1},{"quantity":150,"price":10.4,"orders":1}],"sell":[{"quantity":150,"price":11.2,"orders":1},{"quantity":450,"price":11.25,"orders":3},{"quantity":150,"price":11.3,"orders":1},{"quantity":300,"price":12.3,"orders":1},{"quantity":300,"price":12.35,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|111029","symbol":"LTIM25JUN5150PE","last_price":11.3,"volume":26550,"average_price":12.53,"oi":12600.0,"net_change":-7.7,"total_buy_quantity":66300.0,"total_sell_quantity":17850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.85,"last_trade_time":"1750153972882","oi_day_high":14700.0,"oi_day_low":11250.0},"NSE_FO:KOTAKBANK25JUN2080CE":{"ohlc":{"open":66.4,"high":80.95,"low":62.65,"close":65.3},"depth":{"buy":[{"quantity":400,"price":64.9,"orders":1},{"quantity":800,"price":64.85,"orders":2},{"quantity":400,"price":64.8,"orders":1},{"quantity":400,"price":64.75,"orders":1},{"quantity":400,"price":64.5,"orders":1}],"sell":[{"quantity":400,"price":66.1,"orders":1},{"quantity":800,"price":66.15,"orders":2},{"quantity":800,"price":66.2,"orders":2},{"quantity":400,"price":66.7,"orders":1},{"quantity":1600,"price":67.85,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|112327","symbol":"KOTAKBANK25JUN2080CE","last_price":65.3,"volume":112000,"average_price":68.12,"oi":199200.0,"net_change":-4.75,"total_buy_quantity":64000.0,"total_sell_quantity":40800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":140.75,"last_trade_time":"1750154396869","oi_day_high":238400.0,"oi_day_low":199200.0},"NSE_FO:AMBUJACEM25JUN560CE":{"ohlc":{"open":4.95,"high":7.05,"low":3.95,"close":3.95},"depth":{"buy":[{"quantity":1800,"price":3.9,"orders":2},{"quantity":3600,"price":3.85,"orders":4},{"quantity":5400,"price":3.8,"orders":6},{"quantity":3600,"price":3.75,"orders":3},{"quantity":1800,"price":3.7,"orders":2}],"sell":[{"quantity":2700,"price":4.0,"orders":3},{"quantity":7200,"price":4.05,"orders":7},{"quantity":4500,"price":4.1,"orders":5},{"quantity":4500,"price":4.15,"orders":4},{"quantity":4500,"price":4.2,"orders":4}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|67646","symbol":"AMBUJACEM25JUN560CE","last_price":3.95,"volume":1830600,"average_price":5.38,"oi":1194300.0,"net_change":-1.35,"total_buy_quantity":171000.0,"total_sell_quantity":260100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1750154389868","oi_day_high":1346400.0,"oi_day_low":1186200.0},"NSE_FO:PHOENIXLTD25JUN1600CE":{"ohlc":{"open":48.6,"high":68.1,"low":40.0,"close":40.55},"depth":{"buy":[{"quantity":350,"price":40.55,"orders":1},{"quantity":700,"price":40.5,"orders":2},{"quantity":700,"price":40.4,"orders":2},{"quantity":1400,"price":40.2,"orders":2},{"quantity":350,"price":40.15,"orders":1}],"sell":[{"quantity":350,"price":41.2,"orders":1},{"quantity":350,"price":41.25,"orders":1},{"quantity":350,"price":41.35,"orders":1},{"quantity":700,"price":41.4,"orders":2},{"quantity":700,"price":41.65,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|128697","symbol":"PHOENIXLTD25JUN1600CE","last_price":40.55,"volume":375200,"average_price":57.22,"oi":193550.0,"net_change":-7.3,"total_buy_quantity":66850.0,"total_sell_quantity":65100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.2,"last_trade_time":"1750154330198","oi_day_high":196700.0,"oi_day_low":150850.0},"NSE_FO:NCC25JUN237.5CE":{"ohlc":{"open":2.7,"high":2.9,"low":1.35,"close":1.4},"depth":{"buy":[{"quantity":15975,"price":1.3,"orders":5},{"quantity":14200,"price":1.25,"orders":4},{"quantity":15975,"price":1.2,"orders":5},{"quantity":7100,"price":1.15,"orders":4},{"quantity":3550,"price":1.1,"orders":2}],"sell":[{"quantity":5325,"price":1.4,"orders":3},{"quantity":8875,"price":1.45,"orders":5},{"quantity":12425,"price":1.5,"orders":6},{"quantity":7100,"price":1.55,"orders":2},{"quantity":5325,"price":1.6,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|116237","symbol":"NCC25JUN237.5CE","last_price":1.4,"volume":131350,"average_price":2.08,"oi":168625.0,"net_change":-1.2,"total_buy_quantity":347900.0,"total_sell_quantity":369200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1750154013807","oi_day_high":172175.0,"oi_day_low":143775.0},"NSE_FO:HAVELLS25JUN1560CE":{"ohlc":{"open":20.85,"high":26.0,"low":10.15,"close":10.65},"depth":{"buy":[{"quantity":500,"price":10.6,"orders":1},{"quantity":1000,"price":10.5,"orders":2},{"quantity":1500,"price":10.45,"orders":3},{"quantity":1000,"price":10.4,"orders":2},{"quantity":500,"price":10.35,"orders":1}],"sell":[{"quantity":1500,"price":10.75,"orders":3},{"quantity":1000,"price":10.8,"orders":2},{"quantity":1500,"price":10.85,"orders":3},{"quantity":1500,"price":10.9,"orders":3},{"quantity":1500,"price":10.95,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|92607","symbol":"HAVELLS25JUN1560CE","last_price":10.65,"volume":636500,"average_price":18.62,"oi":292000.0,"net_change":-9.2,"total_buy_quantity":337000.0,"total_sell_quantity":115500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.55,"last_trade_time":"1750154395142","oi_day_high":297000.0,"oi_day_low":165000.0},"NSE_FO:SYNGENE25JUN650CE":{"ohlc":{"open":17.6,"high":18.1,"low":9.65,"close":10.1},"depth":{"buy":[{"quantity":2000,"price":9.9,"orders":2},{"quantity":2000,"price":9.5,"orders":2},{"quantity":2000,"price":9.4,"orders":1},{"quantity":3000,"price":9.25,"orders":1},{"quantity":3000,"price":9.1,"orders":1}],"sell":[{"quantity":2000,"price":10.2,"orders":2},{"quantity":1000,"price":10.25,"orders":1},{"quantity":1000,"price":10.45,"orders":1},{"quantity":1000,"price":10.5,"orders":1},{"quantity":1000,"price":10.55,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|128479","symbol":"SYNGENE25JUN650CE","last_price":10.1,"volume":629000,"average_price":12.55,"oi":536000.0,"net_change":-7.75,"total_buy_quantity":191000.0,"total_sell_quantity":188000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.75,"last_trade_time":"1750154395062","oi_day_high":561000.0,"oi_day_low":479000.0},"NSE_FO:TIINDIA25JUN3050PE":{"ohlc":{"open":122.95,"high":166.7,"low":97.7,"close":166.7},"depth":{"buy":[{"quantity":300,"price":162.35,"orders":2},{"quantity":300,"price":162.3,"orders":2},{"quantity":150,"price":162.25,"orders":1},{"quantity":150,"price":162.1,"orders":1},{"quantity":150,"price":162.0,"orders":1}],"sell":[{"quantity":300,"price":168.3,"orders":2},{"quantity":300,"price":168.35,"orders":2},{"quantity":150,"price":168.4,"orders":1},{"quantity":150,"price":168.45,"orders":1},{"quantity":150,"price":172.15,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|131721","symbol":"TIINDIA25JUN3050PE","last_price":166.7,"volume":4950,"average_price":142.82,"oi":20100.0,"net_change":71.45,"total_buy_quantity":24450.0,"total_sell_quantity":14550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":222.0,"last_trade_time":"1750154350286","oi_day_high":21750.0,"oi_day_low":20100.0},"NSE_FO:TCS25JUN3500PE":{"ohlc":{"open":44.0,"high":48.25,"low":30.8,"close":35.5},"depth":{"buy":[{"quantity":525,"price":35.3,"orders":3},{"quantity":175,"price":35.25,"orders":1},{"quantity":175,"price":35.1,"orders":1},{"quantity":175,"price":35.05,"orders":1},{"quantity":175,"price":35.0,"orders":1}],"sell":[{"quantity":175,"price":35.5,"orders":1},{"quantity":175,"price":35.65,"orders":1},{"quantity":350,"price":35.7,"orders":2},{"quantity":350,"price":35.75,"orders":2},{"quantity":700,"price":35.8,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|131037","symbol":"TCS25JUN3500PE","last_price":35.5,"volume":1282575,"average_price":37.2,"oi":836675.0,"net_change":-8.65,"total_buy_quantity":87150.0,"total_sell_quantity":50750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.25,"last_trade_time":"1750154391149","oi_day_high":876925.0,"oi_day_low":775950.0},"NSE_FO:MUTHOOTFIN25JUN2060PE":{"ohlc":{"open":0.75,"high":0.85,"low":0.7,"close":0.85},"depth":{"buy":[{"quantity":825,"price":0.8,"orders":3},{"quantity":825,"price":0.75,"orders":3},{"quantity":1100,"price":0.7,"orders":2},{"quantity":275,"price":0.65,"orders":1},{"quantity":275,"price":0.5,"orders":1}],"sell":[{"quantity":550,"price":0.85,"orders":2},{"quantity":1100,"price":0.9,"orders":4},{"quantity":825,"price":0.95,"orders":3},{"quantity":825,"price":1.0,"orders":1},{"quantity":275,"price":1.05,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|115172","symbol":"MUTHOOTFIN25JUN2060PE","last_price":0.85,"volume":3300,"average_price":0.82,"oi":50600.0,"net_change":0.0,"total_buy_quantity":62425.0,"total_sell_quantity":29975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1750150145749","oi_day_high":50875.0,"oi_day_low":50600.0},"NSE_FO:DLF25JUN800PE":{"ohlc":{"open":1.9,"high":2.7,"low":1.35,"close":2.5},"depth":{"buy":[{"quantity":14850,"price":2.45,"orders":5},{"quantity":7425,"price":2.4,"orders":6},{"quantity":6600,"price":2.35,"orders":5},{"quantity":10725,"price":2.3,"orders":7},{"quantity":4950,"price":2.25,"orders":5}],"sell":[{"quantity":9075,"price":2.5,"orders":5},{"quantity":9900,"price":2.55,"orders":8},{"quantity":8250,"price":2.6,"orders":4},{"quantity":4125,"price":2.65,"orders":2},{"quantity":5775,"price":2.7,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|86622","symbol":"DLF25JUN800PE","last_price":2.5,"volume":2121075,"average_price":1.83,"oi":1857075.0,"net_change":0.35,"total_buy_quantity":539550.0,"total_sell_quantity":182325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1750154375622","oi_day_high":1900800.0,"oi_day_low":1602150.0},"NSE_FO:ADANIENSOL25JUN880PE":{"ohlc":{"open":30.6,"high":39.85,"low":28.0,"close":39.1},"depth":{"buy":[{"quantity":625,"price":36.85,"orders":1},{"quantity":1250,"price":36.8,"orders":2},{"quantity":625,"price":36.7,"orders":1},{"quantity":625,"price":36.65,"orders":1},{"quantity":625,"price":36.6,"orders":1}],"sell":[{"quantity":625,"price":38.8,"orders":1},{"quantity":625,"price":38.9,"orders":1},{"quantity":625,"price":38.95,"orders":1},{"quantity":625,"price":39.1,"orders":1},{"quantity":1250,"price":39.15,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|66304","symbol":"ADANIENSOL25JUN880PE","last_price":39.1,"volume":156250,"average_price":32.44,"oi":309375.0,"net_change":11.4,"total_buy_quantity":154375.0,"total_sell_quantity":71875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.6,"last_trade_time":"1750154340004","oi_day_high":330625.0,"oi_day_low":309375.0},"NSE_FO:SAIL25JUN130PE":{"ohlc":{"open":2.55,"high":4.6,"low":2.45,"close":4.5},"depth":{"buy":[{"quantity":4000,"price":4.5,"orders":1},{"quantity":12000,"price":4.45,"orders":3},{"quantity":20000,"price":4.4,"orders":4},{"quantity":24000,"price":4.35,"orders":5},{"quantity":8000,"price":4.3,"orders":2}],"sell":[{"quantity":16000,"price":4.6,"orders":4},{"quantity":36000,"price":4.65,"orders":9},{"quantity":28000,"price":4.7,"orders":6},{"quantity":16000,"price":4.75,"orders":3},{"quantity":28000,"price":4.8,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|135254","symbol":"SAIL25JUN130PE","last_price":4.5,"volume":3444000,"average_price":3.4,"oi":3412000.0,"net_change":1.65,"total_buy_quantity":1008000.0,"total_sell_quantity":652000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1750154384557","oi_day_high":3816000.0,"oi_day_low":3412000.0},"NSE_FO:CDSL25JUN1520PE":{"ohlc":{"open":1.0,"high":2.5,"low":1.0,"close":1.5},"depth":{"buy":[{"quantity":1400,"price":2.0,"orders":1},{"quantity":3150,"price":1.5,"orders":1},{"quantity":350,"price":1.4,"orders":1},{"quantity":350,"price":1.3,"orders":1},{"quantity":2800,"price":1.0,"orders":1}],"sell":[{"quantity":350,"price":2.85,"orders":1},{"quantity":2100,"price":7.0,"orders":1},{"quantity":700,"price":7.65,"orders":1},{"quantity":2450,"price":12.0,"orders":1},{"quantity":350,"price":13.0,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|79658","symbol":"CDSL25JUN1520PE","last_price":1.5,"volume":1750,"average_price":2.0,"oi":219100.0,"net_change":0.4,"total_buy_quantity":8050.0,"total_sell_quantity":7000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1750140992927","oi_day_high":220150.0,"oi_day_low":219100.0},"NSE_FO:INDUSTOWER25JUN390CE":{"ohlc":{"open":8.1,"high":9.9,"low":7.1,"close":7.5},"depth":{"buy":[{"quantity":3400,"price":7.35,"orders":2},{"quantity":6800,"price":7.3,"orders":4},{"quantity":18700,"price":7.25,"orders":8},{"quantity":3400,"price":7.2,"orders":2},{"quantity":3400,"price":7.15,"orders":2}],"sell":[{"quantity":1700,"price":7.45,"orders":1},{"quantity":11900,"price":7.5,"orders":5},{"quantity":18700,"price":7.55,"orders":8},{"quantity":6800,"price":7.6,"orders":3},{"quantity":8500,"price":7.65,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|105391","symbol":"INDUSTOWER25JUN390CE","last_price":7.5,"volume":3920200,"average_price":8.56,"oi":1635400.0,"net_change":-0.3,"total_buy_quantity":350200.0,"total_sell_quantity":627300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1750154399049","oi_day_high":1900600.0,"oi_day_low":1596300.0},"NSE_FO:RELIANCE25JUN1420PE":{"ohlc":{"open":8.95,"high":12.9,"low":8.0,"close":11.1},"depth":{"buy":[{"quantity":1000,"price":11.0,"orders":1},{"quantity":2000,"price":10.95,"orders":2},{"quantity":2000,"price":10.9,"orders":2},{"quantity":3500,"price":10.85,"orders":4},{"quantity":1000,"price":10.8,"orders":2}],"sell":[{"quantity":1500,"price":11.05,"orders":1},{"quantity":3500,"price":11.1,"orders":4},{"quantity":2000,"price":11.15,"orders":2},{"quantity":4500,"price":11.2,"orders":5},{"quantity":5000,"price":11.25,"orders":7}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|134976","symbol":"RELIANCE25JUN1420PE","last_price":11.1,"volume":4946500,"average_price":10.74,"oi":2569000.0,"net_change":1.95,"total_buy_quantity":390000.0,"total_sell_quantity":200500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.2,"last_trade_time":"1750154395688","oi_day_high":2707500.0,"oi_day_low":2566500.0},"NSE_FO:CGPOWER25JUN700PE":{"ohlc":{"open":20.35,"high":26.75,"low":15.9,"close":16.1},"depth":{"buy":[{"quantity":725,"price":16.65,"orders":1},{"quantity":725,"price":16.45,"orders":1},{"quantity":725,"price":16.2,"orders":1},{"quantity":725,"price":16.1,"orders":1},{"quantity":1450,"price":16.05,"orders":2}],"sell":[{"quantity":725,"price":17.1,"orders":1},{"quantity":725,"price":17.15,"orders":1},{"quantity":725,"price":17.5,"orders":1},{"quantity":725,"price":18.85,"orders":1},{"quantity":725,"price":18.9,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|80308","symbol":"CGPOWER25JUN700PE","last_price":16.1,"volume":175450,"average_price":22.32,"oi":282025.0,"net_change":-6.95,"total_buy_quantity":68150.0,"total_sell_quantity":65250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.8,"last_trade_time":"1750154355728","oi_day_high":301600.0,"oi_day_low":280575.0},"NSE_FO:COALINDIA25JUN400PE":{"ohlc":{"open":9.15,"high":11.6,"low":7.75,"close":11.15},"depth":{"buy":[{"quantity":2100,"price":11.1,"orders":2},{"quantity":4200,"price":11.05,"orders":4},{"quantity":4200,"price":11.0,"orders":4},{"quantity":1050,"price":10.95,"orders":1},{"quantity":1050,"price":10.8,"orders":1}],"sell":[{"quantity":2100,"price":11.2,"orders":2},{"quantity":2100,"price":11.25,"orders":2},{"quantity":2100,"price":11.3,"orders":2},{"quantity":1050,"price":11.35,"orders":1},{"quantity":2100,"price":11.4,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|81983","symbol":"COALINDIA25JUN400PE","last_price":11.15,"volume":959700,"average_price":9.46,"oi":3470250.0,"net_change":2.3,"total_buy_quantity":150150.0,"total_sell_quantity":137550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1750154395144","oi_day_high":3489150.0,"oi_day_low":3435600.0},"NSE_FO:BSOFT25JUN420CE":{"ohlc":{"open":7.7,"high":13.5,"low":7.7,"close":11.0},"depth":{"buy":[{"quantity":1000,"price":10.0,"orders":1},{"quantity":4000,"price":8.0,"orders":1},{"quantity":2000,"price":7.3,"orders":1},{"quantity":3000,"price":7.1,"orders":1},{"quantity":1000,"price":7.05,"orders":1}],"sell":[{"quantity":1000,"price":11.9,"orders":1},{"quantity":1000,"price":12.3,"orders":1},{"quantity":1000,"price":12.5,"orders":1},{"quantity":1000,"price":12.8,"orders":1},{"quantity":1000,"price":12.9,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|78305","symbol":"BSOFT25JUN420CE","last_price":11.0,"volume":197000,"average_price":10.51,"oi":1052000.0,"net_change":0.7,"total_buy_quantity":19000.0,"total_sell_quantity":102000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.3,"last_trade_time":"1750154385755","oi_day_high":1247000.0,"oi_day_low":1052000.0},"NSE_FO:TITAGARH25JUN920CE":{"ohlc":{"open":10.0,"high":10.0,"low":10.0,"close":10.0},"depth":{"buy":[{"quantity":625,"price":4.0,"orders":1},{"quantity":625,"price":3.5,"orders":1},{"quantity":4375,"price":2.65,"orders":1},{"quantity":1250,"price":2.5,"orders":1},{"quantity":1875,"price":2.25,"orders":1}],"sell":[{"quantity":1250,"price":8.0,"orders":1},{"quantity":625,"price":9.95,"orders":1},{"quantity":1250,"price":10.0,"orders":2},{"quantity":625,"price":13.0,"orders":1},{"quantity":625,"price":20.0,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|144121","symbol":"TITAGARH25JUN920CE","last_price":10.0,"volume":0,"average_price":0.0,"oi":234375.0,"net_change":0.0,"total_buy_quantity":13750.0,"total_sell_quantity":5000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.8,"last_trade_time":"1750067972000","oi_day_high":257500.0,"oi_day_low":234375.0},"NSE_FO:BANDHANBNK25JUN170PE":{"ohlc":{"open":0.75,"high":1.35,"low":0.75,"close":1.3},"depth":{"buy":[{"quantity":25200,"price":1.25,"orders":4},{"quantity":39200,"price":1.2,"orders":13},{"quantity":36400,"price":1.15,"orders":6},{"quantity":42000,"price":1.1,"orders":7},{"quantity":36400,"price":1.05,"orders":7}],"sell":[{"quantity":8400,"price":1.3,"orders":2},{"quantity":58800,"price":1.35,"orders":16},{"quantity":50400,"price":1.4,"orders":9},{"quantity":56000,"price":1.45,"orders":8},{"quantity":8400,"price":1.5,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|73593","symbol":"BANDHANBNK25JUN170PE","last_price":1.3,"volume":1229200,"average_price":1.02,"oi":2046800.0,"net_change":0.2,"total_buy_quantity":946400.0,"total_sell_quantity":630000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1750154389275","oi_day_high":2158800.0,"oi_day_low":2038400.0},"NSE_FO:HINDZINC25JUN460CE":{"ohlc":{"open":41.45,"high":47.45,"low":26.45,"close":30.4},"depth":{"buy":[{"quantity":1225,"price":28.9,"orders":1},{"quantity":2450,"price":28.85,"orders":2},{"quantity":1225,"price":28.8,"orders":1},{"quantity":1225,"price":28.65,"orders":1},{"quantity":1225,"price":28.55,"orders":1}],"sell":[{"quantity":1225,"price":29.2,"orders":1},{"quantity":2450,"price":29.25,"orders":2},{"quantity":1225,"price":29.3,"orders":1},{"quantity":1225,"price":29.35,"orders":1},{"quantity":4900,"price":29.7,"orders":4}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|99188","symbol":"HINDZINC25JUN460CE","last_price":30.4,"volume":221725,"average_price":33.04,"oi":303800.0,"net_change":-14.35,"total_buy_quantity":129850.0,"total_sell_quantity":99225.0,"lower_circuit_limit":8.85,"upper_circuit_limit":80.65,"last_trade_time":"1750154298061","oi_day_high":311150.0,"oi_day_low":264600.0},"NSE_FO:SRF25JUN2900CE":{"ohlc":{"open":220.0,"high":224.0,"low":198.65,"close":200.6},"depth":{"buy":[{"quantity":375,"price":197.7,"orders":1},{"quantity":750,"price":197.65,"orders":2},{"quantity":375,"price":197.6,"orders":1},{"quantity":375,"price":197.45,"orders":1},{"quantity":1500,"price":189.9,"orders":1}],"sell":[{"quantity":375,"price":202.0,"orders":1},{"quantity":750,"price":202.05,"orders":2},{"quantity":375,"price":202.1,"orders":1},{"quantity":375,"price":214.75,"orders":1},{"quantity":1500,"price":214.8,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|139785","symbol":"SRF25JUN2900CE","last_price":200.6,"volume":38625,"average_price":207.34,"oi":105750.0,"net_change":-13.25,"total_buy_quantity":27750.0,"total_sell_quantity":26625.0,"lower_circuit_limit":62.7,"upper_circuit_limit":365.0,"last_trade_time":"1750154324481","oi_day_high":120750.0,"oi_day_low":105750.0},"NSE_FO:IOC25JUN144PE":{"ohlc":{"open":3.7,"high":3.95,"low":2.7,"close":3.95},"depth":{"buy":[{"quantity":63375,"price":3.85,"orders":11},{"quantity":29250,"price":3.8,"orders":4},{"quantity":43875,"price":3.75,"orders":7},{"quantity":34125,"price":3.7,"orders":4},{"quantity":24375,"price":3.65,"orders":4}],"sell":[{"quantity":63375,"price":3.95,"orders":11},{"quantity":34125,"price":4.0,"orders":6},{"quantity":24375,"price":4.05,"orders":4},{"quantity":34125,"price":4.1,"orders":5},{"quantity":29250,"price":4.15,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|107428","symbol":"IOC25JUN144PE","last_price":3.95,"volume":1847625,"average_price":3.2,"oi":1447875.0,"net_change":0.35,"total_buy_quantity":1038375.0,"total_sell_quantity":550875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1750154224669","oi_day_high":1482000.0,"oi_day_low":1360125.0},"NSE_FO:TATACOMM25JUN1680CE":{"ohlc":{"open":34.0,"high":36.7,"low":24.0,"close":25.75},"depth":{"buy":[{"quantity":250,"price":26.0,"orders":1},{"quantity":250,"price":25.95,"orders":1},{"quantity":500,"price":25.9,"orders":2},{"quantity":250,"price":25.85,"orders":1},{"quantity":250,"price":25.8,"orders":1}],"sell":[{"quantity":250,"price":26.4,"orders":1},{"quantity":500,"price":26.45,"orders":2},{"quantity":750,"price":26.5,"orders":3},{"quantity":250,"price":26.55,"orders":1},{"quantity":250,"price":26.6,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|141927","symbol":"TATACOMM25JUN1680CE","last_price":25.75,"volume":73000,"average_price":28.0,"oi":68000.0,"net_change":-4.85,"total_buy_quantity":75750.0,"total_sell_quantity":41000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.6,"last_trade_time":"1750154395082","oi_day_high":69250.0,"oi_day_low":63000.0},"NSE_FO:NYKAA25JUN205PE":{"ohlc":{"open":10.9,"high":11.7,"low":10.9,"close":11.6},"depth":{"buy":[{"quantity":2950,"price":11.7,"orders":1},{"quantity":5900,"price":11.65,"orders":2},{"quantity":2950,"price":11.6,"orders":1},{"quantity":14750,"price":10.7,"orders":1},{"quantity":11800,"price":10.65,"orders":1}],"sell":[{"quantity":2950,"price":12.0,"orders":1},{"quantity":2950,"price":12.05,"orders":1},{"quantity":2950,"price":12.2,"orders":1},{"quantity":8850,"price":12.4,"orders":1},{"quantity":29500,"price":12.55,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|124892","symbol":"NYKAA25JUN205PE","last_price":11.6,"volume":17700,"average_price":11.31,"oi":221250.0,"net_change":1.4,"total_buy_quantity":259600.0,"total_sell_quantity":274350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.2,"last_trade_time":"1750143383248","oi_day_high":227150.0,"oi_day_low":221250.0},"NSE_FO:GODREJPROP25JUN2250PE":{"ohlc":{"open":6.0,"high":6.0,"low":3.65,"close":3.95},"depth":{"buy":[{"quantity":225,"price":3.8,"orders":1},{"quantity":225,"price":3.75,"orders":1},{"quantity":450,"price":3.7,"orders":2},{"quantity":225,"price":3.65,"orders":1},{"quantity":225,"price":3.55,"orders":1}],"sell":[{"quantity":225,"price":4.1,"orders":1},{"quantity":675,"price":4.15,"orders":3},{"quantity":675,"price":4.2,"orders":3},{"quantity":675,"price":4.25,"orders":3},{"quantity":450,"price":4.3,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|92641","symbol":"GODREJPROP25JUN2250PE","last_price":3.95,"volume":143100,"average_price":4.46,"oi":153900.0,"net_change":-2.3,"total_buy_quantity":138825.0,"total_sell_quantity":44100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.55,"last_trade_time":"1750154370416","oi_day_high":170325.0,"oi_day_low":145350.0},"NSE_FO:INDUSINDBK25JUN820PE":{"ohlc":{"open":14.25,"high":22.3,"low":14.25,"close":19.5},"depth":{"buy":[{"quantity":500,"price":19.6,"orders":1},{"quantity":2000,"price":19.55,"orders":4},{"quantity":1000,"price":19.5,"orders":2},{"quantity":1500,"price":19.45,"orders":2},{"quantity":500,"price":19.4,"orders":1}],"sell":[{"quantity":500,"price":19.7,"orders":1},{"quantity":1000,"price":19.8,"orders":2},{"quantity":1500,"price":19.85,"orders":3},{"quantity":1500,"price":19.9,"orders":3},{"quantity":3000,"price":19.95,"orders":5}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|105019","symbol":"INDUSINDBK25JUN820PE","last_price":19.5,"volume":1399000,"average_price":18.84,"oi":1261500.0,"net_change":6.2,"total_buy_quantity":586500.0,"total_sell_quantity":81000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.3,"last_trade_time":"1750154399371","oi_day_high":1525000.0,"oi_day_low":1261500.0},"NSE_FO:GLENMARK25JUN1400CE":{"ohlc":{"open":282.0,"high":282.0,"low":282.0,"close":282.0},"depth":{"buy":[{"quantity":975,"price":247.15,"orders":1},{"quantity":1300,"price":247.1,"orders":1},{"quantity":3250,"price":244.6,"orders":1},{"quantity":1625,"price":241.5,"orders":1},{"quantity":13000,"price":234.55,"orders":1}],"sell":[{"quantity":2275,"price":262.65,"orders":2},{"quantity":1300,"price":262.7,"orders":1},{"quantity":3250,"price":263.7,"orders":1},{"quantity":1625,"price":263.85,"orders":1},{"quantity":3250,"price":266.5,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|89827","symbol":"GLENMARK25JUN1400CE","last_price":282.0,"volume":0,"average_price":0.0,"oi":66625.0,"net_change":0.0,"total_buy_quantity":23400.0,"total_sell_quantity":27625.0,"lower_circuit_limit":183.0,"upper_circuit_limit":381.0,"last_trade_time":"1750065009000","oi_day_high":68575.0,"oi_day_low":66625.0},"NSE_FO:BANKBARODA25JUN234.15CE":{"ohlc":{"open":7.9,"high":7.9,"low":6.1,"close":6.2},"depth":{"buy":[{"quantity":2925,"price":6.2,"orders":1},{"quantity":2925,"price":6.15,"orders":1},{"quantity":2925,"price":6.1,"orders":1},{"quantity":2925,"price":6.05,"orders":1},{"quantity":2925,"price":6.0,"orders":1}],"sell":[{"quantity":5850,"price":6.35,"orders":2},{"quantity":2925,"price":6.4,"orders":1},{"quantity":2925,"price":6.45,"orders":1},{"quantity":2925,"price":6.75,"orders":1},{"quantity":2925,"price":7.1,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|72700","symbol":"BANKBARODA25JUN234.15CE","last_price":6.2,"volume":248625,"average_price":6.77,"oi":368550.0,"net_change":-2.35,"total_buy_quantity":304200.0,"total_sell_quantity":298350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1750154374310","oi_day_high":383175.0,"oi_day_low":359775.0},"NSE_FO:WIPRO25JUN250CE":{"ohlc":{"open":13.15,"high":15.9,"low":13.0,"close":14.05},"depth":{"buy":[{"quantity":6000,"price":14.05,"orders":2},{"quantity":6000,"price":14.0,"orders":2},{"quantity":6000,"price":13.95,"orders":2},{"quantity":3000,"price":13.9,"orders":1},{"quantity":12000,"price":13.85,"orders":2}],"sell":[{"quantity":6000,"price":14.15,"orders":2},{"quantity":6000,"price":14.2,"orders":2},{"quantity":6000,"price":14.25,"orders":2},{"quantity":6000,"price":14.3,"orders":2},{"quantity":3000,"price":14.35,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|146223","symbol":"WIPRO25JUN250CE","last_price":14.05,"volume":939000,"average_price":14.43,"oi":1812000.0,"net_change":1.05,"total_buy_quantity":348000.0,"total_sell_quantity":345000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.0,"last_trade_time":"1750154361950","oi_day_high":1992000.0,"oi_day_low":1812000.0},"NSE_FO:PEL25JUN1100CE":{"ohlc":{"open":57.2,"high":58.25,"low":38.7,"close":38.7},"depth":{"buy":[{"quantity":750,"price":38.05,"orders":1},{"quantity":750,"price":38.0,"orders":1},{"quantity":750,"price":36.5,"orders":1},{"quantity":750,"price":36.45,"orders":1},{"quantity":750,"price":35.3,"orders":1}],"sell":[{"quantity":750,"price":40.25,"orders":1},{"quantity":750,"price":40.3,"orders":1},{"quantity":750,"price":40.45,"orders":1},{"quantity":750,"price":40.5,"orders":1},{"quantity":750,"price":41.9,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|120247","symbol":"PEL25JUN1100CE","last_price":38.7,"volume":33000,"average_price":45.83,"oi":126000.0,"net_change":-20.45,"total_buy_quantity":121500.0,"total_sell_quantity":94500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.0,"last_trade_time":"1750154341146","oi_day_high":132750.0,"oi_day_low":125250.0},"NSE_FO:MCX25JUN6600PE":{"ohlc":{"open":6.7,"high":6.7,"low":3.4,"close":4.35},"depth":{"buy":[{"quantity":100,"price":4.1,"orders":1},{"quantity":100,"price":4.05,"orders":1},{"quantity":100,"price":4.0,"orders":1},{"quantity":100,"price":3.95,"orders":1},{"quantity":200,"price":3.85,"orders":2}],"sell":[{"quantity":100,"price":5.45,"orders":1},{"quantity":3700,"price":5.5,"orders":1},{"quantity":2000,"price":5.75,"orders":1},{"quantity":3000,"price":8.55,"orders":1},{"quantity":17000,"price":9.5,"orders":5}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|118874","symbol":"MCX25JUN6600PE","last_price":4.35,"volume":35800,"average_price":4.43,"oi":72900.0,"net_change":-2.7,"total_buy_quantity":52900.0,"total_sell_quantity":29000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1750154289220","oi_day_high":76900.0,"oi_day_low":72900.0},"NSE_FO:LT25JUN3660PE":{"ohlc":{"open":69.9,"high":73.95,"low":60.0,"close":67.3},"depth":{"buy":[{"quantity":150,"price":65.7,"orders":1},{"quantity":150,"price":65.65,"orders":1},{"quantity":450,"price":65.5,"orders":1},{"quantity":150,"price":65.45,"orders":1},{"quantity":150,"price":65.35,"orders":1}],"sell":[{"quantity":150,"price":67.2,"orders":1},{"quantity":150,"price":67.35,"orders":1},{"quantity":150,"price":67.45,"orders":1},{"quantity":150,"price":67.55,"orders":1},{"quantity":150,"price":78.2,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|110443","symbol":"LT25JUN3660PE","last_price":67.3,"volume":48000,"average_price":67.28,"oi":131400.0,"net_change":8.7,"total_buy_quantity":30750.0,"total_sell_quantity":17850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":155.95,"last_trade_time":"1750154385823","oi_day_high":138300.0,"oi_day_low":130800.0},"NSE_FO:HDFCLIFE25JUN780CE":{"ohlc":{"open":7.15,"high":8.0,"low":4.9,"close":5.65},"depth":{"buy":[{"quantity":3300,"price":5.65,"orders":3},{"quantity":4400,"price":5.6,"orders":4},{"quantity":8800,"price":5.55,"orders":7},{"quantity":2200,"price":5.5,"orders":2},{"quantity":3300,"price":5.45,"orders":2}],"sell":[{"quantity":5500,"price":5.75,"orders":5},{"quantity":4400,"price":5.8,"orders":4},{"quantity":13200,"price":5.85,"orders":9},{"quantity":3300,"price":5.9,"orders":3},{"quantity":12100,"price":5.95,"orders":5}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|95261","symbol":"HDFCLIFE25JUN780CE","last_price":5.65,"volume":4605700,"average_price":6.6,"oi":2303400.0,"net_change":-0.9,"total_buy_quantity":375100.0,"total_sell_quantity":563200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1750154392346","oi_day_high":2465100.0,"oi_day_low":2303400.0},"NSE_FO:SHREECEM25JUN30000PE":{"ohlc":{"open":500.0,"high":646.35,"low":425.95,"close":646.35},"depth":{"buy":[{"quantity":25,"price":575.85,"orders":1},{"quantity":25,"price":575.8,"orders":1},{"quantity":25,"price":575.2,"orders":1},{"quantity":450,"price":575.15,"orders":1},{"quantity":25,"price":573.85,"orders":1}],"sell":[{"quantity":25,"price":713.25,"orders":1},{"quantity":25,"price":713.3,"orders":1},{"quantity":100,"price":769.4,"orders":1},{"quantity":125,"price":790.4,"orders":1},{"quantity":450,"price":790.95,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|136873","symbol":"SHREECEM25JUN30000PE","last_price":646.35,"volume":3475,"average_price":505.67,"oi":2650.0,"net_change":167.25,"total_buy_quantity":2450.0,"total_sell_quantity":1300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1157.9,"last_trade_time":"1750153971102","oi_day_high":2825.0,"oi_day_low":2225.0},"NSE_FO:LODHA25JUN1460CE":{"ohlc":{"open":38.1,"high":61.9,"low":27.5,"close":28.35},"depth":{"buy":[{"quantity":450,"price":28.2,"orders":1},{"quantity":900,"price":28.15,"orders":2},{"quantity":450,"price":28.05,"orders":1},{"quantity":450,"price":27.9,"orders":1},{"quantity":450,"price":27.85,"orders":1}],"sell":[{"quantity":900,"price":28.6,"orders":2},{"quantity":450,"price":28.7,"orders":1},{"quantity":450,"price":28.75,"orders":1},{"quantity":450,"price":28.9,"orders":1},{"quantity":450,"price":29.4,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|109950","symbol":"LODHA25JUN1460CE","last_price":28.35,"volume":326700,"average_price":46.14,"oi":166950.0,"net_change":-11.35,"total_buy_quantity":94050.0,"total_sell_quantity":93150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.25,"last_trade_time":"1750154299415","oi_day_high":182250.0,"oi_day_low":157950.0},"NSE_FO:ASTRAL25JUN1500PE":{"ohlc":{"open":6.6,"high":10.3,"low":5.0,"close":6.7},"depth":{"buy":[{"quantity":1101,"price":6.55,"orders":3},{"quantity":734,"price":6.5,"orders":2},{"quantity":1101,"price":6.45,"orders":3},{"quantity":367,"price":6.4,"orders":1},{"quantity":734,"price":6.35,"orders":2}],"sell":[{"quantity":734,"price":6.75,"orders":2},{"quantity":734,"price":6.8,"orders":2},{"quantity":1835,"price":6.85,"orders":5},{"quantity":734,"price":6.9,"orders":2},{"quantity":1101,"price":6.95,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|66017","symbol":"ASTRAL25JUN1500PE","last_price":6.7,"volume":539857,"average_price":6.97,"oi":424619.0,"net_change":-1.3,"total_buy_quantity":155608.0,"total_sell_quantity":75969.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1750154376858","oi_day_high":446272.0,"oi_day_low":418013.0},"NSE_FO:PERSISTENT25JUN5700PE":{"ohlc":{"open":28.4,"high":34.9,"low":15.7,"close":22.2},"depth":{"buy":[{"quantity":100,"price":22.0,"orders":1},{"quantity":100,"price":21.65,"orders":1},{"quantity":100,"price":21.6,"orders":1},{"quantity":300,"price":21.55,"orders":3},{"quantity":100,"price":21.5,"orders":1}],"sell":[{"quantity":100,"price":22.15,"orders":1},{"quantity":100,"price":22.2,"orders":1},{"quantity":200,"price":22.25,"orders":2},{"quantity":100,"price":22.3,"orders":1},{"quantity":200,"price":22.35,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|120471","symbol":"PERSISTENT25JUN5700PE","last_price":22.2,"volume":177600,"average_price":21.23,"oi":129400.0,"net_change":-7.55,"total_buy_quantity":33600.0,"total_sell_quantity":18000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.95,"last_trade_time":"1750154399692","oi_day_high":146100.0,"oi_day_low":126800.0},"NSE_FO:ADANIGREEN25JUN1020PE":{"ohlc":{"open":41.55,"high":54.3,"low":38.6,"close":51.7},"depth":{"buy":[{"quantity":375,"price":50.3,"orders":1},{"quantity":375,"price":50.25,"orders":1},{"quantity":375,"price":50.1,"orders":1},{"quantity":375,"price":50.05,"orders":1},{"quantity":375,"price":49.4,"orders":1}],"sell":[{"quantity":750,"price":51.65,"orders":2},{"quantity":375,"price":52.05,"orders":1},{"quantity":375,"price":52.1,"orders":1},{"quantity":375,"price":52.55,"orders":1},{"quantity":375,"price":52.6,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|59756","symbol":"ADANIGREEN25JUN1020PE","last_price":51.7,"volume":99000,"average_price":44.6,"oi":752250.0,"net_change":10.2,"total_buy_quantity":79125.0,"total_sell_quantity":50625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.85,"last_trade_time":"1750154380194","oi_day_high":772875.0,"oi_day_low":752250.0},"NSE_FO:TRENT25JUN5700CE":{"ohlc":{"open":116.55,"high":118.3,"low":76.25,"close":80.15},"depth":{"buy":[{"quantity":100,"price":80.05,"orders":1},{"quantity":2400,"price":80.0,"orders":1},{"quantity":300,"price":79.8,"orders":2},{"quantity":100,"price":79.75,"orders":1},{"quantity":100,"price":79.7,"orders":1}],"sell":[{"quantity":100,"price":80.75,"orders":1},{"quantity":200,"price":80.8,"orders":2},{"quantity":200,"price":80.85,"orders":2},{"quantity":100,"price":81.0,"orders":1},{"quantity":200,"price":81.1,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|133134","symbol":"TRENT25JUN5700CE","last_price":80.15,"volume":1132700,"average_price":96.65,"oi":391400.0,"net_change":-36.35,"total_buy_quantity":44900.0,"total_sell_quantity":61300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":334.8,"last_trade_time":"1750154399415","oi_day_high":407200.0,"oi_day_low":299300.0},"NSE_FO:BHEL25JUN265PE":{"ohlc":{"open":12.25,"high":15.1,"low":10.9,"close":14.05},"depth":{"buy":[{"quantity":5250,"price":14.05,"orders":2},{"quantity":5250,"price":14.0,"orders":2},{"quantity":5250,"price":13.95,"orders":2},{"quantity":2625,"price":13.9,"orders":1},{"quantity":2625,"price":13.85,"orders":1}],"sell":[{"quantity":5250,"price":14.2,"orders":2},{"quantity":2625,"price":14.25,"orders":1},{"quantity":2625,"price":14.3,"orders":1},{"quantity":2625,"price":14.35,"orders":1},{"quantity":10500,"price":14.4,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|75330","symbol":"BHEL25JUN265PE","last_price":14.05,"volume":291375,"average_price":12.68,"oi":845250.0,"net_change":2.15,"total_buy_quantity":354375.0,"total_sell_quantity":336000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.9,"last_trade_time":"1750154227425","oi_day_high":850500.0,"oi_day_low":821625.0},"NSE_FO:INDHOTEL25JUN760CE":{"ohlc":{"open":12.3,"high":17.85,"low":9.9,"close":10.4},"depth":{"buy":[{"quantity":2000,"price":10.3,"orders":2},{"quantity":4000,"price":10.25,"orders":4},{"quantity":3000,"price":10.2,"orders":3},{"quantity":5000,"price":10.15,"orders":3},{"quantity":7000,"price":10.1,"orders":5}],"sell":[{"quantity":1000,"price":10.45,"orders":1},{"quantity":6000,"price":10.5,"orders":4},{"quantity":5000,"price":10.55,"orders":4},{"quantity":2000,"price":10.6,"orders":2},{"quantity":2000,"price":10.65,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|103334","symbol":"INDHOTEL25JUN760CE","last_price":10.4,"volume":2762000,"average_price":14.57,"oi":626000.0,"net_change":-2.1,"total_buy_quantity":456000.0,"total_sell_quantity":281000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.85,"last_trade_time":"1750154391564","oi_day_high":657000.0,"oi_day_low":558000.0},"NSE_FO:SHRIRAMFIN25JUN650PE":{"ohlc":{"open":4.65,"high":7.75,"low":4.25,"close":7.0},"depth":{"buy":[{"quantity":1500,"price":6.95,"orders":2},{"quantity":6750,"price":6.9,"orders":5},{"quantity":4500,"price":6.85,"orders":5},{"quantity":4500,"price":6.8,"orders":4},{"quantity":5250,"price":6.75,"orders":4}],"sell":[{"quantity":4500,"price":7.1,"orders":6},{"quantity":6000,"price":7.15,"orders":5},{"quantity":2250,"price":7.2,"orders":3},{"quantity":3000,"price":7.25,"orders":2},{"quantity":2250,"price":7.3,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|126118","symbol":"SHRIRAMFIN25JUN650PE","last_price":7.0,"volume":570000,"average_price":5.92,"oi":524250.0,"net_change":2.35,"total_buy_quantity":432000.0,"total_sell_quantity":134250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1750154368363","oi_day_high":543750.0,"oi_day_low":498750.0},"NSE_FO:DIXON25JUN14750PE":{"ohlc":{"open":550.3,"high":638.05,"low":414.85,"close":623.8},"depth":{"buy":[{"quantity":100,"price":623.05,"orders":2},{"quantity":50,"price":623.0,"orders":1},{"quantity":50,"price":622.95,"orders":1},{"quantity":50,"price":622.7,"orders":1},{"quantity":50,"price":621.8,"orders":1}],"sell":[{"quantity":100,"price":627.15,"orders":2},{"quantity":50,"price":628.9,"orders":1},{"quantity":50,"price":628.95,"orders":1},{"quantity":50,"price":629.15,"orders":1},{"quantity":100,"price":629.3,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|88136","symbol":"DIXON25JUN14750PE","last_price":623.8,"volume":57400,"average_price":533.17,"oi":90800.0,"net_change":70.0,"total_buy_quantity":11600.0,"total_sell_quantity":5650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1253.55,"last_trade_time":"1750154382678","oi_day_high":91350.0,"oi_day_low":86350.0},"NSE_FO:GMRAIRPORT25JUN86CE":{"ohlc":{"open":0.75,"high":0.9,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":168750,"price":0.35,"orders":19},{"quantity":405000,"price":0.3,"orders":10},{"quantity":405000,"price":0.25,"orders":9},{"quantity":331875,"price":0.2,"orders":5},{"quantity":556875,"price":0.15,"orders":7}],"sell":[{"quantity":196875,"price":0.45,"orders":17},{"quantity":129375,"price":0.5,"orders":7},{"quantity":146250,"price":0.55,"orders":8},{"quantity":84375,"price":0.6,"orders":5},{"quantity":73125,"price":0.65,"orders":4}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|90284","symbol":"GMRAIRPORT25JUN86CE","last_price":0.4,"volume":1541250,"average_price":0.58,"oi":2857500.0,"net_change":-0.4,"total_buy_quantity":2660625.0,"total_sell_quantity":1732500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1750154328883","oi_day_high":3003750.0,"oi_day_low":2857500.0},"NSE_FO:ADANIPORTS25JUN1440PE":{"ohlc":{"open":48.95,"high":61.45,"low":38.75,"close":55.75},"depth":{"buy":[{"quantity":400,"price":55.9,"orders":1},{"quantity":400,"price":55.85,"orders":1},{"quantity":400,"price":55.75,"orders":1},{"quantity":400,"price":55.7,"orders":1},{"quantity":400,"price":54.4,"orders":1}],"sell":[{"quantity":400,"price":56.3,"orders":1},{"quantity":400,"price":56.35,"orders":1},{"quantity":400,"price":56.4,"orders":1},{"quantity":400,"price":56.55,"orders":1},{"quantity":400,"price":56.75,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|66937","symbol":"ADANIPORTS25JUN1440PE","last_price":55.75,"volume":250000,"average_price":48.8,"oi":422800.0,"net_change":7.3,"total_buy_quantity":145600.0,"total_sell_quantity":32800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.4,"last_trade_time":"1750154355251","oi_day_high":443200.0,"oi_day_low":418400.0},"NSE_FO:HUDCO25JUN240CE":{"ohlc":{"open":2.5,"high":2.5,"low":0.85,"close":0.85},"depth":{"buy":[{"quantity":7275,"price":0.8,"orders":2},{"quantity":9700,"price":0.6,"orders":2},{"quantity":2425,"price":0.5,"orders":1},{"quantity":2425,"price":0.35,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":4850,"price":0.85,"orders":1},{"quantity":2425,"price":0.95,"orders":1},{"quantity":2425,"price":1.05,"orders":1},{"quantity":14550,"price":1.15,"orders":1},{"quantity":9700,"price":1.2,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|99561","symbol":"HUDCO25JUN240CE","last_price":0.85,"volume":283725,"average_price":1.58,"oi":3293150.0,"net_change":-1.35,"total_buy_quantity":21825.0,"total_sell_quantity":426800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1750154360494","oi_day_high":3572025.0,"oi_day_low":3293150.0},"NSE_FO:LICI25JUN940PE":{"ohlc":{"open":8.5,"high":9.7,"low":7.1,"close":8.85},"depth":{"buy":[{"quantity":575,"price":8.8,"orders":1},{"quantity":575,"price":8.75,"orders":1},{"quantity":575,"price":8.65,"orders":1},{"quantity":575,"price":8.6,"orders":1},{"quantity":575,"price":8.55,"orders":1}],"sell":[{"quantity":575,"price":9.0,"orders":1},{"quantity":575,"price":9.05,"orders":1},{"quantity":575,"price":9.1,"orders":1},{"quantity":575,"price":9.15,"orders":1},{"quantity":1150,"price":9.2,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|113683","symbol":"LICI25JUN940PE","last_price":8.85,"volume":260475,"average_price":8.36,"oi":573850.0,"net_change":0.05,"total_buy_quantity":171350.0,"total_sell_quantity":123050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1750154398915","oi_day_high":591100.0,"oi_day_low":573850.0},"NSE_FO:M&MFIN25JUN265PE":{"ohlc":{"open":1.7,"high":3.45,"low":1.45,"close":2.6},"depth":{"buy":[{"quantity":6168,"price":2.6,"orders":3},{"quantity":4112,"price":2.55,"orders":2},{"quantity":8224,"price":2.5,"orders":4},{"quantity":10280,"price":2.45,"orders":5},{"quantity":8224,"price":2.4,"orders":3}],"sell":[{"quantity":16448,"price":2.7,"orders":5},{"quantity":14392,"price":2.75,"orders":4},{"quantity":6168,"price":2.8,"orders":3},{"quantity":10280,"price":2.85,"orders":5},{"quantity":12336,"price":2.9,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|50240","symbol":"M&MFIN25JUN265PE","last_price":2.6,"volume":444096,"average_price":2.59,"oi":398864.0,"net_change":0.95,"total_buy_quantity":559232.0,"total_sell_quantity":446152.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1750154286502","oi_day_high":405032.0,"oi_day_low":361856.0},"NSE_FO:EXIDEIND25JUN390PE":{"ohlc":{"open":11.4,"high":12.5,"low":9.05,"close":12.25},"depth":{"buy":[{"quantity":1800,"price":12.0,"orders":1},{"quantity":1800,"price":11.9,"orders":1},{"quantity":1800,"price":11.8,"orders":1},{"quantity":1800,"price":11.75,"orders":1},{"quantity":1800,"price":11.7,"orders":1}],"sell":[{"quantity":3600,"price":12.2,"orders":2},{"quantity":3600,"price":12.25,"orders":2},{"quantity":3600,"price":12.3,"orders":2},{"quantity":3600,"price":12.35,"orders":2},{"quantity":1800,"price":12.45,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|88768","symbol":"EXIDEIND25JUN390PE","last_price":12.25,"volume":250200,"average_price":10.47,"oi":990000.0,"net_change":2.55,"total_buy_quantity":262800.0,"total_sell_quantity":154800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1750154371618","oi_day_high":1063800.0,"oi_day_low":990000.0},"NSE_FO:VOLTAS25JUN1260PE":{"ohlc":{"open":7.7,"high":21.7,"low":5.6,"close":18.3},"depth":{"buy":[{"quantity":300,"price":17.6,"orders":1},{"quantity":600,"price":17.45,"orders":2},{"quantity":600,"price":17.25,"orders":2},{"quantity":600,"price":17.0,"orders":2},{"quantity":300,"price":16.8,"orders":1}],"sell":[{"quantity":300,"price":18.5,"orders":1},{"quantity":600,"price":18.55,"orders":2},{"quantity":600,"price":18.6,"orders":2},{"quantity":600,"price":18.65,"orders":2},{"quantity":900,"price":18.7,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|135284","symbol":"VOLTAS25JUN1260PE","last_price":18.3,"volume":1080300,"average_price":13.59,"oi":422400.0,"net_change":9.85,"total_buy_quantity":497400.0,"total_sell_quantity":59100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1750154397875","oi_day_high":423900.0,"oi_day_low":358200.0},"NSE_FO:ALKEM25JUN5300CE":{"ohlc":{"open":6.05,"high":6.15,"low":3.55,"close":3.6},"depth":{"buy":[{"quantity":1700,"price":3.55,"orders":1},{"quantity":100,"price":3.5,"orders":1},{"quantity":200,"price":3.0,"orders":2},{"quantity":100,"price":2.55,"orders":1},{"quantity":3000,"price":2.45,"orders":1}],"sell":[{"quantity":5000,"price":4.1,"orders":1},{"quantity":2000,"price":5.0,"orders":1},{"quantity":100,"price":8.0,"orders":1},{"quantity":4000,"price":8.2,"orders":1},{"quantity":5000,"price":13.0,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|67345","symbol":"ALKEM25JUN5300CE","last_price":3.6,"volume":48700,"average_price":4.52,"oi":98200.0,"net_change":-2.45,"total_buy_quantity":29100.0,"total_sell_quantity":22400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1750154042749","oi_day_high":113200.0,"oi_day_low":97900.0},"NSE_FO:INFY25JUN1580CE":{"ohlc":{"open":50.3,"high":72.85,"low":49.8,"close":63.9},"depth":{"buy":[{"quantity":400,"price":64.05,"orders":1},{"quantity":400,"price":64.0,"orders":1},{"quantity":400,"price":63.95,"orders":1},{"quantity":400,"price":63.65,"orders":1},{"quantity":400,"price":62.85,"orders":1}],"sell":[{"quantity":400,"price":65.3,"orders":1},{"quantity":400,"price":65.35,"orders":1},{"quantity":800,"price":65.45,"orders":2},{"quantity":400,"price":65.5,"orders":1},{"quantity":400,"price":66.0,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|102681","symbol":"INFY25JUN1580CE","last_price":63.9,"volume":791200,"average_price":62.5,"oi":786400.0,"net_change":10.15,"total_buy_quantity":68400.0,"total_sell_quantity":58000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.65,"last_trade_time":"1750154371626","oi_day_high":804000.0,"oi_day_low":778000.0},"NSE_FO:KEI25JUN3650CE":{"ohlc":{"open":86.0,"high":97.5,"low":54.55,"close":60.05},"depth":{"buy":[{"quantity":300,"price":59.2,"orders":2},{"quantity":150,"price":59.15,"orders":1},{"quantity":150,"price":59.1,"orders":1},{"quantity":150,"price":58.75,"orders":1},{"quantity":150,"price":58.1,"orders":1}],"sell":[{"quantity":300,"price":60.1,"orders":2},{"quantity":150,"price":60.15,"orders":1},{"quantity":300,"price":60.5,"orders":2},{"quantity":300,"price":61.45,"orders":1},{"quantity":150,"price":61.75,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|108001","symbol":"KEI25JUN3650CE","last_price":60.05,"volume":28650,"average_price":64.7,"oi":16950.0,"net_change":-38.1,"total_buy_quantity":25800.0,"total_sell_quantity":19500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":280.95,"last_trade_time":"1750154384866","oi_day_high":17250.0,"oi_day_low":9750.0},"NSE_FO:BHARTIARTL25JUN1860PE":{"ohlc":{"open":17.0,"high":28.05,"low":13.45,"close":22.45},"depth":{"buy":[{"quantity":2850,"price":21.9,"orders":5},{"quantity":2375,"price":21.85,"orders":5},{"quantity":950,"price":21.8,"orders":2},{"quantity":1900,"price":21.75,"orders":3},{"quantity":475,"price":21.7,"orders":1}],"sell":[{"quantity":475,"price":22.1,"orders":1},{"quantity":950,"price":22.15,"orders":2},{"quantity":1900,"price":22.2,"orders":4},{"quantity":1900,"price":22.25,"orders":4},{"quantity":950,"price":22.3,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|74427","symbol":"BHARTIARTL25JUN1860PE","last_price":22.45,"volume":1878625,"average_price":23.39,"oi":1397450.0,"net_change":2.35,"total_buy_quantity":335825.0,"total_sell_quantity":111150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.0,"last_trade_time":"1750154396929","oi_day_high":1399350.0,"oi_day_low":1301500.0},"NSE_FO:TATASTEEL25JUN158.9PE":{"ohlc":{"open":5.75,"high":6.75,"low":4.95,"close":6.65},"depth":{"buy":[{"quantity":5500,"price":6.65,"orders":1},{"quantity":11000,"price":6.6,"orders":2},{"quantity":11000,"price":6.55,"orders":2},{"quantity":22000,"price":6.5,"orders":4},{"quantity":22000,"price":6.45,"orders":4}],"sell":[{"quantity":5500,"price":6.7,"orders":1},{"quantity":16500,"price":6.75,"orders":3},{"quantity":38500,"price":6.8,"orders":4},{"quantity":11000,"price":6.85,"orders":2},{"quantity":5500,"price":6.9,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|130344","symbol":"TATASTEEL25JUN158.9PE","last_price":6.65,"volume":478500,"average_price":5.87,"oi":2282500.0,"net_change":1.2,"total_buy_quantity":500500.0,"total_sell_quantity":539000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1750154395089","oi_day_high":2343000.0,"oi_day_low":2271500.0},"NSE_FO:TVSMOTOR25JUN2800CE":{"ohlc":{"open":44.6,"high":48.3,"low":33.0,"close":33.45},"depth":{"buy":[{"quantity":350,"price":33.1,"orders":1},{"quantity":350,"price":33.05,"orders":1},{"quantity":700,"price":32.95,"orders":2},{"quantity":350,"price":32.8,"orders":1},{"quantity":350,"price":32.75,"orders":1}],"sell":[{"quantity":350,"price":33.4,"orders":1},{"quantity":700,"price":33.45,"orders":2},{"quantity":700,"price":33.8,"orders":2},{"quantity":1050,"price":33.85,"orders":3},{"quantity":350,"price":33.9,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|145184","symbol":"TVSMOTOR25JUN2800CE","last_price":33.45,"volume":512400,"average_price":40.18,"oi":540050.0,"net_change":-12.35,"total_buy_quantity":117950.0,"total_sell_quantity":163100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.85,"last_trade_time":"1750154393165","oi_day_high":553000.0,"oi_day_low":525000.0},"NSE_FO:POLICYBZR25JUN1780PE":{"ohlc":{"open":4.5,"high":6.05,"low":4.2,"close":5.75},"depth":{"buy":[{"quantity":650,"price":5.5,"orders":2},{"quantity":650,"price":5.45,"orders":2},{"quantity":975,"price":5.4,"orders":3},{"quantity":325,"price":5.35,"orders":1},{"quantity":325,"price":5.3,"orders":1}],"sell":[{"quantity":325,"price":5.7,"orders":1},{"quantity":2925,"price":5.75,"orders":4},{"quantity":2925,"price":5.8,"orders":4},{"quantity":3250,"price":5.85,"orders":5},{"quantity":650,"price":5.9,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|122786","symbol":"POLICYBZR25JUN1780PE","last_price":5.75,"volume":48425,"average_price":5.11,"oi":24375.0,"net_change":-2.4,"total_buy_quantity":93925.0,"total_sell_quantity":64025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.65,"last_trade_time":"1750153757038","oi_day_high":34775.0,"oi_day_low":23725.0},"NSE_FO:DABUR25JUN480PE":{"ohlc":{"open":10.8,"high":11.75,"low":8.65,"close":10.35},"depth":{"buy":[{"quantity":3750,"price":10.2,"orders":2},{"quantity":3750,"price":10.15,"orders":3},{"quantity":2500,"price":10.1,"orders":2},{"quantity":1250,"price":10.05,"orders":1},{"quantity":1250,"price":10.0,"orders":1}],"sell":[{"quantity":2500,"price":10.35,"orders":2},{"quantity":3750,"price":10.4,"orders":3},{"quantity":5000,"price":10.45,"orders":3},{"quantity":1250,"price":10.5,"orders":1},{"quantity":3750,"price":10.55,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|84513","symbol":"DABUR25JUN480PE","last_price":10.35,"volume":163750,"average_price":10.12,"oi":487500.0,"net_change":-0.5,"total_buy_quantity":265000.0,"total_sell_quantity":180000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.85,"last_trade_time":"1750154396388","oi_day_high":503750.0,"oi_day_low":486250.0},"NSE_FO:CESC25JUN167.5CE":{"ohlc":{"open":3.2,"high":3.4,"low":1.35,"close":1.8},"depth":{"buy":[{"quantity":5850,"price":1.75,"orders":2},{"quantity":5850,"price":1.7,"orders":2},{"quantity":8775,"price":1.65,"orders":3},{"quantity":8775,"price":1.6,"orders":3},{"quantity":2925,"price":1.55,"orders":1}],"sell":[{"quantity":8775,"price":1.85,"orders":3},{"quantity":8775,"price":1.9,"orders":3},{"quantity":8775,"price":1.95,"orders":3},{"quantity":5850,"price":2.0,"orders":2},{"quantity":5850,"price":2.05,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|81340","symbol":"CESC25JUN167.5CE","last_price":1.8,"volume":740025,"average_price":2.34,"oi":377325.0,"net_change":-2.05,"total_buy_quantity":324675.0,"total_sell_quantity":541125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1750154059485","oi_day_high":391950.0,"oi_day_low":210600.0},"NSE_FO:POWERGRID25JUN292.5CE":{"ohlc":{"open":3.8,"high":4.25,"low":2.7,"close":2.95},"depth":{"buy":[{"quantity":19800,"price":2.9,"orders":9},{"quantity":19800,"price":2.85,"orders":8},{"quantity":16200,"price":2.8,"orders":7},{"quantity":10800,"price":2.75,"orders":5},{"quantity":5400,"price":2.7,"orders":3}],"sell":[{"quantity":9000,"price":3.0,"orders":5},{"quantity":27000,"price":3.05,"orders":11},{"quantity":25200,"price":3.1,"orders":8},{"quantity":23400,"price":3.15,"orders":7},{"quantity":5400,"price":3.2,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|123458","symbol":"POWERGRID25JUN292.5CE","last_price":2.95,"volume":1369800,"average_price":3.28,"oi":691200.0,"net_change":-0.6,"total_buy_quantity":387000.0,"total_sell_quantity":500400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1750154358564","oi_day_high":756000.0,"oi_day_low":624600.0},"NSE_FO:DELHIVERY25JUN360CE":{"ohlc":{"open":20.0,"high":20.0,"low":7.0,"close":7.0},"depth":{"buy":[{"quantity":3050,"price":7.0,"orders":2},{"quantity":4575,"price":6.95,"orders":3},{"quantity":4575,"price":6.9,"orders":3},{"quantity":6100,"price":6.85,"orders":3},{"quantity":1525,"price":6.8,"orders":1}],"sell":[{"quantity":1525,"price":7.1,"orders":1},{"quantity":9150,"price":7.15,"orders":6},{"quantity":7625,"price":7.2,"orders":4},{"quantity":6100,"price":7.25,"orders":4},{"quantity":4575,"price":7.3,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|85588","symbol":"DELHIVERY25JUN360CE","last_price":7.0,"volume":646600,"average_price":9.45,"oi":600850.0,"net_change":-4.95,"total_buy_quantity":269925.0,"total_sell_quantity":356850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.95,"last_trade_time":"1750154384606","oi_day_high":617625.0,"oi_day_low":553575.0},"NSE_FO:MGL25JUN1380PE":{"ohlc":{"open":19.65,"high":20.55,"low":10.75,"close":11.25},"depth":{"buy":[{"quantity":400,"price":11.25,"orders":1},{"quantity":1200,"price":11.2,"orders":3},{"quantity":1200,"price":11.15,"orders":3},{"quantity":1200,"price":11.1,"orders":3},{"quantity":400,"price":11.05,"orders":1}],"sell":[{"quantity":400,"price":11.6,"orders":1},{"quantity":800,"price":11.65,"orders":2},{"quantity":1200,"price":11.7,"orders":3},{"quantity":400,"price":11.75,"orders":1},{"quantity":400,"price":11.8,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|114020","symbol":"MGL25JUN1380PE","last_price":11.25,"volume":416800,"average_price":14.7,"oi":195200.0,"net_change":-14.75,"total_buy_quantity":325200.0,"total_sell_quantity":88400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.95,"last_trade_time":"1750154389063","oi_day_high":195600.0,"oi_day_low":151600.0},"NSE_FO:HINDALCO25JUN650PE":{"ohlc":{"open":10.1,"high":16.85,"low":9.65,"close":14.85},"depth":{"buy":[{"quantity":2800,"price":14.65,"orders":2},{"quantity":4200,"price":14.6,"orders":3},{"quantity":5600,"price":14.55,"orders":4},{"quantity":4200,"price":14.5,"orders":3},{"quantity":2800,"price":14.45,"orders":1}],"sell":[{"quantity":1400,"price":14.8,"orders":1},{"quantity":4200,"price":14.85,"orders":3},{"quantity":4200,"price":14.9,"orders":3},{"quantity":2800,"price":14.95,"orders":1},{"quantity":1400,"price":15.0,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|96707","symbol":"HINDALCO25JUN650PE","last_price":14.85,"volume":1650600,"average_price":11.9,"oi":747600.0,"net_change":4.75,"total_buy_quantity":344400.0,"total_sell_quantity":184800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1750154324025","oi_day_high":854000.0,"oi_day_low":733600.0},"NSE_FO:BEL25JUN385PE":{"ohlc":{"open":1.9,"high":2.15,"low":1.3,"close":1.8},"depth":{"buy":[{"quantity":71250,"price":1.75,"orders":17},{"quantity":99750,"price":1.7,"orders":15},{"quantity":111150,"price":1.65,"orders":10},{"quantity":102600,"price":1.6,"orders":10},{"quantity":79800,"price":1.55,"orders":5}],"sell":[{"quantity":5700,"price":1.8,"orders":2},{"quantity":114000,"price":1.85,"orders":19},{"quantity":122550,"price":1.9,"orders":16},{"quantity":102600,"price":1.95,"orders":18},{"quantity":114000,"price":2.0,"orders":16}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|73649","symbol":"BEL25JUN385PE","last_price":1.8,"volume":4602750,"average_price":1.73,"oi":2379750.0,"net_change":-0.15,"total_buy_quantity":1028850.0,"total_sell_quantity":1145700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1750154392115","oi_day_high":2713200.0,"oi_day_low":2376900.0},"NSE_FO:BAJFINANCE25JUN920PE":{"ohlc":{"open":7.7,"high":14.9,"low":7.25,"close":12.15},"depth":{"buy":[{"quantity":1250,"price":12.1,"orders":1},{"quantity":1250,"price":12.05,"orders":1},{"quantity":8750,"price":12.0,"orders":5},{"quantity":1250,"price":11.95,"orders":1},{"quantity":15000,"price":11.9,"orders":3}],"sell":[{"quantity":3750,"price":12.25,"orders":3},{"quantity":5000,"price":12.3,"orders":4},{"quantity":5000,"price":12.35,"orders":4},{"quantity":2500,"price":12.4,"orders":2},{"quantity":2500,"price":12.45,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|72655","symbol":"BAJFINANCE25JUN920PE","last_price":12.15,"volume":7716250,"average_price":11.31,"oi":2666250.0,"net_change":5.0,"total_buy_quantity":743750.0,"total_sell_quantity":323750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.4,"last_trade_time":"1750154395088","oi_day_high":2810000.0,"oi_day_low":2652500.0},"NSE_FO:TATACHEM25JUN890CE":{"ohlc":{"open":58.75,"high":58.75,"low":46.85,"close":48.0},"depth":{"buy":[{"quantity":550,"price":47.4,"orders":1},{"quantity":1100,"price":47.35,"orders":2},{"quantity":1100,"price":46.6,"orders":2},{"quantity":550,"price":46.5,"orders":1},{"quantity":550,"price":45.95,"orders":1}],"sell":[{"quantity":550,"price":47.85,"orders":1},{"quantity":550,"price":47.9,"orders":1},{"quantity":550,"price":47.95,"orders":1},{"quantity":550,"price":48.1,"orders":1},{"quantity":550,"price":48.45,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|128777","symbol":"TATACHEM25JUN890CE","last_price":48.0,"volume":22000,"average_price":50.2,"oi":143550.0,"net_change":-1.8,"total_buy_quantity":65450.0,"total_sell_quantity":65450.0,"lower_circuit_limit":5.9,"upper_circuit_limit":93.7,"last_trade_time":"1750154383418","oi_day_high":144100.0,"oi_day_low":139700.0},"NSE_FO:DIVISLAB25JUN6600CE":{"ohlc":{"open":152.05,"high":156.45,"low":72.9,"close":84.05},"depth":{"buy":[{"quantity":100,"price":84.15,"orders":1},{"quantity":100,"price":84.1,"orders":1},{"quantity":200,"price":84.05,"orders":2},{"quantity":2400,"price":84.0,"orders":2},{"quantity":100,"price":83.65,"orders":1}],"sell":[{"quantity":200,"price":85.2,"orders":2},{"quantity":100,"price":85.35,"orders":1},{"quantity":100,"price":85.45,"orders":1},{"quantity":100,"price":85.55,"orders":1},{"quantity":300,"price":85.6,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|85918","symbol":"DIVISLAB25JUN6600CE","last_price":84.05,"volume":368600,"average_price":91.35,"oi":103800.0,"net_change":-81.35,"total_buy_quantity":31800.0,"total_sell_quantity":21600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":382.7,"last_trade_time":"1750154377400","oi_day_high":103800.0,"oi_day_low":54500.0},"NSE_FO:IEX25JUN200CE":{"ohlc":{"open":1.6,"high":1.8,"low":0.75,"close":0.8},"depth":{"buy":[{"quantity":127500,"price":0.75,"orders":19},{"quantity":86250,"price":0.7,"orders":10},{"quantity":52500,"price":0.65,"orders":8},{"quantity":63750,"price":0.6,"orders":8},{"quantity":56250,"price":0.55,"orders":4}],"sell":[{"quantity":82500,"price":0.8,"orders":9},{"quantity":112500,"price":0.85,"orders":14},{"quantity":97500,"price":0.9,"orders":11},{"quantity":86250,"price":0.95,"orders":11},{"quantity":75000,"price":1.0,"orders":7}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|102378","symbol":"IEX25JUN200CE","last_price":0.8,"volume":9806250,"average_price":1.08,"oi":8325000.0,"net_change":-1.3,"total_buy_quantity":1188750.0,"total_sell_quantity":1968750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1750154394594","oi_day_high":8355000.0,"oi_day_low":7402500.0},"NSE_FO:LUPIN25JUN1980CE":{"ohlc":{"open":50.0,"high":50.0,"low":22.5,"close":23.0},"depth":{"buy":[{"quantity":850,"price":22.75,"orders":2},{"quantity":1275,"price":22.65,"orders":3},{"quantity":425,"price":22.6,"orders":1},{"quantity":1275,"price":22.5,"orders":3},{"quantity":850,"price":22.2,"orders":2}],"sell":[{"quantity":425,"price":23.2,"orders":1},{"quantity":850,"price":23.25,"orders":2},{"quantity":425,"price":23.45,"orders":1},{"quantity":425,"price":23.5,"orders":1},{"quantity":425,"price":23.55,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|111512","symbol":"LUPIN25JUN1980CE","last_price":23.0,"volume":1353625,"average_price":28.67,"oi":250325.0,"net_change":-32.1,"total_buy_quantity":424150.0,"total_sell_quantity":94350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":123.95,"last_trade_time":"1750154388837","oi_day_high":250325.0,"oi_day_low":79475.0},"NSE_FO:PRESTIGE25JUN1500PE":{"ohlc":{"open":2.4,"high":2.45,"low":1.4,"close":2.45},"depth":{"buy":[{"quantity":975,"price":2.15,"orders":2},{"quantity":1300,"price":2.1,"orders":4},{"quantity":1300,"price":2.05,"orders":4},{"quantity":975,"price":2.0,"orders":3},{"quantity":975,"price":1.95,"orders":3}],"sell":[{"quantity":2600,"price":2.45,"orders":3},{"quantity":2600,"price":2.5,"orders":3},{"quantity":2600,"price":2.55,"orders":3},{"quantity":650,"price":2.6,"orders":2},{"quantity":650,"price":2.65,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|123885","symbol":"PRESTIGE25JUN1500PE","last_price":2.45,"volume":50050,"average_price":1.84,"oi":79625.0,"net_change":0.25,"total_buy_quantity":77025.0,"total_sell_quantity":55575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1750153752071","oi_day_high":89050.0,"oi_day_low":76050.0},"NSE_FO:JSWSTEEL25JUN1010PE":{"ohlc":{"open":18.9,"high":22.6,"low":15.6,"close":22.2},"depth":{"buy":[{"quantity":2025,"price":22.2,"orders":3},{"quantity":2025,"price":22.15,"orders":3},{"quantity":1350,"price":22.1,"orders":2},{"quantity":2025,"price":22.05,"orders":2},{"quantity":675,"price":21.95,"orders":1}],"sell":[{"quantity":1350,"price":22.4,"orders":2},{"quantity":1350,"price":22.45,"orders":2},{"quantity":2700,"price":22.5,"orders":4},{"quantity":1350,"price":22.55,"orders":2},{"quantity":1350,"price":22.6,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|106766","symbol":"JSWSTEEL25JUN1010PE","last_price":22.2,"volume":311175,"average_price":19.04,"oi":234900.0,"net_change":3.35,"total_buy_quantity":233550.0,"total_sell_quantity":68175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.85,"last_trade_time":"1750154356957","oi_day_high":251775.0,"oi_day_low":234900.0},"NSE_FO:HDFCAMC25JUN4760CE":{"ohlc":{"open":245.0,"high":245.0,"low":245.0,"close":245.0},"depth":{"buy":[{"quantity":150,"price":247.85,"orders":1},{"quantity":150,"price":247.8,"orders":1},{"quantity":750,"price":236.1,"orders":1},{"quantity":600,"price":235.75,"orders":1},{"quantity":1500,"price":233.15,"orders":1}],"sell":[{"quantity":450,"price":257.05,"orders":2},{"quantity":150,"price":257.1,"orders":1},{"quantity":150,"price":263.6,"orders":1},{"quantity":750,"price":274.75,"orders":1},{"quantity":300,"price":280.2,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|94611","symbol":"HDFCAMC25JUN4760CE","last_price":245.0,"volume":300,"average_price":245.0,"oi":36900.0,"net_change":2.9,"total_buy_quantity":13050.0,"total_sell_quantity":11400.0,"lower_circuit_limit":9.95,"upper_circuit_limit":474.25,"last_trade_time":"1750154373754","oi_day_high":36900.0,"oi_day_low":36900.0},"NSE_FO:GRANULES25JUN540PE":{"ohlc":{"open":30.5,"high":45.0,"low":29.05,"close":41.55},"depth":{"buy":[{"quantity":1000,"price":43.1,"orders":1},{"quantity":1000,"price":43.05,"orders":1},{"quantity":1000,"price":42.65,"orders":1},{"quantity":4000,"price":42.05,"orders":1},{"quantity":5000,"price":41.9,"orders":1}],"sell":[{"quantity":1000,"price":44.5,"orders":1},{"quantity":1000,"price":45.65,"orders":1},{"quantity":5000,"price":46.3,"orders":1},{"quantity":7000,"price":46.65,"orders":2},{"quantity":10000,"price":46.9,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|91153","symbol":"GRANULES25JUN540PE","last_price":41.55,"volume":28000,"average_price":37.19,"oi":276000.0,"net_change":12.8,"total_buy_quantity":99000.0,"total_sell_quantity":80000.0,"lower_circuit_limit":2.0,"upper_circuit_limit":55.5,"last_trade_time":"1750152739740","oi_day_high":283000.0,"oi_day_low":276000.0},"NSE_FO:AARTIIND25JUN480CE":{"ohlc":{"open":4.65,"high":6.3,"low":2.5,"close":2.7},"depth":{"buy":[{"quantity":12000,"price":2.55,"orders":7},{"quantity":19000,"price":2.5,"orders":6},{"quantity":10000,"price":2.45,"orders":3},{"quantity":4000,"price":2.4,"orders":3},{"quantity":5000,"price":2.35,"orders":3}],"sell":[{"quantity":7000,"price":2.7,"orders":6},{"quantity":5000,"price":2.75,"orders":3},{"quantity":5000,"price":2.8,"orders":3},{"quantity":3000,"price":2.85,"orders":2},{"quantity":4000,"price":2.9,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|65082","symbol":"AARTIIND25JUN480CE","last_price":2.7,"volume":1200000,"average_price":4.16,"oi":1042000.0,"net_change":-2.0,"total_buy_quantity":292000.0,"total_sell_quantity":328000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1750154394945","oi_day_high":1042000.0,"oi_day_low":953000.0},"NSE_FO:MANAPPURAM25JUN230PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":183000,"price":0.1,"orders":11},{"quantity":822000,"price":0.05,"orders":13},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3000,"price":0.15,"orders":1},{"quantity":15000,"price":0.2,"orders":3},{"quantity":3000,"price":0.25,"orders":1},{"quantity":12000,"price":0.3,"orders":2},{"quantity":30000,"price":0.35,"orders":4}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|117333","symbol":"MANAPPURAM25JUN230PE","last_price":0.15,"volume":93000,"average_price":0.13,"oi":4227000.0,"net_change":0.05,"total_buy_quantity":1005000.0,"total_sell_quantity":552000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1750151641237","oi_day_high":4293000.0,"oi_day_low":4227000.0},"NSE_FO:BALKRISIND25JUN2480PE":{"ohlc":{"open":43.85,"high":62.3,"low":42.85,"close":57.4},"depth":{"buy":[{"quantity":300,"price":57.5,"orders":1},{"quantity":300,"price":57.45,"orders":1},{"quantity":300,"price":57.4,"orders":1},{"quantity":300,"price":57.35,"orders":1},{"quantity":300,"price":57.25,"orders":1}],"sell":[{"quantity":300,"price":58.25,"orders":1},{"quantity":300,"price":58.3,"orders":1},{"quantity":600,"price":58.35,"orders":2},{"quantity":300,"price":58.4,"orders":1},{"quantity":300,"price":58.5,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|73091","symbol":"BALKRISIND25JUN2480PE","last_price":57.4,"volume":19500,"average_price":50.46,"oi":14700.0,"net_change":6.95,"total_buy_quantity":25200.0,"total_sell_quantity":23400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":122.9,"last_trade_time":"1750154395068","oi_day_high":14700.0,"oi_day_low":10500.0},"NSE_FO:ONGC25JUN242.5PE":{"ohlc":{"open":0.65,"high":1.25,"low":0.65,"close":0.95},"depth":{"buy":[{"quantity":32725,"price":0.9,"orders":15},{"quantity":36575,"price":0.85,"orders":8},{"quantity":34650,"price":0.8,"orders":7},{"quantity":40425,"price":0.75,"orders":9},{"quantity":15400,"price":0.7,"orders":2}],"sell":[{"quantity":25025,"price":0.95,"orders":12},{"quantity":48125,"price":1.0,"orders":18},{"quantity":25025,"price":1.05,"orders":5},{"quantity":30800,"price":1.1,"orders":6},{"quantity":25025,"price":1.15,"orders":6}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|118783","symbol":"ONGC25JUN242.5PE","last_price":0.95,"volume":1201200,"average_price":1.01,"oi":1486100.0,"net_change":0.3,"total_buy_quantity":1072225.0,"total_sell_quantity":544775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1750154343003","oi_day_high":1572725.0,"oi_day_low":1424500.0},"NSE_FO:HCLTECH25JUN1660PE":{"ohlc":{"open":6.85,"high":7.05,"low":4.0,"close":4.4},"depth":{"buy":[{"quantity":350,"price":4.35,"orders":1},{"quantity":1050,"price":4.3,"orders":3},{"quantity":2450,"price":4.25,"orders":7},{"quantity":1400,"price":4.2,"orders":4},{"quantity":1750,"price":4.15,"orders":4}],"sell":[{"quantity":2100,"price":4.45,"orders":6},{"quantity":1400,"price":4.5,"orders":4},{"quantity":2450,"price":4.55,"orders":6},{"quantity":1750,"price":4.6,"orders":5},{"quantity":1750,"price":4.65,"orders":4}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|94318","symbol":"HCLTECH25JUN1660PE","last_price":4.4,"volume":477050,"average_price":4.85,"oi":408800.0,"net_change":-2.85,"total_buy_quantity":526050.0,"total_sell_quantity":73500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1750154347781","oi_day_high":409150.0,"oi_day_low":341600.0},"NSE_FO:ICICIPRULI25JUN670PE":{"ohlc":{"open":28.9,"high":33.3,"low":28.9,"close":31.9},"depth":{"buy":[{"quantity":750,"price":31.8,"orders":1},{"quantity":750,"price":31.75,"orders":1},{"quantity":750,"price":31.7,"orders":1},{"quantity":750,"price":31.65,"orders":1},{"quantity":750,"price":29.4,"orders":1}],"sell":[{"quantity":750,"price":32.15,"orders":1},{"quantity":750,"price":32.2,"orders":1},{"quantity":1500,"price":32.25,"orders":2},{"quantity":750,"price":33.2,"orders":1},{"quantity":750,"price":33.45,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|101695","symbol":"ICICIPRULI25JUN670PE","last_price":31.9,"volume":8250,"average_price":30.81,"oi":64500.0,"net_change":-0.8,"total_buy_quantity":64500.0,"total_sell_quantity":73500.0,"lower_circuit_limit":7.55,"upper_circuit_limit":57.85,"last_trade_time":"1750154220252","oi_day_high":66750.0,"oi_day_low":64500.0},"NSE_FO:LICHSGFIN25JUN600PE":{"ohlc":{"open":6.65,"high":10.2,"low":5.5,"close":9.5},"depth":{"buy":[{"quantity":1000,"price":9.4,"orders":1},{"quantity":3000,"price":9.35,"orders":3},{"quantity":6000,"price":9.3,"orders":3},{"quantity":2000,"price":9.25,"orders":1},{"quantity":1000,"price":9.2,"orders":1}],"sell":[{"quantity":40000,"price":9.5,"orders":3},{"quantity":1000,"price":9.55,"orders":1},{"quantity":8000,"price":9.6,"orders":4},{"quantity":4000,"price":9.65,"orders":3},{"quantity":3000,"price":9.7,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|113362","symbol":"LICHSGFIN25JUN600PE","last_price":9.5,"volume":1180000,"average_price":7.17,"oi":1612000.0,"net_change":2.2,"total_buy_quantity":266000.0,"total_sell_quantity":228000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1750154399877","oi_day_high":1781000.0,"oi_day_low":1587000.0},"NSE_FO:TVSMOTOR25JUN2800PE":{"ohlc":{"open":46.35,"high":57.0,"low":42.85,"close":53.4},"depth":{"buy":[{"quantity":350,"price":54.3,"orders":1},{"quantity":350,"price":54.25,"orders":1},{"quantity":350,"price":54.2,"orders":1},{"quantity":350,"price":54.15,"orders":1},{"quantity":700,"price":54.1,"orders":2}],"sell":[{"quantity":700,"price":54.9,"orders":2},{"quantity":700,"price":55.1,"orders":2},{"quantity":350,"price":55.85,"orders":1},{"quantity":350,"price":55.9,"orders":1},{"quantity":700,"price":55.95,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|145185","symbol":"TVSMOTOR25JUN2800PE","last_price":53.4,"volume":137200,"average_price":50.28,"oi":150500.0,"net_change":5.9,"total_buy_quantity":63700.0,"total_sell_quantity":43400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.5,"last_trade_time":"1750154180546","oi_day_high":152250.0,"oi_day_low":143150.0},"NSE_FO:MOTHERSON25JUN152.5CE":{"ohlc":{"open":3.5,"high":3.6,"low":2.1,"close":2.15},"depth":{"buy":[{"quantity":10650,"price":2.15,"orders":2},{"quantity":67450,"price":2.1,"orders":14},{"quantity":49700,"price":2.05,"orders":10},{"quantity":24850,"price":2.0,"orders":4},{"quantity":39050,"price":1.95,"orders":5}],"sell":[{"quantity":21300,"price":2.2,"orders":5},{"quantity":67450,"price":2.25,"orders":11},{"quantity":67450,"price":2.3,"orders":10},{"quantity":35500,"price":2.35,"orders":5},{"quantity":14200,"price":2.4,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|114311","symbol":"MOTHERSON25JUN152.5CE","last_price":2.15,"volume":4551100,"average_price":2.82,"oi":1285100.0,"net_change":-1.65,"total_buy_quantity":639000.0,"total_sell_quantity":937200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1750154383750","oi_day_high":1341900.0,"oi_day_low":898150.0},"NSE_FO:ULTRACEMCO25JUN11300CE":{"ohlc":{"open":247.95,"high":248.1,"low":182.85,"close":207.45},"depth":{"buy":[{"quantity":100,"price":206.85,"orders":2},{"quantity":50,"price":205.5,"orders":1},{"quantity":50,"price":205.45,"orders":1},{"quantity":100,"price":205.4,"orders":2},{"quantity":200,"price":203.85,"orders":1}],"sell":[{"quantity":50,"price":208.8,"orders":1},{"quantity":50,"price":209.65,"orders":1},{"quantity":50,"price":209.7,"orders":1},{"quantity":50,"price":209.85,"orders":1},{"quantity":50,"price":209.9,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|133739","symbol":"ULTRACEMCO25JUN11300CE","last_price":207.45,"volume":48500,"average_price":205.61,"oi":39600.0,"net_change":-71.6,"total_buy_quantity":6350.0,"total_sell_quantity":6900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":616.35,"last_trade_time":"1750154370222","oi_day_high":41750.0,"oi_day_low":36800.0},"NSE_FO:CROMPTON25JUN360PE":{"ohlc":{"open":12.0,"high":13.2,"low":9.95,"close":12.55},"depth":{"buy":[{"quantity":1800,"price":12.75,"orders":1},{"quantity":1800,"price":12.7,"orders":1},{"quantity":1800,"price":12.65,"orders":1},{"quantity":1800,"price":12.6,"orders":1},{"quantity":1800,"price":12.5,"orders":1}],"sell":[{"quantity":1800,"price":12.95,"orders":1},{"quantity":1800,"price":13.0,"orders":1},{"quantity":1800,"price":13.05,"orders":1},{"quantity":1800,"price":13.1,"orders":1},{"quantity":1800,"price":13.2,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|83564","symbol":"CROMPTON25JUN360PE","last_price":12.55,"volume":237600,"average_price":11.48,"oi":394200.0,"net_change":0.15,"total_buy_quantity":162000.0,"total_sell_quantity":176400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.4,"last_trade_time":"1750154277493","oi_day_high":451800.0,"oi_day_low":383400.0},"NSE_FO:HINDPETRO25JUN415PE":{"ohlc":{"open":19.05,"high":21.0,"low":16.95,"close":20.95},"depth":{"buy":[{"quantity":4050,"price":23.35,"orders":2},{"quantity":4050,"price":23.3,"orders":2},{"quantity":4050,"price":23.25,"orders":2},{"quantity":2025,"price":23.15,"orders":1},{"quantity":12150,"price":22.95,"orders":2}],"sell":[{"quantity":2025,"price":23.7,"orders":1},{"quantity":2025,"price":23.75,"orders":1},{"quantity":2025,"price":23.8,"orders":1},{"quantity":2025,"price":23.9,"orders":1},{"quantity":4050,"price":24.15,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|97489","symbol":"HINDPETRO25JUN415PE","last_price":20.95,"volume":95175,"average_price":18.69,"oi":398925.0,"net_change":-1.05,"total_buy_quantity":176175.0,"total_sell_quantity":170100.0,"lower_circuit_limit":1.65,"upper_circuit_limit":42.35,"last_trade_time":"1750144922545","oi_day_high":409050.0,"oi_day_low":394875.0},"NSE_FO:DIXON25JUN14750CE":{"ohlc":{"open":181.05,"high":267.95,"low":151.0,"close":153.5},"depth":{"buy":[{"quantity":50,"price":153.05,"orders":1},{"quantity":150,"price":153.0,"orders":2},{"quantity":50,"price":152.55,"orders":1},{"quantity":150,"price":152.5,"orders":3},{"quantity":100,"price":152.45,"orders":2}],"sell":[{"quantity":100,"price":154.65,"orders":2},{"quantity":50,"price":154.9,"orders":1},{"quantity":100,"price":154.95,"orders":2},{"quantity":150,"price":155.0,"orders":2},{"quantity":50,"price":155.5,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|88135","symbol":"DIXON25JUN14750CE","last_price":153.5,"volume":414650,"average_price":197.18,"oi":155800.0,"net_change":-25.4,"total_buy_quantity":16400.0,"total_sell_quantity":17750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":612.15,"last_trade_time":"1750154398531","oi_day_high":155800.0,"oi_day_low":136300.0},"NSE_FO:SUNPHARMA25JUN1700CE":{"ohlc":{"open":17.0,"high":17.0,"low":6.6,"close":7.85},"depth":{"buy":[{"quantity":350,"price":7.75,"orders":1},{"quantity":2100,"price":7.7,"orders":5},{"quantity":1400,"price":7.65,"orders":4},{"quantity":1050,"price":7.6,"orders":3},{"quantity":1400,"price":7.55,"orders":4}],"sell":[{"quantity":700,"price":7.85,"orders":2},{"quantity":1400,"price":7.9,"orders":4},{"quantity":6650,"price":7.95,"orders":10},{"quantity":9450,"price":8.0,"orders":13},{"quantity":3850,"price":8.05,"orders":9}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|127662","symbol":"SUNPHARMA25JUN1700CE","last_price":7.85,"volume":4877600,"average_price":8.32,"oi":2616250.0,"net_change":-9.2,"total_buy_quantity":878850.0,"total_sell_quantity":297850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.5,"last_trade_time":"1750154399103","oi_day_high":2748900.0,"oi_day_low":2272900.0},"NSE_FO:ADANIGREEN25JUN1020CE":{"ohlc":{"open":16.5,"high":16.5,"low":9.5,"close":10.25},"depth":{"buy":[{"quantity":1500,"price":10.15,"orders":4},{"quantity":2250,"price":10.1,"orders":6},{"quantity":1875,"price":10.05,"orders":4},{"quantity":3000,"price":10.0,"orders":7},{"quantity":1875,"price":9.95,"orders":5}],"sell":[{"quantity":375,"price":10.35,"orders":1},{"quantity":1125,"price":10.4,"orders":3},{"quantity":1500,"price":10.45,"orders":4},{"quantity":1125,"price":10.5,"orders":3},{"quantity":750,"price":10.55,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|59736","symbol":"ADANIGREEN25JUN1020CE","last_price":10.25,"volume":951375,"average_price":12.33,"oi":1054500.0,"net_change":-6.4,"total_buy_quantity":529125.0,"total_sell_quantity":155250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.8,"last_trade_time":"1750154398170","oi_day_high":1058250.0,"oi_day_low":1011375.0},"NSE_FO:TITAN25JUN3580PE":{"ohlc":{"open":161.6,"high":172.15,"low":159.8,"close":172.15},"depth":{"buy":[{"quantity":175,"price":172.65,"orders":1},{"quantity":175,"price":172.6,"orders":1},{"quantity":175,"price":172.55,"orders":1},{"quantity":175,"price":172.5,"orders":1},{"quantity":175,"price":172.15,"orders":1}],"sell":[{"quantity":175,"price":173.8,"orders":1},{"quantity":175,"price":173.85,"orders":1},{"quantity":175,"price":173.9,"orders":1},{"quantity":175,"price":183.8,"orders":1},{"quantity":525,"price":183.95,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|132223","symbol":"TITAN25JUN3580PE","last_price":172.15,"volume":6825,"average_price":167.4,"oi":33425.0,"net_change":20.25,"total_buy_quantity":18725.0,"total_sell_quantity":17325.0,"lower_circuit_limit":34.8,"upper_circuit_limit":269.0,"last_trade_time":"1750154388165","oi_day_high":33600.0,"oi_day_low":32900.0},"NSE_FO:DABUR25JUN480CE":{"ohlc":{"open":3.5,"high":4.05,"low":2.45,"close":2.75},"depth":{"buy":[{"quantity":3750,"price":2.7,"orders":3},{"quantity":17500,"price":2.65,"orders":9},{"quantity":10000,"price":2.6,"orders":7},{"quantity":8750,"price":2.55,"orders":5},{"quantity":11250,"price":2.5,"orders":5}],"sell":[{"quantity":11250,"price":2.8,"orders":7},{"quantity":11250,"price":2.85,"orders":7},{"quantity":7500,"price":2.9,"orders":5},{"quantity":7500,"price":2.95,"orders":4},{"quantity":6250,"price":3.0,"orders":4}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|84508","symbol":"DABUR25JUN480CE","last_price":2.75,"volume":1220000,"average_price":3.21,"oi":1217500.0,"net_change":-0.7,"total_buy_quantity":467500.0,"total_sell_quantity":452500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1750154396818","oi_day_high":1265000.0,"oi_day_low":1186250.0},"NSE_FO:FEDERALBNK25JUN200PE":{"ohlc":{"open":1.1,"high":1.3,"low":0.8,"close":1.05},"depth":{"buy":[{"quantity":10000,"price":1.0,"orders":1},{"quantity":195000,"price":0.95,"orders":20},{"quantity":85000,"price":0.9,"orders":6},{"quantity":70000,"price":0.85,"orders":6},{"quantity":50000,"price":0.8,"orders":3}],"sell":[{"quantity":175000,"price":1.05,"orders":18},{"quantity":145000,"price":1.1,"orders":14},{"quantity":120000,"price":1.15,"orders":11},{"quantity":75000,"price":1.2,"orders":5},{"quantity":30000,"price":1.25,"orders":5}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|89074","symbol":"FEDERALBNK25JUN200PE","last_price":1.05,"volume":3015000,"average_price":0.94,"oi":4040000.0,"net_change":-0.05,"total_buy_quantity":2250000.0,"total_sell_quantity":1375000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1750154398847","oi_day_high":4145000.0,"oi_day_low":3785000.0},"NSE_FO:SOLARINDS25JUN16250CE":{"ohlc":{"open":889.1,"high":1100.0,"low":889.1,"close":990.0},"depth":{"buy":[{"quantity":150,"price":987.25,"orders":2},{"quantity":75,"price":987.2,"orders":1},{"quantity":75,"price":987.15,"orders":1},{"quantity":75,"price":987.0,"orders":1},{"quantity":75,"price":986.5,"orders":1}],"sell":[{"quantity":150,"price":1002.3,"orders":2},{"quantity":75,"price":1002.35,"orders":1},{"quantity":75,"price":1002.4,"orders":1},{"quantity":75,"price":1002.45,"orders":1},{"quantity":75,"price":1012.45,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|40011","symbol":"SOLARINDS25JUN16250CE","last_price":990.0,"volume":1425,"average_price":973.52,"oi":11925.0,"net_change":100.95,"total_buy_quantity":13725.0,"total_sell_quantity":5850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1794.15,"last_trade_time":"1750154374370","oi_day_high":12375.0,"oi_day_low":11925.0},"NSE_FO:SBIN25JUN800CE":{"ohlc":{"open":8.65,"high":11.0,"low":6.3,"close":6.65},"depth":{"buy":[{"quantity":15000,"price":6.6,"orders":11},{"quantity":25500,"price":6.55,"orders":14},{"quantity":24750,"price":6.5,"orders":16},{"quantity":29250,"price":6.45,"orders":10},{"quantity":38250,"price":6.4,"orders":12}],"sell":[{"quantity":4500,"price":6.65,"orders":2},{"quantity":33750,"price":6.7,"orders":13},{"quantity":32250,"price":6.75,"orders":16},{"quantity":25500,"price":6.8,"orders":13},{"quantity":15750,"price":6.85,"orders":10}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|136442","symbol":"SBIN25JUN800CE","last_price":6.65,"volume":16108500,"average_price":8.21,"oi":8448750.0,"net_change":-2.0,"total_buy_quantity":842250.0,"total_sell_quantity":1342500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1750154398991","oi_day_high":8633250.0,"oi_day_low":7401750.0},"NSE_FO:ACC25JUN1920CE":{"ohlc":{"open":11.3,"high":11.65,"low":7.2,"close":7.4},"depth":{"buy":[{"quantity":600,"price":7.05,"orders":2},{"quantity":300,"price":7.0,"orders":1},{"quantity":600,"price":6.95,"orders":2},{"quantity":600,"price":6.85,"orders":1},{"quantity":600,"price":6.65,"orders":1}],"sell":[{"quantity":300,"price":7.2,"orders":1},{"quantity":300,"price":7.25,"orders":1},{"quantity":600,"price":7.3,"orders":2},{"quantity":600,"price":7.35,"orders":1},{"quantity":300,"price":7.5,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|66075","symbol":"ACC25JUN1920CE","last_price":7.4,"volume":170400,"average_price":9.38,"oi":250500.0,"net_change":-4.4,"total_buy_quantity":103800.0,"total_sell_quantity":56700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.0,"last_trade_time":"1750153916952","oi_day_high":271800.0,"oi_day_low":247500.0},"NSE_FO:HINDCOPPER25JUN250PE":{"ohlc":{"open":2.25,"high":5.1,"low":2.2,"close":4.6},"depth":{"buy":[{"quantity":5300,"price":4.55,"orders":2},{"quantity":13250,"price":4.5,"orders":4},{"quantity":10600,"price":4.45,"orders":4},{"quantity":7950,"price":4.4,"orders":3},{"quantity":7950,"price":4.35,"orders":3}],"sell":[{"quantity":10600,"price":4.65,"orders":4},{"quantity":5300,"price":4.7,"orders":2},{"quantity":7950,"price":4.75,"orders":3},{"quantity":10600,"price":4.8,"orders":4},{"quantity":7950,"price":4.85,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|97449","symbol":"HINDCOPPER25JUN250PE","last_price":4.6,"volume":1836450,"average_price":3.75,"oi":747300.0,"net_change":2.65,"total_buy_quantity":699600.0,"total_sell_quantity":559150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1750154395124","oi_day_high":755250.0,"oi_day_low":696950.0},"NSE_FO:NAUKRI25JUN1440CE":{"ohlc":{"open":60.0,"high":72.9,"low":50.2,"close":51.15},"depth":{"buy":[{"quantity":750,"price":50.35,"orders":2},{"quantity":375,"price":50.3,"orders":1},{"quantity":750,"price":50.25,"orders":2},{"quantity":375,"price":49.55,"orders":1},{"quantity":375,"price":49.5,"orders":1}],"sell":[{"quantity":375,"price":50.85,"orders":1},{"quantity":375,"price":50.9,"orders":1},{"quantity":375,"price":50.95,"orders":1},{"quantity":750,"price":51.0,"orders":2},{"quantity":750,"price":51.15,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|121963","symbol":"NAUKRI25JUN1440CE","last_price":51.15,"volume":55500,"average_price":61.16,"oi":104250.0,"net_change":-14.35,"total_buy_quantity":61500.0,"total_sell_quantity":60750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":133.75,"last_trade_time":"1750154338592","oi_day_high":104250.0,"oi_day_low":97125.0},"NSE_FO:ITC25JUN420PE":{"ohlc":{"open":5.55,"high":6.55,"low":4.7,"close":5.55},"depth":{"buy":[{"quantity":11200,"price":5.5,"orders":4},{"quantity":25600,"price":5.45,"orders":13},{"quantity":20800,"price":5.4,"orders":11},{"quantity":14400,"price":5.35,"orders":5},{"quantity":14400,"price":5.3,"orders":4}],"sell":[{"quantity":6400,"price":5.55,"orders":2},{"quantity":27200,"price":5.6,"orders":10},{"quantity":36800,"price":5.65,"orders":12},{"quantity":24000,"price":5.7,"orders":10},{"quantity":27200,"price":5.75,"orders":7}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|108862","symbol":"ITC25JUN420PE","last_price":5.55,"volume":5539200,"average_price":5.65,"oi":5204800.0,"net_change":0.2,"total_buy_quantity":644800.0,"total_sell_quantity":574400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1750154395115","oi_day_high":5296000.0,"oi_day_low":4963200.0},"NSE_FO:MCX25JUN6600CE":{"ohlc":{"open":1250.0,"high":1250.0,"low":1250.0,"close":1250.0},"depth":{"buy":[{"quantity":400,"price":1326.8,"orders":3},{"quantity":500,"price":1321.1,"orders":1},{"quantity":1000,"price":1307.5,"orders":1},{"quantity":1000,"price":1306.25,"orders":1},{"quantity":400,"price":1295.4,"orders":1}],"sell":[{"quantity":700,"price":1371.65,"orders":2},{"quantity":1000,"price":1371.7,"orders":1},{"quantity":100,"price":1380.0,"orders":1},{"quantity":400,"price":1380.1,"orders":1},{"quantity":700,"price":1380.9,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|118873","symbol":"MCX25JUN6600CE","last_price":1250.0,"volume":0,"average_price":0.0,"oi":21200.0,"net_change":0.0,"total_buy_quantity":6600.0,"total_sell_quantity":7900.0,"lower_circuit_limit":642.35,"upper_circuit_limit":1857.65,"last_trade_time":"1750066206000","oi_day_high":21400.0,"oi_day_low":21200.0},"NSE_FO:LODHA25JUN1460PE":{"ohlc":{"open":20.65,"high":39.75,"low":16.45,"close":39.75},"depth":{"buy":[{"quantity":450,"price":39.05,"orders":1},{"quantity":900,"price":39.0,"orders":1},{"quantity":450,"price":38.7,"orders":1},{"quantity":450,"price":38.65,"orders":1},{"quantity":1350,"price":38.6,"orders":3}],"sell":[{"quantity":450,"price":39.45,"orders":1},{"quantity":450,"price":39.5,"orders":1},{"quantity":450,"price":39.55,"orders":1},{"quantity":450,"price":39.6,"orders":1},{"quantity":450,"price":39.75,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|109951","symbol":"LODHA25JUN1460PE","last_price":39.75,"volume":272250,"average_price":24.49,"oi":135000.0,"net_change":12.35,"total_buy_quantity":170100.0,"total_sell_quantity":59850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.8,"last_trade_time":"1750154341434","oi_day_high":171000.0,"oi_day_low":130950.0},"NSE_FO:HFCL25JUN88CE":{"ohlc":{"open":1.3,"high":1.35,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":99600,"price":0.45,"orders":14},{"quantity":70550,"price":0.4,"orders":7},{"quantity":62250,"price":0.35,"orders":5},{"quantity":53950,"price":0.3,"orders":4},{"quantity":91300,"price":0.25,"orders":4}],"sell":[{"quantity":12450,"price":0.5,"orders":2},{"quantity":99600,"price":0.55,"orders":19},{"quantity":45650,"price":0.6,"orders":7},{"quantity":53950,"price":0.65,"orders":7},{"quantity":33200,"price":0.7,"orders":6}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|96842","symbol":"HFCL25JUN88CE","last_price":0.5,"volume":1518900,"average_price":0.81,"oi":1518900.0,"net_change":-0.9,"total_buy_quantity":867350.0,"total_sell_quantity":1245000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1750154364131","oi_day_high":1581150.0,"oi_day_low":1228400.0},"NSE_FO:EXIDEIND25JUN390CE":{"ohlc":{"open":5.0,"high":5.2,"low":3.0,"close":3.1},"depth":{"buy":[{"quantity":7200,"price":3.1,"orders":2},{"quantity":18000,"price":3.05,"orders":8},{"quantity":37800,"price":3.0,"orders":12},{"quantity":14400,"price":2.95,"orders":5},{"quantity":18000,"price":2.9,"orders":4}],"sell":[{"quantity":14400,"price":3.2,"orders":6},{"quantity":12600,"price":3.25,"orders":4},{"quantity":19800,"price":3.3,"orders":6},{"quantity":10800,"price":3.35,"orders":5},{"quantity":3600,"price":3.4,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|88767","symbol":"EXIDEIND25JUN390CE","last_price":3.1,"volume":1812600,"average_price":4.17,"oi":1719000.0,"net_change":-2.1,"total_buy_quantity":466200.0,"total_sell_quantity":631800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1750154388964","oi_day_high":1749600.0,"oi_day_low":1510200.0},"NSE_FO:SHREECEM25JUN30000CE":{"ohlc":{"open":318.15,"high":370.15,"low":162.6,"close":174.95},"depth":{"buy":[{"quantity":25,"price":170.05,"orders":1},{"quantity":100,"price":170.0,"orders":2},{"quantity":25,"price":161.75,"orders":1},{"quantity":25,"price":160.05,"orders":1},{"quantity":50,"price":160.0,"orders":2}],"sell":[{"quantity":25,"price":174.95,"orders":1},{"quantity":250,"price":175.0,"orders":1},{"quantity":25,"price":199.95,"orders":1},{"quantity":25,"price":200.0,"orders":1},{"quantity":25,"price":211.1,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|136776","symbol":"SHREECEM25JUN30000CE","last_price":174.95,"volume":40100,"average_price":293.06,"oi":18925.0,"net_change":-149.65,"total_buy_quantity":4100.0,"total_sell_quantity":4050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":916.0,"last_trade_time":"1750154384658","oi_day_high":19875.0,"oi_day_low":17450.0},"NSE_FO:ALKEM25JUN5300PE":{"ohlc":{"open":495.8,"high":495.8,"low":495.8,"close":495.8},"depth":{"buy":[{"quantity":700,"price":475.75,"orders":2},{"quantity":400,"price":475.7,"orders":1},{"quantity":500,"price":475.4,"orders":1},{"quantity":1000,"price":467.6,"orders":1},{"quantity":1000,"price":462.8,"orders":1}],"sell":[{"quantity":400,"price":518.0,"orders":2},{"quantity":500,"price":518.05,"orders":1},{"quantity":400,"price":522.7,"orders":1},{"quantity":1000,"price":522.85,"orders":1},{"quantity":1000,"price":527.7,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|67346","symbol":"ALKEM25JUN5300PE","last_price":495.8,"volume":0,"average_price":0.0,"oi":9100.0,"net_change":0.0,"total_buy_quantity":7600.0,"total_sell_quantity":7300.0,"lower_circuit_limit":209.85,"upper_circuit_limit":646.65,"last_trade_time":"1749799056000","oi_day_high":9300.0,"oi_day_low":9100.0},"NSE_FO:HEROMOTOCO25JUN4350CE":{"ohlc":{"open":70.85,"high":90.0,"low":64.55,"close":74.85},"depth":{"buy":[{"quantity":150,"price":74.6,"orders":1},{"quantity":300,"price":74.55,"orders":2},{"quantity":300,"price":74.5,"orders":2},{"quantity":150,"price":74.1,"orders":1},{"quantity":300,"price":74.05,"orders":1}],"sell":[{"quantity":150,"price":75.2,"orders":1},{"quantity":150,"price":75.25,"orders":1},{"quantity":150,"price":75.3,"orders":1},{"quantity":150,"price":75.45,"orders":1},{"quantity":150,"price":75.85,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|95992","symbol":"HEROMOTOCO25JUN4350CE","last_price":74.85,"volume":244950,"average_price":80.09,"oi":90150.0,"net_change":-4.65,"total_buy_quantity":32400.0,"total_sell_quantity":36150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":196.85,"last_trade_time":"1750154395127","oi_day_high":110850.0,"oi_day_low":90150.0},"NSE_FO:M&M25JUN3000CE":{"ohlc":{"open":70.5,"high":72.7,"low":50.8,"close":54.0},"depth":{"buy":[{"quantity":350,"price":53.95,"orders":2},{"quantity":175,"price":53.9,"orders":1},{"quantity":525,"price":53.85,"orders":3},{"quantity":175,"price":53.8,"orders":1},{"quantity":350,"price":53.7,"orders":2}],"sell":[{"quantity":175,"price":54.3,"orders":1},{"quantity":175,"price":54.35,"orders":1},{"quantity":875,"price":54.4,"orders":4},{"quantity":875,"price":54.45,"orders":2},{"quantity":1050,"price":54.55,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|116954","symbol":"M&M25JUN3000CE","last_price":54.0,"volume":667275,"average_price":57.88,"oi":702275.0,"net_change":-16.1,"total_buy_quantity":165550.0,"total_sell_quantity":69300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":169.1,"last_trade_time":"1750154382924","oi_day_high":707350.0,"oi_day_low":622825.0},"NSE_FO:RECLTD25JUN410PE":{"ohlc":{"open":12.9,"high":16.15,"low":11.05,"close":15.15},"depth":{"buy":[{"quantity":3000,"price":15.15,"orders":3},{"quantity":4000,"price":15.1,"orders":4},{"quantity":6000,"price":15.05,"orders":6},{"quantity":6000,"price":15.0,"orders":6},{"quantity":4000,"price":14.95,"orders":4}],"sell":[{"quantity":4000,"price":15.25,"orders":4},{"quantity":8000,"price":15.3,"orders":5},{"quantity":5000,"price":15.35,"orders":5},{"quantity":6000,"price":15.4,"orders":3},{"quantity":6000,"price":15.45,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|124184","symbol":"RECLTD25JUN410PE","last_price":15.15,"volume":1407000,"average_price":13.58,"oi":2255000.0,"net_change":2.3,"total_buy_quantity":180000.0,"total_sell_quantity":142000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1750154380027","oi_day_high":2282000.0,"oi_day_low":2202000.0},"NSE_FO:CANBK25JUN107CE":{"ohlc":{"open":5.6,"high":5.8,"low":3.2,"close":3.25},"depth":{"buy":[{"quantity":6750,"price":3.2,"orders":1},{"quantity":47250,"price":3.15,"orders":7},{"quantity":20250,"price":3.1,"orders":2},{"quantity":6750,"price":3.05,"orders":1},{"quantity":6750,"price":3.0,"orders":1}],"sell":[{"quantity":54000,"price":3.25,"orders":7},{"quantity":47250,"price":3.3,"orders":6},{"quantity":47250,"price":3.35,"orders":5},{"quantity":47250,"price":3.4,"orders":5},{"quantity":40500,"price":3.45,"orders":4}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|80192","symbol":"CANBK25JUN107CE","last_price":3.25,"volume":776250,"average_price":4.33,"oi":1248750.0,"net_change":-1.95,"total_buy_quantity":688500.0,"total_sell_quantity":1410750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1750154223662","oi_day_high":1248750.0,"oi_day_low":1120500.0},"NSE_FO:HINDUNILVR25JUN2360CE":{"ohlc":{"open":9.25,"high":9.6,"low":6.55,"close":7.7},"depth":{"buy":[{"quantity":300,"price":7.6,"orders":1},{"quantity":1800,"price":7.55,"orders":6},{"quantity":900,"price":7.5,"orders":3},{"quantity":2400,"price":7.45,"orders":5},{"quantity":3000,"price":7.4,"orders":4}],"sell":[{"quantity":1500,"price":7.7,"orders":2},{"quantity":900,"price":7.75,"orders":3},{"quantity":600,"price":7.8,"orders":2},{"quantity":1200,"price":7.85,"orders":2},{"quantity":3600,"price":7.9,"orders":5}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|98317","symbol":"HINDUNILVR25JUN2360CE","last_price":7.7,"volume":533700,"average_price":7.8,"oi":994200.0,"net_change":-2.75,"total_buy_quantity":297600.0,"total_sell_quantity":116700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.5,"last_trade_time":"1750154395260","oi_day_high":1030200.0,"oi_day_low":993000.0},"NSE_FO:BEL25JUN385CE":{"ohlc":{"open":20.9,"high":23.85,"low":18.35,"close":19.25},"depth":{"buy":[{"quantity":2850,"price":19.3,"orders":1},{"quantity":2850,"price":19.25,"orders":1},{"quantity":5700,"price":19.2,"orders":2},{"quantity":2850,"price":19.15,"orders":1},{"quantity":2850,"price":19.1,"orders":1}],"sell":[{"quantity":2850,"price":19.4,"orders":1},{"quantity":28500,"price":19.45,"orders":5},{"quantity":5700,"price":19.5,"orders":2},{"quantity":2850,"price":19.55,"orders":1},{"quantity":2850,"price":19.6,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|73648","symbol":"BEL25JUN385CE","last_price":19.25,"volume":666900,"average_price":20.9,"oi":1034550.0,"net_change":-2.4,"total_buy_quantity":290700.0,"total_sell_quantity":456000.0,"lower_circuit_limit":1.0,"upper_circuit_limit":42.3,"last_trade_time":"1750154382486","oi_day_high":1208400.0,"oi_day_low":1034550.0},"NSE_FO:APLAPOLLO25JUN1820CE":{"ohlc":{"open":56.65,"high":56.65,"low":34.0,"close":36.4},"depth":{"buy":[{"quantity":350,"price":32.6,"orders":1},{"quantity":350,"price":32.55,"orders":1},{"quantity":350,"price":32.2,"orders":1},{"quantity":350,"price":30.7,"orders":1},{"quantity":350,"price":30.65,"orders":1}],"sell":[{"quantity":350,"price":35.65,"orders":1},{"quantity":350,"price":37.5,"orders":1},{"quantity":350,"price":38.6,"orders":1},{"quantity":350,"price":38.65,"orders":1},{"quantity":350,"price":39.75,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|63506","symbol":"APLAPOLLO25JUN1820CE","last_price":36.4,"volume":19250,"average_price":42.54,"oi":23100.0,"net_change":-5.35,"total_buy_quantity":54950.0,"total_sell_quantity":49000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.45,"last_trade_time":"1750154347825","oi_day_high":23450.0,"oi_day_low":20650.0},"NSE_FO:ZYDUSLIFE25JUN920CE":{"ohlc":{"open":44.5,"high":47.0,"low":36.0,"close":41.85},"depth":{"buy":[{"quantity":900,"price":40.5,"orders":1},{"quantity":1800,"price":39.1,"orders":2},{"quantity":1800,"price":39.05,"orders":2},{"quantity":4500,"price":39.0,"orders":1},{"quantity":900,"price":38.1,"orders":1}],"sell":[{"quantity":900,"price":41.4,"orders":1},{"quantity":900,"price":41.65,"orders":1},{"quantity":900,"price":42.35,"orders":1},{"quantity":900,"price":42.4,"orders":1},{"quantity":900,"price":43.2,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|146550","symbol":"ZYDUSLIFE25JUN920CE","last_price":41.85,"volume":60300,"average_price":41.35,"oi":62100.0,"net_change":-14.65,"total_buy_quantity":88200.0,"total_sell_quantity":86400.0,"lower_circuit_limit":13.95,"upper_circuit_limit":99.05,"last_trade_time":"1750154360901","oi_day_high":62100.0,"oi_day_low":51300.0},"NSE_FO:PFC25JUN410PE":{"ohlc":{"open":9.85,"high":12.65,"low":7.05,"close":12.35},"depth":{"buy":[{"quantity":1300,"price":12.4,"orders":1},{"quantity":3900,"price":12.35,"orders":3},{"quantity":10400,"price":12.3,"orders":5},{"quantity":7800,"price":12.25,"orders":2},{"quantity":2600,"price":12.2,"orders":2}],"sell":[{"quantity":5200,"price":12.55,"orders":4},{"quantity":3900,"price":12.6,"orders":3},{"quantity":5200,"price":12.65,"orders":4},{"quantity":2600,"price":12.7,"orders":2},{"quantity":5200,"price":12.75,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|120805","symbol":"PFC25JUN410PE","last_price":12.35,"volume":2093000,"average_price":9.9,"oi":2442700.0,"net_change":2.7,"total_buy_quantity":374400.0,"total_sell_quantity":202800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1750154386655","oi_day_high":2584400.0,"oi_day_low":2442700.0},"NSE_FO:OBEROIRLTY25JUN1740CE":{"ohlc":{"open":216.9,"high":216.9,"low":216.9,"close":216.9},"depth":{"buy":[{"quantity":700,"price":156.6,"orders":2},{"quantity":350,"price":156.55,"orders":1},{"quantity":350,"price":150.9,"orders":1},{"quantity":1400,"price":150.85,"orders":1},{"quantity":3500,"price":148.65,"orders":1}],"sell":[{"quantity":350,"price":159.6,"orders":1},{"quantity":350,"price":159.65,"orders":1},{"quantity":1400,"price":163.65,"orders":1},{"quantity":1750,"price":164.15,"orders":1},{"quantity":3500,"price":167.5,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|118016","symbol":"OBEROIRLTY25JUN1740CE","last_price":216.9,"volume":350,"average_price":216.9,"oi":42700.0,"net_change":30.0,"total_buy_quantity":25550.0,"total_sell_quantity":25200.0,"lower_circuit_limit":65.25,"upper_circuit_limit":308.55,"last_trade_time":"1750132468230","oi_day_high":42700.0,"oi_day_low":42700.0},"NSE_FO:ASHOKLEY25JUN240CE":{"ohlc":{"open":2.4,"high":2.5,"low":1.5,"close":1.55},"depth":{"buy":[{"quantity":57500,"price":1.5,"orders":16},{"quantity":72500,"price":1.45,"orders":12},{"quantity":32500,"price":1.4,"orders":8},{"quantity":27500,"price":1.35,"orders":5},{"quantity":10000,"price":1.3,"orders":3}],"sell":[{"quantity":52500,"price":1.6,"orders":14},{"quantity":55000,"price":1.65,"orders":14},{"quantity":40000,"price":1.7,"orders":9},{"quantity":45000,"price":1.75,"orders":11},{"quantity":20000,"price":1.8,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|68879","symbol":"ASHOKLEY25JUN240CE","last_price":1.55,"volume":2547500,"average_price":1.86,"oi":4657500.0,"net_change":-0.95,"total_buy_quantity":570000.0,"total_sell_quantity":1222500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1750154344142","oi_day_high":4712500.0,"oi_day_low":4307500.0},"NSE_FO:IRCTC25JUN770PE":{"ohlc":{"open":11.1,"high":13.35,"low":9.3,"close":12.2},"depth":{"buy":[{"quantity":2625,"price":12.05,"orders":3},{"quantity":3500,"price":12.0,"orders":4},{"quantity":2625,"price":11.95,"orders":3},{"quantity":875,"price":11.9,"orders":1},{"quantity":1750,"price":11.85,"orders":2}],"sell":[{"quantity":875,"price":12.2,"orders":1},{"quantity":875,"price":12.25,"orders":1},{"quantity":3500,"price":12.3,"orders":4},{"quantity":4375,"price":12.35,"orders":3},{"quantity":875,"price":12.4,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|104228","symbol":"IRCTC25JUN770PE","last_price":12.2,"volume":448875,"average_price":11.31,"oi":492625.0,"net_change":1.15,"total_buy_quantity":389375.0,"total_sell_quantity":164500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1750154368681","oi_day_high":514500.0,"oi_day_low":488250.0},"NSE_FO:JSL25JUN670PE":{"ohlc":{"open":4.45,"high":6.2,"low":3.5,"close":6.1},"depth":{"buy":[{"quantity":2325,"price":5.65,"orders":3},{"quantity":775,"price":5.6,"orders":1},{"quantity":1550,"price":5.55,"orders":2},{"quantity":775,"price":5.5,"orders":1},{"quantity":1550,"price":5.45,"orders":1}],"sell":[{"quantity":1550,"price":5.9,"orders":2},{"quantity":775,"price":5.95,"orders":1},{"quantity":1550,"price":6.05,"orders":2},{"quantity":2325,"price":6.1,"orders":1},{"quantity":2325,"price":6.15,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|106186","symbol":"JSL25JUN670PE","last_price":6.1,"volume":94550,"average_price":5.02,"oi":77500.0,"net_change":1.95,"total_buy_quantity":232500.0,"total_sell_quantity":149575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1750154167805","oi_day_high":77500.0,"oi_day_low":55025.0},"NSE_FO:TORNTPHARM25JUN3150CE":{"ohlc":{"open":135.0,"high":151.15,"low":108.15,"close":111.5},"depth":{"buy":[{"quantity":250,"price":110.35,"orders":1},{"quantity":250,"price":106.4,"orders":1},{"quantity":250,"price":99.6,"orders":1},{"quantity":1250,"price":99.55,"orders":1},{"quantity":750,"price":99.3,"orders":1}],"sell":[{"quantity":250,"price":115.1,"orders":1},{"quantity":250,"price":115.15,"orders":1},{"quantity":250,"price":124.85,"orders":1},{"quantity":1000,"price":124.9,"orders":1},{"quantity":2500,"price":126.3,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|132673","symbol":"TORNTPHARM25JUN3150CE","last_price":111.5,"volume":7000,"average_price":124.56,"oi":35500.0,"net_change":-27.85,"total_buy_quantity":19250.0,"total_sell_quantity":20250.0,"lower_circuit_limit":22.65,"upper_circuit_limit":256.05,"last_trade_time":"1750154389015","oi_day_high":35750.0,"oi_day_low":35250.0},"NSE_FO:UPL25JUN630CE":{"ohlc":{"open":17.9,"high":25.0,"low":17.7,"close":19.8},"depth":{"buy":[{"quantity":1355,"price":19.7,"orders":1},{"quantity":1355,"price":19.65,"orders":1},{"quantity":1355,"price":19.6,"orders":1},{"quantity":1355,"price":19.55,"orders":1},{"quantity":1355,"price":19.5,"orders":1}],"sell":[{"quantity":1355,"price":19.8,"orders":1},{"quantity":1355,"price":19.85,"orders":1},{"quantity":1355,"price":19.95,"orders":1},{"quantity":1355,"price":20.35,"orders":1},{"quantity":1355,"price":20.5,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|134610","symbol":"UPL25JUN630CE","last_price":19.8,"volume":1086710,"average_price":21.44,"oi":1624645.0,"net_change":1.55,"total_buy_quantity":192410.0,"total_sell_quantity":227640.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.55,"last_trade_time":"1750154361230","oi_day_high":1695105.0,"oi_day_low":1624645.0},"NSE_FO:MAXHEALTH25JUN1140CE":{"ohlc":{"open":102.1,"high":108.25,"low":89.55,"close":89.55},"depth":{"buy":[{"quantity":1050,"price":87.1,"orders":2},{"quantity":1050,"price":87.05,"orders":2},{"quantity":1050,"price":87.0,"orders":2},{"quantity":1050,"price":86.75,"orders":2},{"quantity":525,"price":86.55,"orders":1}],"sell":[{"quantity":1050,"price":89.2,"orders":2},{"quantity":1050,"price":89.25,"orders":2},{"quantity":525,"price":89.3,"orders":1},{"quantity":525,"price":89.45,"orders":1},{"quantity":525,"price":89.7,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|113212","symbol":"MAXHEALTH25JUN1140CE","last_price":89.55,"volume":7350,"average_price":100.11,"oi":47250.0,"net_change":-22.3,"total_buy_quantity":49350.0,"total_sell_quantity":58800.0,"lower_circuit_limit":33.3,"upper_circuit_limit":190.4,"last_trade_time":"1750154260113","oi_day_high":48825.0,"oi_day_low":47250.0},"NSE_FO:BIOCON25JUN335PE":{"ohlc":{"open":1.1,"high":3.45,"low":0.65,"close":2.5},"depth":{"buy":[{"quantity":2500,"price":2.4,"orders":1},{"quantity":5000,"price":2.35,"orders":2},{"quantity":30000,"price":2.3,"orders":4},{"quantity":5000,"price":2.25,"orders":2},{"quantity":7500,"price":2.2,"orders":2}],"sell":[{"quantity":5000,"price":2.5,"orders":1},{"quantity":32500,"price":2.6,"orders":5},{"quantity":10000,"price":2.65,"orders":3},{"quantity":5000,"price":2.7,"orders":2},{"quantity":2500,"price":2.75,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|76040","symbol":"BIOCON25JUN335PE","last_price":2.5,"volume":2130000,"average_price":1.61,"oi":805000.0,"net_change":1.2,"total_buy_quantity":622500.0,"total_sell_quantity":425000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1750154386013","oi_day_high":812500.0,"oi_day_low":680000.0},"NSE_FO:BAJAJ-AUTO25JUN8900CE":{"ohlc":{"open":32.25,"high":35.6,"low":21.6,"close":25.5},"depth":{"buy":[{"quantity":75,"price":25.3,"orders":1},{"quantity":75,"price":25.25,"orders":1},{"quantity":75,"price":25.0,"orders":1},{"quantity":75,"price":24.95,"orders":1},{"quantity":150,"price":24.9,"orders":2}],"sell":[{"quantity":75,"price":26.0,"orders":1},{"quantity":150,"price":26.2,"orders":2},{"quantity":150,"price":26.3,"orders":2},{"quantity":150,"price":26.35,"orders":1},{"quantity":225,"price":26.7,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|69453","symbol":"BAJAJ-AUTO25JUN8900CE","last_price":25.5,"volume":207975,"average_price":25.85,"oi":303750.0,"net_change":-8.45,"total_buy_quantity":54900.0,"total_sell_quantity":28350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":140.7,"last_trade_time":"1750154378019","oi_day_high":306675.0,"oi_day_low":274425.0},"NSE_FO:BSE25JUN2450PE":{"ohlc":{"open":19.15,"high":37.2,"low":12.95,"close":29.4},"depth":{"buy":[{"quantity":375,"price":28.85,"orders":1},{"quantity":750,"price":28.8,"orders":1},{"quantity":750,"price":28.75,"orders":2},{"quantity":375,"price":28.55,"orders":1},{"quantity":750,"price":28.5,"orders":1}],"sell":[{"quantity":750,"price":29.25,"orders":2},{"quantity":375,"price":29.35,"orders":1},{"quantity":750,"price":29.4,"orders":2},{"quantity":9000,"price":29.45,"orders":3},{"quantity":1500,"price":29.5,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|49012","symbol":"BSE25JUN2450PE","last_price":29.4,"volume":1240500,"average_price":26.45,"oi":551250.0,"net_change":10.55,"total_buy_quantity":283875.0,"total_sell_quantity":123750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.1,"last_trade_time":"1750154396534","oi_day_high":552000.0,"oi_day_low":447750.0},"NSE_FO:IOC25JUN144CE":{"ohlc":{"open":2.15,"high":2.6,"low":1.5,"close":1.5},"depth":{"buy":[{"quantity":102375,"price":1.45,"orders":18},{"quantity":146250,"price":1.4,"orders":9},{"quantity":68250,"price":1.35,"orders":7},{"quantity":43875,"price":1.3,"orders":3},{"quantity":19500,"price":1.25,"orders":2}],"sell":[{"quantity":4875,"price":1.5,"orders":1},{"quantity":121875,"price":1.55,"orders":19},{"quantity":73125,"price":1.6,"orders":11},{"quantity":68250,"price":1.65,"orders":7},{"quantity":63375,"price":1.7,"orders":7}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|107427","symbol":"IOC25JUN144CE","last_price":1.5,"volume":3978000,"average_price":2.02,"oi":2340000.0,"net_change":-0.45,"total_buy_quantity":1033500.0,"total_sell_quantity":1555125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1750154388135","oi_day_high":2388750.0,"oi_day_low":2120625.0},"NSE_FO:IDEA25JUN7PE":{"ohlc":{"open":0.4,"high":0.45,"low":0.3,"close":0.45},"depth":{"buy":[{"quantity":14320000,"price":0.4,"orders":20},{"quantity":10120000,"price":0.35,"orders":16},{"quantity":19800000,"price":0.3,"orders":44},{"quantity":30840000,"price":0.25,"orders":42},{"quantity":36280000,"price":0.2,"orders":40}],"sell":[{"quantity":1720000,"price":0.45,"orders":3},{"quantity":13520000,"price":0.5,"orders":24},{"quantity":9000000,"price":0.55,"orders":16},{"quantity":7080000,"price":0.6,"orders":10},{"quantity":4120000,"price":0.65,"orders":6}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|99899","symbol":"IDEA25JUN7PE","last_price":0.45,"volume":56000000,"average_price":0.38,"oi":2.0384E8,"net_change":0.1,"total_buy_quantity":1.8976E8,"total_sell_quantity":4.184E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1750154252866","oi_day_high":2.086E8,"oi_day_low":2.0264E8},"NSE_FO:BHARATFORG25JUN1260CE":{"ohlc":{"open":55.0,"high":57.3,"low":46.6,"close":47.7},"depth":{"buy":[{"quantity":500,"price":47.8,"orders":1},{"quantity":500,"price":47.75,"orders":1},{"quantity":500,"price":47.7,"orders":1},{"quantity":500,"price":47.2,"orders":1},{"quantity":500,"price":47.15,"orders":1}],"sell":[{"quantity":500,"price":48.5,"orders":1},{"quantity":500,"price":48.55,"orders":1},{"quantity":500,"price":48.75,"orders":1},{"quantity":500,"price":49.15,"orders":1},{"quantity":500,"price":51.0,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|73998","symbol":"BHARATFORG25JUN1260CE","last_price":47.7,"volume":30500,"average_price":53.21,"oi":186500.0,"net_change":-23.35,"total_buy_quantity":62000.0,"total_sell_quantity":59500.0,"lower_circuit_limit":5.2,"upper_circuit_limit":136.9,"last_trade_time":"1750154375419","oi_day_high":190500.0,"oi_day_low":185500.0},"NSE_FO:DMART25JUN4000CE":{"ohlc":{"open":123.85,"high":138.85,"low":94.75,"close":112.05},"depth":{"buy":[{"quantity":300,"price":113.35,"orders":2},{"quantity":150,"price":112.95,"orders":1},{"quantity":150,"price":112.9,"orders":1},{"quantity":450,"price":112.55,"orders":1},{"quantity":150,"price":112.5,"orders":1}],"sell":[{"quantity":300,"price":115.65,"orders":2},{"quantity":150,"price":115.7,"orders":1},{"quantity":300,"price":115.75,"orders":2},{"quantity":150,"price":115.95,"orders":1},{"quantity":450,"price":119.95,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|87120","symbol":"DMART25JUN4000CE","last_price":112.05,"volume":105750,"average_price":112.46,"oi":86250.0,"net_change":-12.15,"total_buy_quantity":19050.0,"total_sell_quantity":24300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":272.4,"last_trade_time":"1750154385258","oi_day_high":98100.0,"oi_day_low":86250.0},"NSE_FO:BANKBARODA25JUN234.15PE":{"ohlc":{"open":1.55,"high":2.25,"low":1.05,"close":1.95},"depth":{"buy":[{"quantity":32175,"price":1.85,"orders":10},{"quantity":23400,"price":1.8,"orders":6},{"quantity":17550,"price":1.75,"orders":5},{"quantity":23400,"price":1.7,"orders":4},{"quantity":23400,"price":1.65,"orders":4}],"sell":[{"quantity":5850,"price":1.95,"orders":1},{"quantity":14625,"price":2.0,"orders":3},{"quantity":23400,"price":2.05,"orders":7},{"quantity":20475,"price":2.1,"orders":5},{"quantity":17550,"price":2.15,"orders":6}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|72701","symbol":"BANKBARODA25JUN234.15PE","last_price":1.95,"volume":593775,"average_price":1.74,"oi":500175.0,"net_change":0.55,"total_buy_quantity":652275.0,"total_sell_quantity":444600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1750154374310","oi_day_high":529425.0,"oi_day_low":491400.0},"NSE_FO:JINDALSTEL25JUN970PE":{"ohlc":{"open":49.25,"high":78.3,"low":47.85,"close":78.3},"depth":{"buy":[{"quantity":625,"price":77.85,"orders":1},{"quantity":625,"price":77.8,"orders":1},{"quantity":625,"price":77.75,"orders":1},{"quantity":625,"price":77.7,"orders":1},{"quantity":625,"price":77.45,"orders":1}],"sell":[{"quantity":1250,"price":79.25,"orders":2},{"quantity":625,"price":79.3,"orders":1},{"quantity":625,"price":79.4,"orders":1},{"quantity":625,"price":79.45,"orders":1},{"quantity":625,"price":79.75,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|105382","symbol":"JINDALSTEL25JUN970PE","last_price":78.3,"volume":33750,"average_price":58.77,"oi":118125.0,"net_change":33.25,"total_buy_quantity":66250.0,"total_sell_quantity":13125.0,"lower_circuit_limit":1.95,"upper_circuit_limit":88.15,"last_trade_time":"1750153066516","oi_day_high":123750.0,"oi_day_low":118125.0},"NSE_FO:CONCOR25JUN790PE":{"ohlc":{"open":31.35,"high":42.0,"low":31.3,"close":41.35},"depth":{"buy":[{"quantity":1000,"price":41.4,"orders":1},{"quantity":1000,"price":41.35,"orders":1},{"quantity":1000,"price":41.3,"orders":1},{"quantity":1000,"price":41.2,"orders":1},{"quantity":1000,"price":41.05,"orders":1}],"sell":[{"quantity":1000,"price":41.75,"orders":1},{"quantity":1000,"price":42.15,"orders":1},{"quantity":1000,"price":46.05,"orders":1},{"quantity":7000,"price":46.1,"orders":1},{"quantity":30000,"price":50.8,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|85238","symbol":"CONCOR25JUN790PE","last_price":41.35,"volume":53000,"average_price":38.35,"oi":201000.0,"net_change":12.2,"total_buy_quantity":93000.0,"total_sell_quantity":56000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.95,"last_trade_time":"1750154374378","oi_day_high":215000.0,"oi_day_low":201000.0},"NSE_FO:PATANJALI25JUN1760CE":{"ohlc":{"open":5.65,"high":5.75,"low":2.2,"close":2.5},"depth":{"buy":[{"quantity":300,"price":2.45,"orders":1},{"quantity":2400,"price":2.4,"orders":3},{"quantity":900,"price":2.35,"orders":3},{"quantity":2700,"price":2.3,"orders":4},{"quantity":900,"price":2.25,"orders":3}],"sell":[{"quantity":300,"price":2.5,"orders":1},{"quantity":900,"price":2.55,"orders":3},{"quantity":1500,"price":2.6,"orders":5},{"quantity":1500,"price":2.65,"orders":5},{"quantity":1200,"price":2.7,"orders":4}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|127515","symbol":"PATANJALI25JUN1760CE","last_price":2.5,"volume":43500,"average_price":3.71,"oi":119100.0,"net_change":-3.05,"total_buy_quantity":71400.0,"total_sell_quantity":70200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.0,"last_trade_time":"1750154261403","oi_day_high":125100.0,"oi_day_low":118200.0},"NSE_FO:SIEMENS25JUN3300PE":{"ohlc":{"open":66.5,"high":70.65,"low":36.0,"close":49.85},"depth":{"buy":[{"quantity":300,"price":49.0,"orders":1},{"quantity":75,"price":48.75,"orders":1},{"quantity":150,"price":48.7,"orders":2},{"quantity":225,"price":48.65,"orders":3},{"quantity":150,"price":48.6,"orders":2}],"sell":[{"quantity":150,"price":49.35,"orders":2},{"quantity":75,"price":49.4,"orders":1},{"quantity":75,"price":49.45,"orders":1},{"quantity":75,"price":49.5,"orders":1},{"quantity":75,"price":49.7,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|126399","symbol":"SIEMENS25JUN3300PE","last_price":49.85,"volume":672000,"average_price":47.17,"oi":278175.0,"net_change":-27.55,"total_buy_quantity":29250.0,"total_sell_quantity":19350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":197.35,"last_trade_time":"1750154389824","oi_day_high":303600.0,"oi_day_low":248475.0},"NSE_FO:JUBLFOOD25JUN670CE":{"ohlc":{"open":23.1,"high":26.3,"low":17.55,"close":17.8},"depth":{"buy":[{"quantity":2500,"price":17.45,"orders":2},{"quantity":1250,"price":17.4,"orders":1},{"quantity":2500,"price":17.35,"orders":2},{"quantity":1250,"price":17.15,"orders":1},{"quantity":1250,"price":17.1,"orders":1}],"sell":[{"quantity":1250,"price":17.7,"orders":1},{"quantity":2500,"price":17.75,"orders":2},{"quantity":1250,"price":17.8,"orders":1},{"quantity":1250,"price":17.85,"orders":1},{"quantity":1250,"price":17.9,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|107498","symbol":"JUBLFOOD25JUN670CE","last_price":17.8,"volume":183750,"average_price":21.24,"oi":302500.0,"net_change":-11.8,"total_buy_quantity":462500.0,"total_sell_quantity":156250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.25,"last_trade_time":"1750154200761","oi_day_high":315000.0,"oi_day_low":287500.0},"NSE_FO:ANGELONE25JUN3000CE":{"ohlc":{"open":55.95,"high":58.55,"low":27.95,"close":31.5},"depth":{"buy":[{"quantity":200,"price":30.95,"orders":1},{"quantity":200,"price":30.8,"orders":1},{"quantity":400,"price":30.75,"orders":2},{"quantity":400,"price":30.7,"orders":2},{"quantity":200,"price":30.65,"orders":1}],"sell":[{"quantity":200,"price":31.75,"orders":1},{"quantity":1400,"price":31.8,"orders":1},{"quantity":400,"price":31.9,"orders":2},{"quantity":200,"price":31.95,"orders":1},{"quantity":200,"price":32.0,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|67972","symbol":"ANGELONE25JUN3000CE","last_price":31.5,"volume":660800,"average_price":36.65,"oi":332600.0,"net_change":-24.5,"total_buy_quantity":127800.0,"total_sell_quantity":60000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":178.3,"last_trade_time":"1750154391920","oi_day_high":338200.0,"oi_day_low":284000.0},"NSE_FO:RELIANCE25JUN1420CE":{"ohlc":{"open":33.4,"high":33.4,"low":22.8,"close":24.2},"depth":{"buy":[{"quantity":1000,"price":24.15,"orders":2},{"quantity":500,"price":24.1,"orders":1},{"quantity":1500,"price":24.05,"orders":2},{"quantity":1500,"price":24.0,"orders":3},{"quantity":1500,"price":23.95,"orders":3}],"sell":[{"quantity":500,"price":24.3,"orders":1},{"quantity":1000,"price":24.35,"orders":2},{"quantity":2000,"price":24.4,"orders":4},{"quantity":1000,"price":24.45,"orders":2},{"quantity":1500,"price":24.5,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|134975","symbol":"RELIANCE25JUN1420CE","last_price":24.2,"volume":3919000,"average_price":26.01,"oi":2335500.0,"net_change":-7.2,"total_buy_quantity":175000.0,"total_sell_quantity":143500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.5,"last_trade_time":"1750154394026","oi_day_high":2448500.0,"oi_day_low":2190000.0},"NSE_FO:PAGEIND25JUN46500PE":{"ohlc":{"open":950.0,"high":1153.2,"low":900.0,"close":1153.2},"depth":{"buy":[{"quantity":15,"price":960.05,"orders":1},{"quantity":15,"price":960.0,"orders":1},{"quantity":255,"price":919.95,"orders":1},{"quantity":15,"price":884.0,"orders":1},{"quantity":150,"price":857.55,"orders":1}],"sell":[{"quantity":30,"price":1139.9,"orders":2},{"quantity":15,"price":1139.95,"orders":1},{"quantity":15,"price":1140.05,"orders":1},{"quantity":15,"price":1157.05,"orders":1},{"quantity":15,"price":1157.1,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|119400","symbol":"PAGEIND25JUN46500PE","last_price":1153.2,"volume":555,"average_price":1016.04,"oi":1200.0,"net_change":139.2,"total_buy_quantity":795.0,"total_sell_quantity":1515.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2336.65,"last_trade_time":"1750151751532","oi_day_high":1305.0,"oi_day_low":1200.0},"NSE_FO:CUMMINSIND25JUN3200CE":{"ohlc":{"open":137.8,"high":155.35,"low":121.05,"close":133.85},"depth":{"buy":[{"quantity":150,"price":132.8,"orders":1},{"quantity":150,"price":132.75,"orders":1},{"quantity":150,"price":132.65,"orders":1},{"quantity":150,"price":132.6,"orders":1},{"quantity":450,"price":132.2,"orders":1}],"sell":[{"quantity":150,"price":134.55,"orders":1},{"quantity":150,"price":134.6,"orders":1},{"quantity":300,"price":134.65,"orders":2},{"quantity":2100,"price":156.25,"orders":1},{"quantity":300,"price":177.0,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|83928","symbol":"CUMMINSIND25JUN3200CE","last_price":133.85,"volume":61050,"average_price":140.95,"oi":51150.0,"net_change":-3.9,"total_buy_quantity":20700.0,"total_sell_quantity":12600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":287.2,"last_trade_time":"1750154395038","oi_day_high":52200.0,"oi_day_low":30900.0},"NSE_FO:IRFC25JUN140PE":{"ohlc":{"open":2.95,"high":4.4,"low":2.65,"close":4.4},"depth":{"buy":[{"quantity":10575,"price":4.35,"orders":3},{"quantity":45825,"price":4.3,"orders":11},{"quantity":38775,"price":4.25,"orders":9},{"quantity":24675,"price":4.2,"orders":6},{"quantity":31725,"price":4.15,"orders":5}],"sell":[{"quantity":7050,"price":4.4,"orders":2},{"quantity":45825,"price":4.45,"orders":10},{"quantity":35250,"price":4.5,"orders":8},{"quantity":24675,"price":4.55,"orders":4},{"quantity":35250,"price":4.6,"orders":4}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|108508","symbol":"IRFC25JUN140PE","last_price":4.4,"volume":3785850,"average_price":3.55,"oi":6496575.0,"net_change":1.4,"total_buy_quantity":1212600.0,"total_sell_quantity":648600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1750154386398","oi_day_high":6739800.0,"oi_day_low":6454275.0},"NSE_FO:ICICIGI25JUN1860CE":{"ohlc":{"open":87.5,"high":87.5,"low":68.2,"close":69.15},"depth":{"buy":[{"quantity":250,"price":69.9,"orders":1},{"quantity":500,"price":69.85,"orders":2},{"quantity":250,"price":69.75,"orders":1},{"quantity":250,"price":69.7,"orders":1},{"quantity":250,"price":68.65,"orders":1}],"sell":[{"quantity":250,"price":71.0,"orders":1},{"quantity":500,"price":71.05,"orders":2},{"quantity":250,"price":71.1,"orders":1},{"quantity":250,"price":75.2,"orders":1},{"quantity":1000,"price":75.25,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|99086","symbol":"ICICIGI25JUN1860CE","last_price":69.15,"volume":2500,"average_price":74.34,"oi":27750.0,"net_change":-24.55,"total_buy_quantity":25000.0,"total_sell_quantity":25250.0,"lower_circuit_limit":16.3,"upper_circuit_limit":171.1,"last_trade_time":"1750152600492","oi_day_high":28000.0,"oi_day_low":27500.0},"NSE_FO:DALBHARAT25JUN2040CE":{"ohlc":{"open":63.95,"high":66.6,"low":44.45,"close":45.15},"depth":{"buy":[{"quantity":275,"price":44.65,"orders":1},{"quantity":275,"price":44.6,"orders":1},{"quantity":275,"price":44.55,"orders":1},{"quantity":550,"price":44.35,"orders":2},{"quantity":275,"price":43.9,"orders":1}],"sell":[{"quantity":275,"price":45.25,"orders":1},{"quantity":550,"price":45.3,"orders":2},{"quantity":275,"price":45.35,"orders":1},{"quantity":275,"price":45.4,"orders":1},{"quantity":275,"price":45.5,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|84820","symbol":"DALBHARAT25JUN2040CE","last_price":45.15,"volume":17050,"average_price":53.13,"oi":6325.0,"net_change":-19.9,"total_buy_quantity":26675.0,"total_sell_quantity":38225.0,"lower_circuit_limit":3.4,"upper_circuit_limit":158.6,"last_trade_time":"1750154369624","oi_day_high":6875.0,"oi_day_low":5500.0},"NSE_FO:ICICIBANK25JUN1460CE":{"ohlc":{"open":5.5,"high":6.65,"low":3.55,"close":3.85},"depth":{"buy":[{"quantity":9100,"price":3.8,"orders":10},{"quantity":10500,"price":3.75,"orders":11},{"quantity":15400,"price":3.7,"orders":13},{"quantity":16100,"price":3.65,"orders":12},{"quantity":23100,"price":3.6,"orders":14}],"sell":[{"quantity":7000,"price":3.9,"orders":8},{"quantity":17500,"price":3.95,"orders":13},{"quantity":12600,"price":4.0,"orders":11},{"quantity":23100,"price":4.05,"orders":13},{"quantity":18900,"price":4.1,"orders":11}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|100158","symbol":"ICICIBANK25JUN1460CE","last_price":3.85,"volume":3021200,"average_price":4.59,"oi":3668700.0,"net_change":-2.2,"total_buy_quantity":898800.0,"total_sell_quantity":469000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1750154392829","oi_day_high":3679900.0,"oi_day_low":3450300.0},"NSE_FO:ETERNAL25JUN230CE":{"ohlc":{"open":22.85,"high":23.05,"low":18.75,"close":18.9},"depth":{"buy":[{"quantity":2000,"price":18.8,"orders":1},{"quantity":4000,"price":18.75,"orders":2},{"quantity":6000,"price":18.7,"orders":3},{"quantity":4000,"price":18.65,"orders":2},{"quantity":2000,"price":18.6,"orders":1}],"sell":[{"quantity":2000,"price":18.95,"orders":1},{"quantity":4000,"price":19.0,"orders":2},{"quantity":4000,"price":19.05,"orders":2},{"quantity":4000,"price":19.1,"orders":2},{"quantity":4000,"price":19.15,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|146382","symbol":"ETERNAL25JUN230CE","last_price":18.9,"volume":350000,"average_price":20.8,"oi":2432000.0,"net_change":-4.95,"total_buy_quantity":220000.0,"total_sell_quantity":234000.0,"lower_circuit_limit":3.85,"upper_circuit_limit":43.85,"last_trade_time":"1750154336543","oi_day_high":2476000.0,"oi_day_low":2414000.0},"NSE_FO:UNIONBANK25JUN140PE":{"ohlc":{"open":0.8,"high":1.0,"low":0.65,"close":1.0},"depth":{"buy":[{"quantity":168150,"price":0.95,"orders":27},{"quantity":172575,"price":0.9,"orders":7},{"quantity":84075,"price":0.85,"orders":6},{"quantity":57525,"price":0.8,"orders":6},{"quantity":57525,"price":0.75,"orders":8}],"sell":[{"quantity":146025,"price":1.0,"orders":6},{"quantity":278775,"price":1.05,"orders":15},{"quantity":234525,"price":1.1,"orders":8},{"quantity":66375,"price":1.15,"orders":5},{"quantity":101775,"price":1.2,"orders":5}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|145516","symbol":"UNIONBANK25JUN140PE","last_price":1.0,"volume":5823300,"average_price":0.88,"oi":4026750.0,"net_change":0.2,"total_buy_quantity":1947000.0,"total_sell_quantity":1455825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1750154395648","oi_day_high":5048925.0,"oi_day_low":3619650.0},"NSE_FO:TORNTPOWER25JUN1400CE":{"ohlc":{"open":50.0,"high":55.0,"low":29.9,"close":32.6},"depth":{"buy":[{"quantity":750,"price":31.5,"orders":2},{"quantity":375,"price":31.45,"orders":1},{"quantity":375,"price":31.4,"orders":1},{"quantity":375,"price":31.05,"orders":1},{"quantity":375,"price":31.0,"orders":1}],"sell":[{"quantity":375,"price":33.5,"orders":1},{"quantity":375,"price":33.9,"orders":1},{"quantity":375,"price":33.95,"orders":1},{"quantity":375,"price":34.0,"orders":1},{"quantity":375,"price":35.1,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|144932","symbol":"TORNTPOWER25JUN1400CE","last_price":32.6,"volume":105375,"average_price":43.63,"oi":99750.0,"net_change":-12.0,"total_buy_quantity":32625.0,"total_sell_quantity":36750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.05,"last_trade_time":"1750154385935","oi_day_high":103875.0,"oi_day_low":96375.0},"NSE_FO:BRITANNIA25JUN5500CE":{"ohlc":{"open":105.05,"high":128.0,"low":91.9,"close":114.3},"depth":{"buy":[{"quantity":100,"price":112.55,"orders":1},{"quantity":100,"price":112.35,"orders":1},{"quantity":100,"price":112.15,"orders":1},{"quantity":100,"price":112.0,"orders":1},{"quantity":100,"price":111.0,"orders":1}],"sell":[{"quantity":100,"price":114.55,"orders":1},{"quantity":100,"price":114.6,"orders":1},{"quantity":100,"price":114.65,"orders":1},{"quantity":100,"price":114.7,"orders":1},{"quantity":100,"price":114.8,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|77275","symbol":"BRITANNIA25JUN5500CE","last_price":114.3,"volume":60300,"average_price":111.28,"oi":30400.0,"net_change":-8.55,"total_buy_quantity":12300.0,"total_sell_quantity":13000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":257.75,"last_trade_time":"1750154397541","oi_day_high":35200.0,"oi_day_low":29300.0},"NSE_FO:APOLLOHOSP25JUN6900PE":{"ohlc":{"open":18.0,"high":42.05,"low":14.75,"close":38.25},"depth":{"buy":[{"quantity":125,"price":37.6,"orders":1},{"quantity":125,"price":37.55,"orders":1},{"quantity":125,"price":37.15,"orders":1},{"quantity":250,"price":37.1,"orders":2},{"quantity":250,"price":37.05,"orders":2}],"sell":[{"quantity":125,"price":38.35,"orders":1},{"quantity":125,"price":38.4,"orders":1},{"quantity":250,"price":38.9,"orders":1},{"quantity":250,"price":39.0,"orders":2},{"quantity":375,"price":39.4,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|68428","symbol":"APOLLOHOSP25JUN6900PE","last_price":38.25,"volume":161375,"average_price":28.27,"oi":151000.0,"net_change":21.0,"total_buy_quantity":61750.0,"total_sell_quantity":18375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.35,"last_trade_time":"1750154399869","oi_day_high":162875.0,"oi_day_low":148625.0},"NSE_FO:GRASIM25JUN2580CE":{"ohlc":{"open":117.45,"high":130.25,"low":100.1,"close":102.4},"depth":{"buy":[{"quantity":750,"price":98.4,"orders":3},{"quantity":250,"price":98.35,"orders":1},{"quantity":250,"price":98.3,"orders":1},{"quantity":250,"price":98.25,"orders":1},{"quantity":500,"price":98.2,"orders":1}],"sell":[{"quantity":500,"price":101.05,"orders":2},{"quantity":250,"price":101.1,"orders":1},{"quantity":250,"price":101.15,"orders":1},{"quantity":500,"price":103.9,"orders":1},{"quantity":500,"price":110.7,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|93084","symbol":"GRASIM25JUN2580CE","last_price":102.4,"volume":7000,"average_price":109.08,"oi":30250.0,"net_change":-29.0,"total_buy_quantity":27500.0,"total_sell_quantity":30500.0,"lower_circuit_limit":27.9,"upper_circuit_limit":234.9,"last_trade_time":"1750154385114","oi_day_high":30250.0,"oi_day_low":29500.0},"NSE_FO:ASIANPAINT25JUN2300PE":{"ohlc":{"open":63.3,"high":68.05,"low":36.0,"close":45.65},"depth":{"buy":[{"quantity":200,"price":45.5,"orders":1},{"quantity":200,"price":45.2,"orders":1},{"quantity":200,"price":44.55,"orders":1},{"quantity":200,"price":44.5,"orders":1},{"quantity":200,"price":44.25,"orders":1}],"sell":[{"quantity":200,"price":46.0,"orders":1},{"quantity":400,"price":46.05,"orders":2},{"quantity":400,"price":47.05,"orders":2},{"quantity":400,"price":47.1,"orders":2},{"quantity":200,"price":47.2,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|65511","symbol":"ASIANPAINT25JUN2300PE","last_price":45.65,"volume":622600,"average_price":43.67,"oi":250000.0,"net_change":-16.25,"total_buy_quantity":48600.0,"total_sell_quantity":33600.0,"lower_circuit_limit":0.35,"upper_circuit_limit":123.45,"last_trade_time":"1750154364708","oi_day_high":331200.0,"oi_day_low":249800.0},"NSE_FO:LTF25JUN172.5PE":{"ohlc":{"open":0.2,"high":0.25,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":111550,"price":0.15,"orders":5},{"quantity":298954,"price":0.1,"orders":8},{"quantity":361422,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":53544,"price":0.25,"orders":10},{"quantity":17848,"price":0.3,"orders":3},{"quantity":17848,"price":0.35,"orders":2},{"quantity":13386,"price":0.4,"orders":1},{"quantity":13386,"price":0.45,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|110753","symbol":"LTF25JUN172.5PE","last_price":0.2,"volume":129398,"average_price":0.19,"oi":1338600.0,"net_change":-0.05,"total_buy_quantity":771926.0,"total_sell_quantity":530978.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1750146278302","oi_day_high":1351986.0,"oi_day_low":1338600.0},"NSE_FO:AXISBANK25JUN1200CE":{"ohlc":{"open":26.05,"high":33.65,"low":23.6,"close":23.75},"depth":{"buy":[{"quantity":1875,"price":23.6,"orders":3},{"quantity":1250,"price":23.55,"orders":2},{"quantity":1875,"price":23.4,"orders":2},{"quantity":625,"price":23.3,"orders":1},{"quantity":625,"price":23.25,"orders":1}],"sell":[{"quantity":625,"price":23.85,"orders":1},{"quantity":625,"price":23.9,"orders":1},{"quantity":1250,"price":23.95,"orders":2},{"quantity":1250,"price":24.0,"orders":2},{"quantity":625,"price":24.05,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|71194","symbol":"AXISBANK25JUN1200CE","last_price":23.75,"volume":1552500,"average_price":28.56,"oi":1847500.0,"net_change":-3.8,"total_buy_quantity":130625.0,"total_sell_quantity":151250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.15,"last_trade_time":"1750154394946","oi_day_high":1939375.0,"oi_day_low":1842500.0},"NSE_FO:OFSS25JUN8500PE":{"ohlc":{"open":6.0,"high":7.0,"low":3.05,"close":3.15},"depth":{"buy":[{"quantity":50,"price":2.05,"orders":1},{"quantity":100,"price":2.0,"orders":1},{"quantity":250,"price":1.7,"orders":1},{"quantity":3800,"price":1.65,"orders":2},{"quantity":3000,"price":1.35,"orders":1}],"sell":[{"quantity":300,"price":3.5,"orders":1},{"quantity":150,"price":3.75,"orders":1},{"quantity":50,"price":3.85,"orders":1},{"quantity":100,"price":4.15,"orders":2},{"quantity":50,"price":4.75,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|45856","symbol":"OFSS25JUN8500PE","last_price":3.15,"volume":5750,"average_price":4.24,"oi":42350.0,"net_change":-3.55,"total_buy_quantity":32700.0,"total_sell_quantity":6750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.65,"last_trade_time":"1750154172761","oi_day_high":44050.0,"oi_day_low":42350.0},"NSE_FO:CAMS25JUN3950CE":{"ohlc":{"open":209.0,"high":324.0,"low":200.15,"close":253.6},"depth":{"buy":[{"quantity":250,"price":225.15,"orders":1},{"quantity":125,"price":224.9,"orders":1},{"quantity":125,"price":224.55,"orders":1},{"quantity":500,"price":224.5,"orders":1},{"quantity":250,"price":224.1,"orders":1}],"sell":[{"quantity":250,"price":251.75,"orders":1},{"quantity":375,"price":251.85,"orders":1},{"quantity":125,"price":251.9,"orders":1},{"quantity":250,"price":257.95,"orders":1},{"quantity":125,"price":258.0,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|79620","symbol":"CAMS25JUN3950CE","last_price":253.6,"volume":16000,"average_price":252.14,"oi":13875.0,"net_change":44.25,"total_buy_quantity":7500.0,"total_sell_quantity":8625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":431.75,"last_trade_time":"1750154329562","oi_day_high":21500.0,"oi_day_low":13875.0},"NSE_FO:KOTAKBANK25JUN2080PE":{"ohlc":{"open":8.3,"high":8.8,"low":5.95,"close":6.55},"depth":{"buy":[{"quantity":1200,"price":6.45,"orders":3},{"quantity":4000,"price":6.4,"orders":6},{"quantity":2400,"price":6.35,"orders":6},{"quantity":3600,"price":6.3,"orders":5},{"quantity":1200,"price":6.25,"orders":2}],"sell":[{"quantity":2000,"price":6.55,"orders":5},{"quantity":3200,"price":6.6,"orders":7},{"quantity":3600,"price":6.65,"orders":8},{"quantity":1600,"price":6.7,"orders":4},{"quantity":2800,"price":6.75,"orders":6}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|112328","symbol":"KOTAKBANK25JUN2080PE","last_price":6.55,"volume":672800,"average_price":6.79,"oi":452400.0,"net_change":-1.7,"total_buy_quantity":375200.0,"total_sell_quantity":82400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.6,"last_trade_time":"1750154394440","oi_day_high":461200.0,"oi_day_low":404400.0},"NSE_FO:POONAWALLA25JUN405PE":{"ohlc":{"open":2.35,"high":3.1,"low":2.35,"close":3.1},"depth":{"buy":[{"quantity":1450,"price":2.9,"orders":1},{"quantity":11600,"price":2.85,"orders":5},{"quantity":4350,"price":2.8,"orders":3},{"quantity":5800,"price":2.75,"orders":3},{"quantity":10150,"price":2.7,"orders":4}],"sell":[{"quantity":2900,"price":3.05,"orders":2},{"quantity":5800,"price":3.1,"orders":4},{"quantity":7250,"price":3.15,"orders":4},{"quantity":2900,"price":3.2,"orders":2},{"quantity":8700,"price":3.25,"orders":5}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|123316","symbol":"POONAWALLA25JUN405PE","last_price":3.1,"volume":44950,"average_price":2.91,"oi":185600.0,"net_change":-0.05,"total_buy_quantity":316100.0,"total_sell_quantity":256650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1750154395401","oi_day_high":197200.0,"oi_day_low":184150.0},"NSE_FO:CHAMBLFERT25JUN590PE":{"ohlc":{"open":30.0,"high":30.0,"low":30.0,"close":30.0},"depth":{"buy":[{"quantity":950,"price":30.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|82485","symbol":"CHAMBLFERT25JUN590PE","last_price":30.0,"volume":0,"average_price":0.0,"oi":231800.0,"net_change":0.0,"total_buy_quantity":950.0,"total_sell_quantity":0.0,"lower_circuit_limit":6.45,"upper_circuit_limit":69.25,"last_trade_time":"1749634788000","oi_day_high":231800.0,"oi_day_low":231800.0},"NSE_FO:SUPREMEIND25JUN4250CE":{"ohlc":{"open":322.65,"high":436.1,"low":322.65,"close":404.05},"depth":{"buy":[{"quantity":125,"price":370.65,"orders":1},{"quantity":125,"price":370.6,"orders":1},{"quantity":125,"price":370.55,"orders":1},{"quantity":125,"price":370.45,"orders":1},{"quantity":125,"price":370.3,"orders":1}],"sell":[{"quantity":125,"price":380.0,"orders":1},{"quantity":250,"price":380.05,"orders":2},{"quantity":125,"price":380.1,"orders":1},{"quantity":125,"price":386.45,"orders":1},{"quantity":625,"price":397.75,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|128176","symbol":"SUPREMEIND25JUN4250CE","last_price":404.05,"volume":3500,"average_price":412.29,"oi":5500.0,"net_change":81.4,"total_buy_quantity":10750.0,"total_sell_quantity":11000.0,"lower_circuit_limit":47.1,"upper_circuit_limit":598.2,"last_trade_time":"1750153420851","oi_day_high":6250.0,"oi_day_low":5500.0},"NSE_FO:KALYANKJIL25JUN570PE":{"ohlc":{"open":57.2,"high":57.2,"low":56.0,"close":57.05},"depth":{"buy":[{"quantity":775,"price":57.1,"orders":1},{"quantity":775,"price":57.05,"orders":1},{"quantity":1550,"price":57.0,"orders":2},{"quantity":775,"price":56.95,"orders":1},{"quantity":775,"price":55.9,"orders":1}],"sell":[{"quantity":775,"price":57.55,"orders":1},{"quantity":775,"price":57.6,"orders":1},{"quantity":775,"price":57.75,"orders":1},{"quantity":775,"price":57.85,"orders":1},{"quantity":775,"price":58.65,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|107727","symbol":"KALYANKJIL25JUN570PE","last_price":57.05,"volume":2325,"average_price":56.75,"oi":148025.0,"net_change":8.95,"total_buy_quantity":82925.0,"total_sell_quantity":65875.0,"lower_circuit_limit":10.35,"upper_circuit_limit":85.85,"last_trade_time":"1750154380317","oi_day_high":148025.0,"oi_day_low":148025.0},"NSE_FO:VEDL25JUN450PE":{"ohlc":{"open":5.2,"high":7.25,"low":4.05,"close":4.15},"depth":{"buy":[{"quantity":3450,"price":4.15,"orders":3},{"quantity":3450,"price":4.1,"orders":2},{"quantity":12650,"price":4.05,"orders":8},{"quantity":8050,"price":4.0,"orders":6},{"quantity":8050,"price":3.95,"orders":5}],"sell":[{"quantity":5750,"price":4.25,"orders":5},{"quantity":5750,"price":4.3,"orders":5},{"quantity":13800,"price":4.35,"orders":7},{"quantity":6900,"price":4.4,"orders":6},{"quantity":12650,"price":4.45,"orders":6}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|135015","symbol":"VEDL25JUN450PE","last_price":4.15,"volume":5431450,"average_price":5.42,"oi":3134900.0,"net_change":-0.8,"total_buy_quantity":400200.0,"total_sell_quantity":608350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1750154397734","oi_day_high":3220000.0,"oi_day_low":3031400.0},"NSE_FO:NCC25JUN237.5PE":{"ohlc":{"open":9.4,"high":13.1,"low":9.3,"close":13.0},"depth":{"buy":[{"quantity":1775,"price":12.9,"orders":1},{"quantity":3550,"price":12.85,"orders":2},{"quantity":1775,"price":12.8,"orders":1},{"quantity":1775,"price":12.75,"orders":1},{"quantity":1775,"price":12.55,"orders":1}],"sell":[{"quantity":1775,"price":13.0,"orders":1},{"quantity":1775,"price":13.05,"orders":1},{"quantity":1775,"price":13.1,"orders":1},{"quantity":3550,"price":13.15,"orders":2},{"quantity":1775,"price":13.3,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|116283","symbol":"NCC25JUN237.5PE","last_price":13.0,"volume":53250,"average_price":11.01,"oi":110050.0,"net_change":2.9,"total_buy_quantity":172175.0,"total_sell_quantity":177500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1750154383661","oi_day_high":115375.0,"oi_day_low":110050.0},"NSE_FO:UNITDSPR25JUN1520PE":{"ohlc":{"open":48.0,"high":58.85,"low":47.3,"close":53.7},"depth":{"buy":[{"quantity":700,"price":53.35,"orders":2},{"quantity":700,"price":53.3,"orders":2},{"quantity":700,"price":53.25,"orders":2},{"quantity":350,"price":51.75,"orders":1},{"quantity":700,"price":51.7,"orders":2}],"sell":[{"quantity":350,"price":54.35,"orders":1},{"quantity":350,"price":54.4,"orders":1},{"quantity":700,"price":54.45,"orders":2},{"quantity":350,"price":54.5,"orders":1},{"quantity":350,"price":54.95,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|145612","symbol":"UNITDSPR25JUN1520PE","last_price":53.7,"volume":38850,"average_price":53.27,"oi":234150.0,"net_change":8.65,"total_buy_quantity":87150.0,"total_sell_quantity":45850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.55,"last_trade_time":"1750154073030","oi_day_high":234150.0,"oi_day_low":226450.0},"NSE_FO:PETRONET25JUN315CE":{"ohlc":{"open":1.05,"high":1.2,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":22500,"price":0.6,"orders":9},{"quantity":31500,"price":0.55,"orders":13},{"quantity":15000,"price":0.5,"orders":5},{"quantity":19500,"price":0.45,"orders":5},{"quantity":16500,"price":0.4,"orders":3}],"sell":[{"quantity":37500,"price":0.7,"orders":12},{"quantity":36000,"price":0.75,"orders":11},{"quantity":31500,"price":0.8,"orders":10},{"quantity":21000,"price":0.85,"orders":6},{"quantity":18000,"price":0.9,"orders":5}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|120622","symbol":"PETRONET25JUN315CE","last_price":0.65,"volume":645000,"average_price":0.83,"oi":1102500.0,"net_change":-0.55,"total_buy_quantity":444000.0,"total_sell_quantity":684000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1750154341441","oi_day_high":1156500.0,"oi_day_low":1096500.0},"NSE_FO:BAJAJFINSV25JUN2020CE":{"ohlc":{"open":42.0,"high":42.1,"low":22.45,"close":22.5},"depth":{"buy":[{"quantity":500,"price":22.35,"orders":1},{"quantity":1500,"price":22.3,"orders":3},{"quantity":3000,"price":22.25,"orders":3},{"quantity":2500,"price":22.2,"orders":2},{"quantity":500,"price":22.15,"orders":1}],"sell":[{"quantity":1500,"price":22.6,"orders":3},{"quantity":1000,"price":22.65,"orders":2},{"quantity":500,"price":22.7,"orders":1},{"quantity":1500,"price":22.75,"orders":2},{"quantity":500,"price":22.85,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|70036","symbol":"BAJAJFINSV25JUN2020CE","last_price":22.5,"volume":2151000,"average_price":28.74,"oi":911500.0,"net_change":-18.65,"total_buy_quantity":329500.0,"total_sell_quantity":162000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.6,"last_trade_time":"1750154399566","oi_day_high":923500.0,"oi_day_low":640500.0},"NSE_FO:GLENMARK25JUN1400PE":{"ohlc":{"open":0.65,"high":1.2,"low":0.35,"close":0.85},"depth":{"buy":[{"quantity":975,"price":0.6,"orders":3},{"quantity":325,"price":0.55,"orders":1},{"quantity":1625,"price":0.5,"orders":2},{"quantity":325,"price":0.45,"orders":1},{"quantity":2925,"price":0.4,"orders":2}],"sell":[{"quantity":325,"price":0.85,"orders":1},{"quantity":2275,"price":0.9,"orders":2},{"quantity":325,"price":0.95,"orders":1},{"quantity":325,"price":1.15,"orders":1},{"quantity":325,"price":1.2,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|89828","symbol":"GLENMARK25JUN1400PE","last_price":0.85,"volume":32500,"average_price":0.71,"oi":66300.0,"net_change":0.2,"total_buy_quantity":162175.0,"total_sell_quantity":39650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1750154278032","oi_day_high":86125.0,"oi_day_low":66300.0},"NSE_FO:BSOFT25JUN420PE":{"ohlc":{"open":8.5,"high":8.5,"low":4.5,"close":5.05},"depth":{"buy":[{"quantity":5000,"price":5.05,"orders":1},{"quantity":1000,"price":5.0,"orders":1},{"quantity":2000,"price":4.5,"orders":2},{"quantity":1000,"price":4.05,"orders":1},{"quantity":1000,"price":4.0,"orders":1}],"sell":[{"quantity":1000,"price":8.85,"orders":1},{"quantity":1000,"price":8.9,"orders":1},{"quantity":1000,"price":11.8,"orders":1},{"quantity":1000,"price":13.85,"orders":1},{"quantity":1000,"price":20.0,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|78306","symbol":"BSOFT25JUN420PE","last_price":5.05,"volume":45000,"average_price":6.26,"oi":486000.0,"net_change":-3.0,"total_buy_quantity":25000.0,"total_sell_quantity":5000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1750154382164","oi_day_high":530000.0,"oi_day_low":486000.0},"NSE_FO:POLYCAB25JUN6000CE":{"ohlc":{"open":150.55,"high":152.55,"low":87.0,"close":112.25},"depth":{"buy":[{"quantity":125,"price":111.15,"orders":1},{"quantity":125,"price":111.1,"orders":1},{"quantity":125,"price":110.5,"orders":1},{"quantity":375,"price":110.45,"orders":1},{"quantity":250,"price":110.4,"orders":2}],"sell":[{"quantity":125,"price":112.25,"orders":1},{"quantity":250,"price":112.7,"orders":2},{"quantity":125,"price":113.65,"orders":1},{"quantity":500,"price":113.7,"orders":2},{"quantity":125,"price":113.75,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|131749","symbol":"POLYCAB25JUN6000CE","last_price":112.25,"volume":224000,"average_price":111.16,"oi":88750.0,"net_change":-48.6,"total_buy_quantity":28750.0,"total_sell_quantity":19000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":437.95,"last_trade_time":"1750154370205","oi_day_high":94000.0,"oi_day_low":70625.0},"NSE_FO:INDIGO25JUN5300CE":{"ohlc":{"open":147.15,"high":162.55,"low":92.9,"close":102.05},"depth":{"buy":[{"quantity":150,"price":102.1,"orders":1},{"quantity":150,"price":102.05,"orders":1},{"quantity":450,"price":102.0,"orders":3},{"quantity":150,"price":101.95,"orders":1},{"quantity":150,"price":101.9,"orders":1}],"sell":[{"quantity":150,"price":102.9,"orders":1},{"quantity":300,"price":102.95,"orders":2},{"quantity":4950,"price":103.0,"orders":3},{"quantity":150,"price":103.2,"orders":1},{"quantity":450,"price":103.45,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|104636","symbol":"INDIGO25JUN5300CE","last_price":102.05,"volume":667650,"average_price":119.5,"oi":275550.0,"net_change":-55.05,"total_buy_quantity":30000.0,"total_sell_quantity":56250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":347.0,"last_trade_time":"1750154397773","oi_day_high":275550.0,"oi_day_low":213300.0},"NSE_FO:ABCAPITAL25JUN222.5PE":{"ohlc":{"open":0.3,"high":0.3,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":5400,"price":0.25,"orders":2},{"quantity":13500,"price":0.2,"orders":4},{"quantity":102600,"price":0.15,"orders":5},{"quantity":172800,"price":0.1,"orders":7},{"quantity":221400,"price":0.05,"orders":7}],"sell":[{"quantity":24300,"price":0.3,"orders":5},{"quantity":48600,"price":0.35,"orders":9},{"quantity":16200,"price":0.4,"orders":5},{"quantity":8100,"price":0.45,"orders":3},{"quantity":2700,"price":0.5,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|58692","symbol":"ABCAPITAL25JUN222.5PE","last_price":0.3,"volume":2700,"average_price":0.3,"oi":197100.0,"net_change":-0.1,"total_buy_quantity":515700.0,"total_sell_quantity":313200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1750151126957","oi_day_high":197100.0,"oi_day_low":197100.0},"NSE_FO:GAIL25JUN192.5CE":{"ohlc":{"open":3.6,"high":4.1,"low":2.45,"close":2.7},"depth":{"buy":[{"quantity":32900,"price":2.65,"orders":12},{"quantity":28200,"price":2.6,"orders":8},{"quantity":25850,"price":2.55,"orders":5},{"quantity":21150,"price":2.5,"orders":4},{"quantity":18800,"price":2.45,"orders":6}],"sell":[{"quantity":42300,"price":2.75,"orders":15},{"quantity":37600,"price":2.8,"orders":13},{"quantity":21150,"price":2.85,"orders":5},{"quantity":32900,"price":2.9,"orders":5},{"quantity":21150,"price":2.95,"orders":4}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|91142","symbol":"GAIL25JUN192.5CE","last_price":2.7,"volume":3426300,"average_price":3.29,"oi":1943450.0,"net_change":-1.1,"total_buy_quantity":502900.0,"total_sell_quantity":777850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1750154376945","oi_day_high":2089150.0,"oi_day_low":1875300.0},"NSE_FO:SBILIFE25JUN1820PE":{"ohlc":{"open":29.0,"high":37.3,"low":29.0,"close":31.8},"depth":{"buy":[{"quantity":375,"price":31.85,"orders":1},{"quantity":1500,"price":31.8,"orders":4},{"quantity":375,"price":31.75,"orders":1},{"quantity":750,"price":31.55,"orders":1},{"quantity":375,"price":31.5,"orders":1}],"sell":[{"quantity":750,"price":32.2,"orders":2},{"quantity":750,"price":32.25,"orders":2},{"quantity":750,"price":32.3,"orders":2},{"quantity":375,"price":32.35,"orders":1},{"quantity":375,"price":32.5,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|125163","symbol":"SBILIFE25JUN1820PE","last_price":31.8,"volume":101625,"average_price":33.21,"oi":237000.0,"net_change":-3.85,"total_buy_quantity":53625.0,"total_sell_quantity":34500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.65,"last_trade_time":"1750154365716","oi_day_high":237000.0,"oi_day_low":217125.0},"NSE_FO:CIPLA25JUN1480PE":{"ohlc":{"open":5.0,"high":16.55,"low":4.85,"close":12.6},"depth":{"buy":[{"quantity":650,"price":12.55,"orders":2},{"quantity":1625,"price":12.5,"orders":5},{"quantity":2600,"price":12.45,"orders":7},{"quantity":1300,"price":12.4,"orders":4},{"quantity":975,"price":12.35,"orders":3}],"sell":[{"quantity":325,"price":12.7,"orders":1},{"quantity":650,"price":12.75,"orders":2},{"quantity":2275,"price":12.8,"orders":7},{"quantity":2925,"price":12.85,"orders":6},{"quantity":2275,"price":12.9,"orders":4}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|81726","symbol":"CIPLA25JUN1480PE","last_price":12.6,"volume":894400,"average_price":10.69,"oi":352950.0,"net_change":7.45,"total_buy_quantity":417625.0,"total_sell_quantity":61100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1750154381711","oi_day_high":358800.0,"oi_day_low":307775.0},"NSE_FO:DRREDDY25JUN1240PE":{"ohlc":{"open":0.65,"high":4.65,"low":0.65,"close":3.15},"depth":{"buy":[{"quantity":1875,"price":3.05,"orders":3},{"quantity":1250,"price":3.0,"orders":2},{"quantity":3125,"price":2.95,"orders":4},{"quantity":3750,"price":2.9,"orders":5},{"quantity":3125,"price":2.85,"orders":4}],"sell":[{"quantity":1250,"price":3.25,"orders":2},{"quantity":2500,"price":3.3,"orders":3},{"quantity":1250,"price":3.35,"orders":2},{"quantity":1250,"price":3.4,"orders":2},{"quantity":625,"price":3.45,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|87622","symbol":"DRREDDY25JUN1240PE","last_price":3.15,"volume":484375,"average_price":2.98,"oi":204375.0,"net_change":2.5,"total_buy_quantity":443125.0,"total_sell_quantity":105625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1750154344099","oi_day_high":227500.0,"oi_day_low":169375.0},"NSE_FO:BPCL25JUN320PE":{"ohlc":{"open":8.05,"high":10.7,"low":5.75,"close":10.55},"depth":{"buy":[{"quantity":9000,"price":10.55,"orders":5},{"quantity":5400,"price":10.5,"orders":3},{"quantity":5400,"price":10.45,"orders":3},{"quantity":5400,"price":10.4,"orders":3},{"quantity":1800,"price":10.35,"orders":1}],"sell":[{"quantity":1800,"price":10.65,"orders":1},{"quantity":1800,"price":10.7,"orders":1},{"quantity":7200,"price":10.75,"orders":4},{"quantity":9000,"price":10.8,"orders":5},{"quantity":5400,"price":10.85,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|76782","symbol":"BPCL25JUN320PE","last_price":10.55,"volume":4604400,"average_price":7.29,"oi":1063800.0,"net_change":2.5,"total_buy_quantity":365400.0,"total_sell_quantity":259200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1750154395062","oi_day_high":1220400.0,"oi_day_low":1063800.0},"NSE_FO:ADANIENT25JUN2540CE":{"ohlc":{"open":48.05,"high":51.25,"low":26.8,"close":28.0},"depth":{"buy":[{"quantity":300,"price":27.65,"orders":1},{"quantity":300,"price":27.6,"orders":1},{"quantity":600,"price":27.55,"orders":2},{"quantity":600,"price":27.5,"orders":2},{"quantity":300,"price":27.3,"orders":1}],"sell":[{"quantity":300,"price":27.85,"orders":1},{"quantity":300,"price":27.9,"orders":1},{"quantity":300,"price":28.0,"orders":1},{"quantity":300,"price":28.1,"orders":1},{"quantity":300,"price":28.15,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|59449","symbol":"ADANIENT25JUN2540CE","last_price":28.0,"volume":696600,"average_price":37.29,"oi":305400.0,"net_change":-28.75,"total_buy_quantity":209400.0,"total_sell_quantity":80400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":175.75,"last_trade_time":"1750154396888","oi_day_high":316800.0,"oi_day_low":266100.0},"NSE_FO:HAVELLS25JUN1560PE":{"ohlc":{"open":27.05,"high":45.05,"low":19.15,"close":44.7},"depth":{"buy":[{"quantity":500,"price":43.9,"orders":1},{"quantity":500,"price":43.85,"orders":1},{"quantity":1000,"price":43.8,"orders":2},{"quantity":1000,"price":43.75,"orders":2},{"quantity":500,"price":43.7,"orders":1}],"sell":[{"quantity":500,"price":44.35,"orders":1},{"quantity":1000,"price":44.4,"orders":2},{"quantity":500,"price":44.45,"orders":1},{"quantity":500,"price":44.6,"orders":1},{"quantity":500,"price":45.65,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|92608","symbol":"HAVELLS25JUN1560PE","last_price":44.7,"volume":274000,"average_price":28.31,"oi":155000.0,"net_change":18.95,"total_buy_quantity":276500.0,"total_sell_quantity":38000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.25,"last_trade_time":"1750154395483","oi_day_high":156500.0,"oi_day_low":118000.0},"NSE_FO:JIOFIN25JUN287.5CE":{"ohlc":{"open":9.25,"high":10.1,"low":6.8,"close":6.95},"depth":{"buy":[{"quantity":14850,"price":6.8,"orders":9},{"quantity":4950,"price":6.75,"orders":3},{"quantity":3300,"price":6.7,"orders":2},{"quantity":3300,"price":6.65,"orders":1},{"quantity":16500,"price":6.6,"orders":2}],"sell":[{"quantity":3300,"price":6.9,"orders":2},{"quantity":9900,"price":6.95,"orders":5},{"quantity":9900,"price":7.0,"orders":6},{"quantity":6600,"price":7.05,"orders":4},{"quantity":4950,"price":7.1,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|105942","symbol":"JIOFIN25JUN287.5CE","last_price":6.95,"volume":150150,"average_price":7.9,"oi":339900.0,"net_change":-3.55,"total_buy_quantity":249150.0,"total_sell_quantity":277200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1750154393605","oi_day_high":339900.0,"oi_day_low":270600.0},"NSE_FO:HDFCBANK25JUN1920PE":{"ohlc":{"open":12.6,"high":18.8,"low":11.8,"close":13.85},"depth":{"buy":[{"quantity":1650,"price":13.8,"orders":3},{"quantity":1650,"price":13.75,"orders":3},{"quantity":3300,"price":13.7,"orders":4},{"quantity":3850,"price":13.65,"orders":3},{"quantity":3300,"price":13.6,"orders":3}],"sell":[{"quantity":10450,"price":14.0,"orders":5},{"quantity":2750,"price":14.05,"orders":3},{"quantity":3300,"price":14.1,"orders":4},{"quantity":3850,"price":14.15,"orders":4},{"quantity":1650,"price":14.2,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|94090","symbol":"HDFCBANK25JUN1920PE","last_price":13.85,"volume":6166050,"average_price":15.41,"oi":1750650.0,"net_change":1.3,"total_buy_quantity":540650.0,"total_sell_quantity":195250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.55,"last_trade_time":"1750154398316","oi_day_high":1928300.0,"oi_day_low":1565850.0},"NSE_FO:NMDC25JUN72PE":{"ohlc":{"open":2.35,"high":3.75,"low":2.35,"close":3.65},"depth":{"buy":[{"quantity":27000,"price":3.6,"orders":2},{"quantity":94500,"price":3.55,"orders":6},{"quantity":108000,"price":3.5,"orders":6},{"quantity":94500,"price":3.45,"orders":6},{"quantity":54000,"price":3.4,"orders":3}],"sell":[{"quantity":67500,"price":3.7,"orders":5},{"quantity":67500,"price":3.75,"orders":5},{"quantity":81000,"price":3.8,"orders":6},{"quantity":27000,"price":3.85,"orders":2},{"quantity":94500,"price":3.9,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|124230","symbol":"NMDC25JUN72PE","last_price":3.65,"volume":1849500,"average_price":3.09,"oi":2808000.0,"net_change":1.35,"total_buy_quantity":4401000.0,"total_sell_quantity":1512000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1750154291159","oi_day_high":3469500.0,"oi_day_low":2808000.0},"NSE_FO:NHPC25JUN87CE":{"ohlc":{"open":1.6,"high":1.6,"low":0.85,"close":0.85},"depth":{"buy":[{"quantity":70400,"price":0.85,"orders":10},{"quantity":51200,"price":0.8,"orders":4},{"quantity":70400,"price":0.75,"orders":6},{"quantity":6400,"price":0.7,"orders":1},{"quantity":19200,"price":0.65,"orders":2}],"sell":[{"quantity":96000,"price":0.9,"orders":7},{"quantity":192000,"price":0.95,"orders":18},{"quantity":89600,"price":1.0,"orders":6},{"quantity":51200,"price":1.05,"orders":4},{"quantity":32000,"price":1.1,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|116871","symbol":"NHPC25JUN87CE","last_price":0.85,"volume":1478400,"average_price":1.2,"oi":1312000.0,"net_change":-0.75,"total_buy_quantity":1036800.0,"total_sell_quantity":1472000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1750154349973","oi_day_high":1318400.0,"oi_day_low":1132800.0},"NSE_FO:IDFCFIRSTB25JUN68CE":{"ohlc":{"open":3.35,"high":3.85,"low":2.45,"close":2.45},"depth":{"buy":[{"quantity":60000,"price":2.4,"orders":7},{"quantity":112500,"price":2.35,"orders":7},{"quantity":45000,"price":2.3,"orders":4},{"quantity":37500,"price":2.25,"orders":3},{"quantity":75000,"price":2.2,"orders":4}],"sell":[{"quantity":37500,"price":2.5,"orders":5},{"quantity":45000,"price":2.55,"orders":5},{"quantity":97500,"price":2.6,"orders":6},{"quantity":22500,"price":2.65,"orders":3},{"quantity":52500,"price":2.7,"orders":4}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|102055","symbol":"IDFCFIRSTB25JUN68CE","last_price":2.45,"volume":2295000,"average_price":3.12,"oi":4132500.0,"net_change":-0.95,"total_buy_quantity":982500.0,"total_sell_quantity":1222500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1750154346794","oi_day_high":4425000.0,"oi_day_low":4132500.0},"NSE_FO:KPITTECH25JUN1340PE":{"ohlc":{"open":9.9,"high":14.5,"low":7.3,"close":12.35},"depth":{"buy":[{"quantity":400,"price":12.3,"orders":1},{"quantity":400,"price":12.25,"orders":1},{"quantity":800,"price":12.2,"orders":2},{"quantity":400,"price":12.15,"orders":1},{"quantity":400,"price":12.05,"orders":1}],"sell":[{"quantity":400,"price":12.55,"orders":1},{"quantity":400,"price":12.6,"orders":1},{"quantity":400,"price":12.7,"orders":1},{"quantity":400,"price":12.75,"orders":1},{"quantity":800,"price":12.8,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|108747","symbol":"KPITTECH25JUN1340PE","last_price":12.35,"volume":184400,"average_price":10.45,"oi":97600.0,"net_change":0.5,"total_buy_quantity":217600.0,"total_sell_quantity":67600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.05,"last_trade_time":"1750154379545","oi_day_high":101200.0,"oi_day_low":93200.0},"NSE_FO:COALINDIA25JUN400CE":{"ohlc":{"open":3.4,"high":3.95,"low":2.25,"close":2.3},"depth":{"buy":[{"quantity":64050,"price":2.3,"orders":15},{"quantity":25200,"price":2.25,"orders":14},{"quantity":27300,"price":2.2,"orders":10},{"quantity":33600,"price":2.15,"orders":8},{"quantity":24150,"price":2.1,"orders":6}],"sell":[{"quantity":17850,"price":2.35,"orders":3},{"quantity":54600,"price":2.4,"orders":20},{"quantity":31500,"price":2.45,"orders":19},{"quantity":34650,"price":2.5,"orders":15},{"quantity":28350,"price":2.55,"orders":9}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|81982","symbol":"COALINDIA25JUN400CE","last_price":2.3,"volume":4985400,"average_price":2.83,"oi":6137250.0,"net_change":-1.25,"total_buy_quantity":467250.0,"total_sell_quantity":1131900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1750154394496","oi_day_high":6303150.0,"oi_day_low":5935650.0},"NSE_FO:NTPC25JUN340CE":{"ohlc":{"open":2.55,"high":3.35,"low":2.15,"close":2.65},"depth":{"buy":[{"quantity":28500,"price":2.45,"orders":8},{"quantity":24000,"price":2.4,"orders":4},{"quantity":42000,"price":2.35,"orders":7},{"quantity":54000,"price":2.3,"orders":11},{"quantity":39000,"price":2.25,"orders":11}],"sell":[{"quantity":19500,"price":2.55,"orders":4},{"quantity":27000,"price":2.6,"orders":9},{"quantity":27000,"price":2.65,"orders":7},{"quantity":46500,"price":2.7,"orders":13},{"quantity":40500,"price":2.75,"orders":12}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|124588","symbol":"NTPC25JUN340CE","last_price":2.65,"volume":11143500,"average_price":2.76,"oi":1.0761E7,"net_change":0.25,"total_buy_quantity":754500.0,"total_sell_quantity":1384500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1750154396595","oi_day_high":1.09305E7,"oi_day_low":1.07565E7},"NSE_FO:CYIENT25JUN1360CE":{"ohlc":{"open":12.35,"high":21.85,"low":11.45,"close":16.7},"depth":{"buy":[{"quantity":300,"price":16.5,"orders":1},{"quantity":300,"price":16.45,"orders":1},{"quantity":300,"price":16.4,"orders":1},{"quantity":300,"price":16.35,"orders":1},{"quantity":600,"price":16.3,"orders":2}],"sell":[{"quantity":300,"price":16.85,"orders":1},{"quantity":300,"price":17.0,"orders":1},{"quantity":300,"price":17.05,"orders":1},{"quantity":300,"price":17.1,"orders":1},{"quantity":300,"price":17.2,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|84076","symbol":"CYIENT25JUN1360CE","last_price":16.7,"volume":461400,"average_price":17.89,"oi":195000.0,"net_change":4.4,"total_buy_quantity":92400.0,"total_sell_quantity":78300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.95,"last_trade_time":"1750154394409","oi_day_high":225000.0,"oi_day_low":195000.0},"NSE_FO:BHARTIARTL25JUN1860CE":{"ohlc":{"open":29.25,"high":30.8,"low":16.85,"close":18.8},"depth":{"buy":[{"quantity":1900,"price":18.6,"orders":3},{"quantity":1900,"price":18.55,"orders":3},{"quantity":2850,"price":18.5,"orders":5},{"quantity":950,"price":18.45,"orders":2},{"quantity":950,"price":18.4,"orders":2}],"sell":[{"quantity":950,"price":18.8,"orders":2},{"quantity":1900,"price":18.85,"orders":2},{"quantity":3800,"price":18.9,"orders":5},{"quantity":475,"price":18.95,"orders":1},{"quantity":2850,"price":19.0,"orders":5}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|74426","symbol":"BHARTIARTL25JUN1860CE","last_price":18.8,"volume":3882650,"average_price":19.69,"oi":2599200.0,"net_change":-4.8,"total_buy_quantity":361950.0,"total_sell_quantity":352450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.15,"last_trade_time":"1750154396948","oi_day_high":2634350.0,"oi_day_low":2309925.0},"NSE_FO:SIEMENS25JUN3300CE":{"ohlc":{"open":61.4,"high":120.7,"low":61.4,"close":77.65},"depth":{"buy":[{"quantity":150,"price":77.65,"orders":1},{"quantity":150,"price":77.2,"orders":2},{"quantity":450,"price":77.0,"orders":2},{"quantity":75,"price":76.9,"orders":1},{"quantity":300,"price":76.75,"orders":2}],"sell":[{"quantity":150,"price":77.9,"orders":2},{"quantity":75,"price":78.15,"orders":1},{"quantity":300,"price":78.2,"orders":4},{"quantity":300,"price":78.35,"orders":2},{"quantity":75,"price":78.4,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|126398","symbol":"SIEMENS25JUN3300CE","last_price":77.65,"volume":1674750,"average_price":90.04,"oi":287475.0,"net_change":17.5,"total_buy_quantity":21600.0,"total_sell_quantity":34875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":169.45,"last_trade_time":"1750154396861","oi_day_high":304350.0,"oi_day_low":262425.0},"NSE_FO:TRENT25JUN5700PE":{"ohlc":{"open":120.05,"high":166.45,"low":109.8,"close":150.45},"depth":{"buy":[{"quantity":100,"price":150.65,"orders":1},{"quantity":100,"price":150.6,"orders":1},{"quantity":100,"price":150.55,"orders":1},{"quantity":200,"price":150.45,"orders":2},{"quantity":100,"price":149.8,"orders":1}],"sell":[{"quantity":100,"price":151.95,"orders":1},{"quantity":500,"price":152.0,"orders":3},{"quantity":100,"price":152.05,"orders":1},{"quantity":100,"price":152.4,"orders":1},{"quantity":100,"price":152.9,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|133135","symbol":"TRENT25JUN5700PE","last_price":150.45,"volume":389300,"average_price":140.24,"oi":161900.0,"net_change":30.3,"total_buy_quantity":18900.0,"total_sell_quantity":13000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":333.2,"last_trade_time":"1750154395097","oi_day_high":173000.0,"oi_day_low":150400.0},"NSE_FO:IRB25JUN51CE":{"ohlc":{"open":0.8,"high":0.9,"low":0.45,"close":0.45},"depth":{"buy":[{"quantity":225500,"price":0.45,"orders":17},{"quantity":225500,"price":0.4,"orders":7},{"quantity":451000,"price":0.35,"orders":12},{"quantity":348500,"price":0.3,"orders":8},{"quantity":358750,"price":0.25,"orders":6}],"sell":[{"quantity":123000,"price":0.5,"orders":6},{"quantity":246000,"price":0.55,"orders":18},{"quantity":133250,"price":0.6,"orders":9},{"quantity":112750,"price":0.65,"orders":6},{"quantity":174250,"price":0.7,"orders":8}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|103934","symbol":"IRB25JUN51CE","last_price":0.45,"volume":1947500,"average_price":0.65,"oi":2962250.0,"net_change":-0.4,"total_buy_quantity":3823250.0,"total_sell_quantity":2890500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1750154395428","oi_day_high":3044250.0,"oi_day_low":2624000.0},"NSE_FO:BANDHANBNK25JUN170CE":{"ohlc":{"open":11.05,"high":11.05,"low":6.55,"close":6.4},"depth":{"buy":[{"quantity":5600,"price":6.45,"orders":2},{"quantity":8400,"price":6.4,"orders":3},{"quantity":5600,"price":6.35,"orders":2},{"quantity":2800,"price":6.3,"orders":1},{"quantity":8400,"price":6.25,"orders":3}],"sell":[{"quantity":2800,"price":6.55,"orders":1},{"quantity":8400,"price":6.6,"orders":3},{"quantity":8400,"price":6.65,"orders":3},{"quantity":5600,"price":6.7,"orders":2},{"quantity":5600,"price":6.75,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|73592","symbol":"BANDHANBNK25JUN170CE","last_price":6.4,"volume":1038800,"average_price":8.18,"oi":2102800.0,"net_change":-3.25,"total_buy_quantity":372400.0,"total_sell_quantity":397600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1750154373073","oi_day_high":2240000.0,"oi_day_low":2102800.0},"NSE_FO:OFSS25JUN8500CE":{"ohlc":{"open":1215.0,"high":1225.9,"low":1215.0,"close":1225.9},"depth":{"buy":[{"quantity":150,"price":1206.95,"orders":3},{"quantity":150,"price":1206.9,"orders":1},{"quantity":500,"price":1177.9,"orders":1},{"quantity":250,"price":1173.65,"orders":1},{"quantity":500,"price":1168.15,"orders":1}],"sell":[{"quantity":50,"price":1232.6,"orders":1},{"quantity":50,"price":1232.65,"orders":1},{"quantity":50,"price":1232.7,"orders":1},{"quantity":200,"price":1267.85,"orders":1},{"quantity":250,"price":1269.7,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|45854","symbol":"OFSS25JUN8500CE","last_price":1225.9,"volume":100,"average_price":1220.45,"oi":21750.0,"net_change":2.2,"total_buy_quantity":3600.0,"total_sell_quantity":3600.0,"lower_circuit_limit":564.45,"upper_circuit_limit":1882.95,"last_trade_time":"1750139562238","oi_day_high":21800.0,"oi_day_low":21750.0},"NSE_FO:GMRAIRPORT25JUN86PE":{"ohlc":{"open":3.1,"high":3.9,"low":2.8,"close":3.5},"depth":{"buy":[{"quantity":11250,"price":3.7,"orders":2},{"quantity":16875,"price":3.65,"orders":3},{"quantity":11250,"price":3.6,"orders":2},{"quantity":11250,"price":3.55,"orders":2},{"quantity":5625,"price":3.5,"orders":1}],"sell":[{"quantity":5625,"price":3.75,"orders":1},{"quantity":22500,"price":3.8,"orders":4},{"quantity":16875,"price":3.85,"orders":3},{"quantity":5625,"price":3.9,"orders":1},{"quantity":5625,"price":3.95,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|90293","symbol":"GMRAIRPORT25JUN86PE","last_price":3.5,"volume":241875,"average_price":3.28,"oi":1006875.0,"net_change":0.45,"total_buy_quantity":765000.0,"total_sell_quantity":450000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1750150987731","oi_day_high":1051875.0,"oi_day_low":1006875.0},"NSE_FO:GODREJCP25JUN1240CE":{"ohlc":{"open":5.25,"high":6.35,"low":3.6,"close":4.8},"depth":{"buy":[{"quantity":1000,"price":4.6,"orders":2},{"quantity":500,"price":4.55,"orders":1},{"quantity":2000,"price":4.5,"orders":4},{"quantity":500,"price":4.45,"orders":1},{"quantity":500,"price":4.4,"orders":1}],"sell":[{"quantity":2000,"price":4.8,"orders":4},{"quantity":1000,"price":4.85,"orders":2},{"quantity":1000,"price":4.9,"orders":2},{"quantity":500,"price":4.95,"orders":1},{"quantity":500,"price":5.0,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|90653","symbol":"GODREJCP25JUN1240CE","last_price":4.8,"volume":220500,"average_price":4.95,"oi":164500.0,"net_change":-0.35,"total_buy_quantity":202000.0,"total_sell_quantity":88000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1750154398268","oi_day_high":182000.0,"oi_day_low":153500.0},"NSE_FO:ETERNAL25JUN230PE":{"ohlc":{"open":0.7,"high":0.8,"low":0.65,"close":0.75},"depth":{"buy":[{"quantity":148000,"price":0.7,"orders":24},{"quantity":334000,"price":0.65,"orders":25},{"quantity":218000,"price":0.6,"orders":16},{"quantity":176000,"price":0.55,"orders":6},{"quantity":158000,"price":0.5,"orders":7}],"sell":[{"quantity":28000,"price":0.75,"orders":2},{"quantity":196000,"price":0.8,"orders":31},{"quantity":148000,"price":0.85,"orders":11},{"quantity":148000,"price":0.9,"orders":6},{"quantity":18000,"price":0.95,"orders":5}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|146383","symbol":"ETERNAL25JUN230PE","last_price":0.75,"volume":2344000,"average_price":0.7,"oi":5320000.0,"net_change":0.1,"total_buy_quantity":2654000.0,"total_sell_quantity":1202000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1750154386724","oi_day_high":5552000.0,"oi_day_low":5320000.0},"NSE_FO:ADANIPORTS25JUN1440CE":{"ohlc":{"open":13.8,"high":17.45,"low":7.4,"close":8.15},"depth":{"buy":[{"quantity":1200,"price":8.1,"orders":3},{"quantity":2000,"price":8.05,"orders":5},{"quantity":2400,"price":8.0,"orders":6},{"quantity":1200,"price":7.95,"orders":3},{"quantity":2400,"price":7.9,"orders":5}],"sell":[{"quantity":2800,"price":8.3,"orders":4},{"quantity":400,"price":8.35,"orders":1},{"quantity":1200,"price":8.4,"orders":3},{"quantity":1200,"price":8.45,"orders":3},{"quantity":1200,"price":8.5,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|66936","symbol":"ADANIPORTS25JUN1440CE","last_price":8.15,"volume":1444400,"average_price":11.88,"oi":762000.0,"net_change":-5.65,"total_buy_quantity":706800.0,"total_sell_quantity":185600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.45,"last_trade_time":"1750154388464","oi_day_high":773200.0,"oi_day_low":668400.0},"NSE_FO:INFY25JUN1580PE":{"ohlc":{"open":9.9,"high":10.95,"low":5.1,"close":6.25},"depth":{"buy":[{"quantity":1600,"price":6.25,"orders":2},{"quantity":4400,"price":6.2,"orders":5},{"quantity":7600,"price":6.15,"orders":10},{"quantity":7200,"price":6.1,"orders":9},{"quantity":8400,"price":6.05,"orders":9}],"sell":[{"quantity":4400,"price":6.35,"orders":9},{"quantity":4800,"price":6.4,"orders":9},{"quantity":5600,"price":6.45,"orders":11},{"quantity":4400,"price":6.5,"orders":8},{"quantity":8400,"price":6.55,"orders":8}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|102682","symbol":"INFY25JUN1580PE","last_price":6.25,"volume":2016000,"average_price":6.84,"oi":932000.0,"net_change":-3.25,"total_buy_quantity":744800.0,"total_sell_quantity":156400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1750154393809","oi_day_high":942800.0,"oi_day_low":730000.0},"NSE_FO:LT25JUN3660CE":{"ohlc":{"open":30.1,"high":36.0,"low":23.95,"close":28.1},"depth":{"buy":[{"quantity":300,"price":27.9,"orders":2},{"quantity":150,"price":27.6,"orders":1},{"quantity":300,"price":27.55,"orders":1},{"quantity":300,"price":27.5,"orders":2},{"quantity":450,"price":27.45,"orders":1}],"sell":[{"quantity":150,"price":28.2,"orders":1},{"quantity":150,"price":28.25,"orders":1},{"quantity":150,"price":28.3,"orders":1},{"quantity":300,"price":28.45,"orders":2},{"quantity":450,"price":28.65,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|110442","symbol":"LT25JUN3660CE","last_price":28.1,"volume":493050,"average_price":28.75,"oi":605850.0,"net_change":-10.4,"total_buy_quantity":129900.0,"total_sell_quantity":38400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.5,"last_trade_time":"1750154380993","oi_day_high":612750.0,"oi_day_low":538650.0},"NSE_FO:SYNGENE25JUN650PE":{"ohlc":{"open":6.0,"high":12.6,"low":5.9,"close":12.35},"depth":{"buy":[{"quantity":1000,"price":12.15,"orders":1},{"quantity":1000,"price":11.65,"orders":1},{"quantity":1000,"price":11.45,"orders":1},{"quantity":3000,"price":11.35,"orders":2},{"quantity":1000,"price":11.05,"orders":1}],"sell":[{"quantity":1000,"price":12.4,"orders":1},{"quantity":1000,"price":12.45,"orders":1},{"quantity":1000,"price":12.55,"orders":1},{"quantity":1000,"price":12.6,"orders":1},{"quantity":1000,"price":12.65,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|128480","symbol":"SYNGENE25JUN650PE","last_price":12.35,"volume":416000,"average_price":9.24,"oi":504000.0,"net_change":6.35,"total_buy_quantity":211000.0,"total_sell_quantity":164000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1750154395888","oi_day_high":523000.0,"oi_day_low":501000.0},"NSE_FO:MFSL25JUN1480PE":{"ohlc":{"open":4.0,"high":4.3,"low":2.55,"close":2.7},"depth":{"buy":[{"quantity":1600,"price":2.6,"orders":2},{"quantity":2400,"price":2.55,"orders":3},{"quantity":1600,"price":2.5,"orders":2},{"quantity":800,"price":2.45,"orders":1},{"quantity":800,"price":2.4,"orders":1}],"sell":[{"quantity":800,"price":2.7,"orders":1},{"quantity":800,"price":2.75,"orders":1},{"quantity":800,"price":2.8,"orders":1},{"quantity":800,"price":2.85,"orders":1},{"quantity":800,"price":2.9,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|119025","symbol":"MFSL25JUN1480PE","last_price":2.7,"volume":85600,"average_price":3.36,"oi":120800.0,"net_change":-1.45,"total_buy_quantity":188800.0,"total_sell_quantity":119200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1750154191543","oi_day_high":120800.0,"oi_day_low":107200.0},"NSE_FO:TATASTEEL25JUN158.9CE":{"ohlc":{"open":0.9,"high":1.0,"low":0.55,"close":0.6},"depth":{"buy":[{"quantity":484000,"price":0.55,"orders":26},{"quantity":374000,"price":0.5,"orders":12},{"quantity":192500,"price":0.45,"orders":5},{"quantity":539000,"price":0.4,"orders":8},{"quantity":511500,"price":0.35,"orders":5}],"sell":[{"quantity":209000,"price":0.6,"orders":20},{"quantity":352000,"price":0.65,"orders":30},{"quantity":247500,"price":0.7,"orders":26},{"quantity":225500,"price":0.75,"orders":13},{"quantity":154000,"price":0.8,"orders":9}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|130275","symbol":"TATASTEEL25JUN158.9CE","last_price":0.6,"volume":7007000,"average_price":0.73,"oi":1.1946E7,"net_change":-0.3,"total_buy_quantity":4042500.0,"total_sell_quantity":3745500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1750154378951","oi_day_high":1.19955E7,"oi_day_low":1.1605E7},"NSE_FO:NBCC25JUN116PE":{"ohlc":{"open":0.85,"high":1.15,"low":0.7,"close":1.15},"depth":{"buy":[{"quantity":17400,"price":1.1,"orders":3},{"quantity":69600,"price":1.05,"orders":9},{"quantity":46400,"price":1.0,"orders":5},{"quantity":29000,"price":0.95,"orders":2},{"quantity":5800,"price":0.9,"orders":1}],"sell":[{"quantity":5800,"price":1.15,"orders":1},{"quantity":58000,"price":1.2,"orders":9},{"quantity":23200,"price":1.25,"orders":4},{"quantity":5800,"price":1.3,"orders":1},{"quantity":5800,"price":1.35,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|122774","symbol":"NBCC25JUN116PE","last_price":1.15,"volume":29000,"average_price":0.92,"oi":203000.0,"net_change":0.3,"total_buy_quantity":701800.0,"total_sell_quantity":672800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1750153934010","oi_day_high":203000.0,"oi_day_low":197200.0},"NSE_FO:JINDALSTEL25JUN970CE":{"ohlc":{"open":4.15,"high":4.6,"low":1.5,"close":1.5},"depth":{"buy":[{"quantity":6250,"price":1.5,"orders":4},{"quantity":12500,"price":1.45,"orders":8},{"quantity":4375,"price":1.4,"orders":4},{"quantity":10000,"price":1.35,"orders":6},{"quantity":3750,"price":1.3,"orders":3}],"sell":[{"quantity":3750,"price":1.55,"orders":6},{"quantity":4375,"price":1.6,"orders":6},{"quantity":7500,"price":1.65,"orders":6},{"quantity":3125,"price":1.7,"orders":4},{"quantity":8125,"price":1.75,"orders":6}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|105380","symbol":"JINDALSTEL25JUN970CE","last_price":1.5,"volume":821875,"average_price":2.17,"oi":553750.0,"net_change":-2.85,"total_buy_quantity":473750.0,"total_sell_quantity":228750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1750154380137","oi_day_high":553750.0,"oi_day_low":456875.0},"NSE_FO:PIDILITIND25JUN3020CE":{"ohlc":{"open":33.3,"high":38.5,"low":27.65,"close":33.9},"depth":{"buy":[{"quantity":500,"price":33.85,"orders":2},{"quantity":250,"price":33.8,"orders":1},{"quantity":500,"price":33.75,"orders":2},{"quantity":250,"price":33.6,"orders":1},{"quantity":250,"price":33.1,"orders":1}],"sell":[{"quantity":250,"price":34.5,"orders":1},{"quantity":250,"price":34.55,"orders":1},{"quantity":500,"price":34.6,"orders":2},{"quantity":250,"price":34.9,"orders":1},{"quantity":500,"price":34.95,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|121274","symbol":"PIDILITIND25JUN3020CE","last_price":33.9,"volume":103500,"average_price":34.1,"oi":28000.0,"net_change":0.1,"total_buy_quantity":67000.0,"total_sell_quantity":41250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.1,"last_trade_time":"1750154395161","oi_day_high":36500.0,"oi_day_low":28000.0},"NSE_FO:MUTHOOTFIN25JUN2060CE":{"ohlc":{"open":539.5,"high":539.5,"low":539.5,"close":539.5},"depth":{"buy":[{"quantity":275,"price":579.1,"orders":1},{"quantity":1100,"price":573.6,"orders":1},{"quantity":1375,"price":573.2,"orders":1},{"quantity":2750,"price":569.0,"orders":1},{"quantity":2750,"price":568.9,"orders":1}],"sell":[{"quantity":1925,"price":594.3,"orders":2},{"quantity":1100,"price":594.35,"orders":1},{"quantity":1375,"price":597.25,"orders":1},{"quantity":2750,"price":598.35,"orders":1},{"quantity":2750,"price":604.2,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|115171","symbol":"MUTHOOTFIN25JUN2060CE","last_price":539.5,"volume":0,"average_price":0.0,"oi":35750.0,"net_change":0.0,"total_buy_quantity":19250.0,"total_sell_quantity":20900.0,"lower_circuit_limit":417.7,"upper_circuit_limit":735.7,"last_trade_time":"1749807673000","oi_day_high":36300.0,"oi_day_low":35750.0},"NSE_FO:DIVISLAB25JUN6600PE":{"ohlc":{"open":61.8,"high":175.95,"low":60.9,"close":145.3},"depth":{"buy":[{"quantity":100,"price":144.2,"orders":1},{"quantity":100,"price":144.15,"orders":1},{"quantity":100,"price":144.1,"orders":1},{"quantity":200,"price":144.05,"orders":2},{"quantity":100,"price":143.05,"orders":1}],"sell":[{"quantity":100,"price":145.65,"orders":1},{"quantity":200,"price":145.7,"orders":2},{"quantity":200,"price":145.75,"orders":2},{"quantity":200,"price":146.15,"orders":1},{"quantity":200,"price":146.2,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|85919","symbol":"DIVISLAB25JUN6600PE","last_price":145.3,"volume":265600,"average_price":112.24,"oi":96400.0,"net_change":88.7,"total_buy_quantity":10000.0,"total_sell_quantity":7900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":192.35,"last_trade_time":"1750154399366","oi_day_high":104600.0,"oi_day_low":94900.0},"NSE_FO:JUBLFOOD25JUN670PE":{"ohlc":{"open":5.7,"high":8.65,"low":5.5,"close":8.35},"depth":{"buy":[{"quantity":1250,"price":8.3,"orders":1},{"quantity":1250,"price":8.25,"orders":1},{"quantity":5000,"price":8.2,"orders":4},{"quantity":2500,"price":8.15,"orders":2},{"quantity":5000,"price":8.1,"orders":2}],"sell":[{"quantity":5000,"price":8.45,"orders":4},{"quantity":6250,"price":8.5,"orders":4},{"quantity":2500,"price":8.65,"orders":2},{"quantity":5000,"price":8.7,"orders":1},{"quantity":3750,"price":8.75,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|107499","symbol":"JUBLFOOD25JUN670PE","last_price":8.35,"volume":671250,"average_price":7.06,"oi":315000.0,"net_change":3.75,"total_buy_quantity":561250.0,"total_sell_quantity":225000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1750154372345","oi_day_high":350000.0,"oi_day_low":308750.0},"NSE_FO:APOLLOHOSP25JUN6900CE":{"ohlc":{"open":230.0,"high":237.35,"low":156.35,"close":161.4},"depth":{"buy":[{"quantity":125,"price":159.1,"orders":1},{"quantity":125,"price":159.05,"orders":1},{"quantity":125,"price":157.15,"orders":1},{"quantity":125,"price":151.55,"orders":1},{"quantity":125,"price":151.5,"orders":1}],"sell":[{"quantity":250,"price":161.55,"orders":2},{"quantity":125,"price":162.4,"orders":1},{"quantity":125,"price":168.15,"orders":1},{"quantity":250,"price":168.2,"orders":2},{"quantity":500,"price":180.2,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|68427","symbol":"APOLLOHOSP25JUN6900CE","last_price":161.4,"volume":18625,"average_price":191.17,"oi":40000.0,"net_change":-98.1,"total_buy_quantity":6875.0,"total_sell_quantity":11625.0,"lower_circuit_limit":28.1,"upper_circuit_limit":490.9,"last_trade_time":"1750154399869","oi_day_high":40875.0,"oi_day_low":38875.0},"NSE_FO:LICI25JUN940CE":{"ohlc":{"open":21.75,"high":22.95,"low":16.85,"close":16.7},"depth":{"buy":[{"quantity":575,"price":16.5,"orders":1},{"quantity":575,"price":16.45,"orders":1},{"quantity":575,"price":16.4,"orders":1},{"quantity":575,"price":16.35,"orders":1},{"quantity":1725,"price":16.15,"orders":1}],"sell":[{"quantity":1150,"price":16.85,"orders":2},{"quantity":1725,"price":17.3,"orders":1},{"quantity":575,"price":17.35,"orders":1},{"quantity":4025,"price":17.8,"orders":3},{"quantity":1725,"price":17.85,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|113682","symbol":"LICI25JUN940CE","last_price":16.7,"volume":332350,"average_price":19.68,"oi":304175.0,"net_change":-4.15,"total_buy_quantity":113850.0,"total_sell_quantity":84525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.05,"last_trade_time":"1750154398915","oi_day_high":313375.0,"oi_day_low":293825.0},"NSE_FO:PERSISTENT25JUN5700CE":{"ohlc":{"open":387.95,"high":463.0,"low":349.45,"close":394.55},"depth":{"buy":[{"quantity":300,"price":383.85,"orders":3},{"quantity":200,"price":383.8,"orders":2},{"quantity":300,"price":383.75,"orders":3},{"quantity":200,"price":383.6,"orders":2},{"quantity":100,"price":383.15,"orders":1}],"sell":[{"quantity":100,"price":396.8,"orders":1},{"quantity":200,"price":396.85,"orders":2},{"quantity":100,"price":396.9,"orders":1},{"quantity":100,"price":414.9,"orders":1},{"quantity":2500,"price":414.95,"orders":5}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|120470","symbol":"PERSISTENT25JUN5700CE","last_price":394.55,"volume":17500,"average_price":414.98,"oi":88000.0,"net_change":27.95,"total_buy_quantity":13900.0,"total_sell_quantity":11200.0,"lower_circuit_limit":36.9,"upper_circuit_limit":696.3,"last_trade_time":"1750154161618","oi_day_high":97300.0,"oi_day_low":88000.0},"NSE_FO:ASTRAL25JUN1500CE":{"ohlc":{"open":68.25,"high":81.0,"low":62.25,"close":67.55},"depth":{"buy":[{"quantity":367,"price":66.55,"orders":1},{"quantity":367,"price":66.5,"orders":1},{"quantity":734,"price":66.4,"orders":2},{"quantity":367,"price":66.35,"orders":1},{"quantity":367,"price":66.15,"orders":1}],"sell":[{"quantity":367,"price":67.85,"orders":1},{"quantity":367,"price":67.9,"orders":1},{"quantity":367,"price":67.95,"orders":1},{"quantity":367,"price":68.25,"orders":1},{"quantity":367,"price":68.3,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|66016","symbol":"ASTRAL25JUN1500CE","last_price":67.55,"volume":326630,"average_price":71.48,"oi":207355.0,"net_change":0.6,"total_buy_quantity":42572.0,"total_sell_quantity":52481.0,"lower_circuit_limit":5.1,"upper_circuit_limit":128.8,"last_trade_time":"1750154373521","oi_day_high":272681.0,"oi_day_low":207355.0},"NSE_FO:LUPIN25JUN1980PE":{"ohlc":{"open":21.35,"high":66.6,"low":20.05,"close":61.4},"depth":{"buy":[{"quantity":425,"price":61.45,"orders":1},{"quantity":425,"price":61.35,"orders":1},{"quantity":425,"price":61.1,"orders":1},{"quantity":425,"price":60.75,"orders":1},{"quantity":425,"price":60.7,"orders":1}],"sell":[{"quantity":850,"price":62.55,"orders":2},{"quantity":425,"price":62.6,"orders":1},{"quantity":850,"price":62.65,"orders":2},{"quantity":425,"price":62.75,"orders":1},{"quantity":2125,"price":62.8,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|111607","symbol":"LUPIN25JUN1980PE","last_price":61.4,"volume":1454775,"average_price":42.99,"oi":133025.0,"net_change":43.1,"total_buy_quantity":189125.0,"total_sell_quantity":48025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":155.9,"last_trade_time":"1750154399690","oi_day_high":287300.0,"oi_day_low":103275.0},"NSE_FO:CHAMBLFERT25JUN590CE":{"ohlc":{"open":1.9,"high":2.65,"low":0.95,"close":1.6},"depth":{"buy":[{"quantity":950,"price":1.25,"orders":1},{"quantity":950,"price":1.15,"orders":1},{"quantity":1900,"price":1.05,"orders":1},{"quantity":6650,"price":1.0,"orders":2},{"quantity":12350,"price":0.95,"orders":2}],"sell":[{"quantity":950,"price":3.4,"orders":1},{"quantity":950,"price":4.35,"orders":1},{"quantity":950,"price":4.4,"orders":1},{"quantity":1900,"price":4.5,"orders":2},{"quantity":3800,"price":4.8,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|82484","symbol":"CHAMBLFERT25JUN590CE","last_price":1.6,"volume":44650,"average_price":1.88,"oi":961400.0,"net_change":-0.3,"total_buy_quantity":32300.0,"total_sell_quantity":93100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1750154324049","oi_day_high":1005100.0,"oi_day_low":961400.0},"NSE_FO:JIOFIN25JUN287.5PE":{"ohlc":{"open":2.95,"high":4.2,"low":2.4,"close":3.85},"depth":{"buy":[{"quantity":18150,"price":3.85,"orders":10},{"quantity":28050,"price":3.8,"orders":9},{"quantity":16500,"price":3.75,"orders":8},{"quantity":11550,"price":3.7,"orders":5},{"quantity":14850,"price":3.65,"orders":6}],"sell":[{"quantity":6600,"price":3.95,"orders":4},{"quantity":11550,"price":4.0,"orders":6},{"quantity":16500,"price":4.05,"orders":8},{"quantity":6600,"price":4.1,"orders":4},{"quantity":9900,"price":4.15,"orders":5}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|105943","symbol":"JIOFIN25JUN287.5PE","last_price":3.85,"volume":1244100,"average_price":3.32,"oi":1049400.0,"net_change":1.25,"total_buy_quantity":514800.0,"total_sell_quantity":415800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1750154395025","oi_day_high":1069200.0,"oi_day_low":1004850.0},"NSE_FO:LICHSGFIN25JUN600CE":{"ohlc":{"open":15.7,"high":18.3,"low":10.1,"close":10.2},"depth":{"buy":[{"quantity":3000,"price":10.3,"orders":3},{"quantity":6000,"price":10.25,"orders":5},{"quantity":4000,"price":10.2,"orders":4},{"quantity":2000,"price":10.15,"orders":2},{"quantity":1000,"price":10.1,"orders":1}],"sell":[{"quantity":4000,"price":10.5,"orders":4},{"quantity":5000,"price":10.55,"orders":4},{"quantity":3000,"price":10.6,"orders":3},{"quantity":3000,"price":10.65,"orders":3},{"quantity":2000,"price":10.7,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|113361","symbol":"LICHSGFIN25JUN600CE","last_price":10.2,"volume":1356000,"average_price":13.9,"oi":989000.0,"net_change":-4.4,"total_buy_quantity":227000.0,"total_sell_quantity":385000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.9,"last_trade_time":"1750154399877","oi_day_high":1034000.0,"oi_day_low":953000.0},"NSE_FO:ABB25JUN6000CE":{"ohlc":{"open":133.05,"high":168.5,"low":123.9,"close":135.5},"depth":{"buy":[{"quantity":125,"price":135.45,"orders":1},{"quantity":125,"price":135.4,"orders":1},{"quantity":125,"price":135.35,"orders":1},{"quantity":250,"price":134.65,"orders":2},{"quantity":125,"price":134.6,"orders":1}],"sell":[{"quantity":125,"price":136.95,"orders":1},{"quantity":125,"price":137.0,"orders":1},{"quantity":125,"price":137.05,"orders":1},{"quantity":250,"price":137.1,"orders":2},{"quantity":125,"price":137.35,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|65309","symbol":"ABB25JUN6000CE","last_price":135.5,"volume":331625,"average_price":147.93,"oi":139500.0,"net_change":2.25,"total_buy_quantity":17000.0,"total_sell_quantity":20000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":346.05,"last_trade_time":"1750154395119","oi_day_high":148250.0,"oi_day_low":127125.0},"NSE_FO:TATAELXSI25JUN6500CE":{"ohlc":{"open":77.95,"high":100.0,"low":70.35,"close":72.15},"depth":{"buy":[{"quantity":200,"price":71.35,"orders":2},{"quantity":100,"price":71.15,"orders":1},{"quantity":200,"price":71.1,"orders":2},{"quantity":100,"price":70.9,"orders":1},{"quantity":100,"price":70.6,"orders":1}],"sell":[{"quantity":200,"price":72.8,"orders":2},{"quantity":100,"price":72.85,"orders":1},{"quantity":200,"price":73.1,"orders":2},{"quantity":100,"price":73.15,"orders":1},{"quantity":100,"price":73.25,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|142637","symbol":"TATAELXSI25JUN6500CE","last_price":72.15,"volume":101300,"average_price":84.36,"oi":83700.0,"net_change":-3.2,"total_buy_quantity":22400.0,"total_sell_quantity":16200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":235.4,"last_trade_time":"1750154398445","oi_day_high":86000.0,"oi_day_low":82700.0},"NSE_FO:SBICARD25JUN910PE":{"ohlc":{"open":0.75,"high":0.75,"low":0.45,"close":0.55},"depth":{"buy":[{"quantity":800,"price":0.55,"orders":1},{"quantity":3200,"price":0.5,"orders":2},{"quantity":3200,"price":0.45,"orders":3},{"quantity":3200,"price":0.4,"orders":3},{"quantity":3200,"price":0.35,"orders":3}],"sell":[{"quantity":2400,"price":0.6,"orders":2},{"quantity":5600,"price":0.65,"orders":3},{"quantity":7200,"price":0.7,"orders":8},{"quantity":6400,"price":0.75,"orders":8},{"quantity":12800,"price":0.8,"orders":6}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|124903","symbol":"SBICARD25JUN910PE","last_price":0.55,"volume":40800,"average_price":0.59,"oi":100800.0,"net_change":-0.15,"total_buy_quantity":281600.0,"total_sell_quantity":148800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1750154358804","oi_day_high":125600.0,"oi_day_low":100800.0},"NSE_FO:ATGL25JUN680PE":{"ohlc":{"open":26.95,"high":39.5,"low":26.95,"close":39.5},"depth":{"buy":[{"quantity":775,"price":39.35,"orders":1},{"quantity":775,"price":39.3,"orders":1},{"quantity":2325,"price":38.75,"orders":1},{"quantity":775,"price":38.7,"orders":1},{"quantity":775,"price":38.65,"orders":1}],"sell":[{"quantity":775,"price":39.7,"orders":1},{"quantity":775,"price":39.75,"orders":1},{"quantity":775,"price":39.8,"orders":1},{"quantity":775,"price":40.45,"orders":1},{"quantity":2325,"price":40.75,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|69780","symbol":"ATGL25JUN680PE","last_price":39.5,"volume":37200,"average_price":33.77,"oi":410750.0,"net_change":11.55,"total_buy_quantity":177475.0,"total_sell_quantity":85250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.4,"last_trade_time":"1750154390332","oi_day_high":414625.0,"oi_day_low":409975.0},"NSE_FO:TATACHEM25JUN890PE":{"ohlc":{"open":2.35,"high":2.35,"low":1.5,"close":1.95},"depth":{"buy":[{"quantity":1650,"price":1.85,"orders":3},{"quantity":2750,"price":1.8,"orders":5},{"quantity":1100,"price":1.75,"orders":2},{"quantity":1650,"price":1.65,"orders":3},{"quantity":550,"price":1.6,"orders":1}],"sell":[{"quantity":1650,"price":1.95,"orders":3},{"quantity":6600,"price":2.0,"orders":6},{"quantity":5500,"price":2.05,"orders":4},{"quantity":5500,"price":2.1,"orders":4},{"quantity":2200,"price":2.15,"orders":4}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|128778","symbol":"TATACHEM25JUN890PE","last_price":1.95,"volume":85250,"average_price":1.87,"oi":112200.0,"net_change":-0.45,"total_buy_quantity":146850.0,"total_sell_quantity":106700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1750154079007","oi_day_high":112200.0,"oi_day_low":103400.0},"NSE_FO:YESBANK25JUN21CE":{"ohlc":{"open":0.15,"high":0.2,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":31746000,"price":0.05,"orders":109},{"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":4082000,"price":0.1,"orders":23},{"quantity":21970000,"price":0.15,"orders":89},{"quantity":11180000,"price":0.2,"orders":75},{"quantity":10426000,"price":0.25,"orders":41},{"quantity":9646000,"price":0.3,"orders":37}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|135889","symbol":"YESBANK25JUN21CE","last_price":0.1,"volume":39988000,"average_price":0.12,"oi":1.3741E8,"net_change":-0.1,"total_buy_quantity":3.1746E7,"total_sell_quantity":7.7558E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1750154389314","oi_day_high":1.37982E8,"oi_day_low":1.24748E8},"NSE_FO:DELHIVERY25JUN360PE":{"ohlc":{"open":5.9,"high":8.65,"low":4.95,"close":8.3},"depth":{"buy":[{"quantity":4575,"price":8.3,"orders":3},{"quantity":7625,"price":8.25,"orders":4},{"quantity":3050,"price":8.2,"orders":2},{"quantity":1525,"price":8.15,"orders":1},{"quantity":3050,"price":8.05,"orders":1}],"sell":[{"quantity":4575,"price":8.45,"orders":3},{"quantity":3050,"price":8.5,"orders":2},{"quantity":6100,"price":8.55,"orders":3},{"quantity":3050,"price":8.75,"orders":1},{"quantity":1525,"price":8.8,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|85589","symbol":"DELHIVERY25JUN360PE","last_price":8.3,"volume":713700,"average_price":6.89,"oi":828075.0,"net_change":2.85,"total_buy_quantity":271450.0,"total_sell_quantity":289750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1750154388208","oi_day_high":860100.0,"oi_day_low":802150.0},"NSE_FO:GAIL25JUN192.5PE":{"ohlc":{"open":4.45,"high":5.55,"low":3.7,"close":4.75},"depth":{"buy":[{"quantity":7050,"price":4.8,"orders":3},{"quantity":37600,"price":4.75,"orders":11},{"quantity":18800,"price":4.7,"orders":7},{"quantity":18800,"price":4.65,"orders":4},{"quantity":4700,"price":4.6,"orders":2}],"sell":[{"quantity":7050,"price":4.85,"orders":3},{"quantity":18800,"price":4.9,"orders":8},{"quantity":18800,"price":4.95,"orders":5},{"quantity":14100,"price":5.0,"orders":4},{"quantity":14100,"price":5.05,"orders":5}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|91143","symbol":"GAIL25JUN192.5PE","last_price":4.75,"volume":1464050,"average_price":4.53,"oi":1393550.0,"net_change":0.5,"total_buy_quantity":606300.0,"total_sell_quantity":404200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1750154338673","oi_day_high":1464050.0,"oi_day_low":1393550.0},"NSE_FO:IDFCFIRSTB25JUN68PE":{"ohlc":{"open":0.35,"high":0.45,"low":0.2,"close":0.45},"depth":{"buy":[{"quantity":510000,"price":0.4,"orders":16},{"quantity":330000,"price":0.35,"orders":16},{"quantity":285000,"price":0.3,"orders":14},{"quantity":532500,"price":0.25,"orders":18},{"quantity":1680000,"price":0.2,"orders":14}],"sell":[{"quantity":510000,"price":0.45,"orders":21},{"quantity":382500,"price":0.5,"orders":9},{"quantity":420000,"price":0.55,"orders":10},{"quantity":442500,"price":0.6,"orders":8},{"quantity":330000,"price":0.65,"orders":6}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|102056","symbol":"IDFCFIRSTB25JUN68PE","last_price":0.45,"volume":4237500,"average_price":0.32,"oi":9030000.0,"net_change":0.15,"total_buy_quantity":6187500.0,"total_sell_quantity":3337500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1750154353134","oi_day_high":9435000.0,"oi_day_low":9030000.0},"NSE_FO:PAGEIND25JUN46500CE":{"ohlc":{"open":475.95,"high":536.35,"low":337.45,"close":395.0},"depth":{"buy":[{"quantity":15,"price":300.1,"orders":1},{"quantity":15,"price":300.05,"orders":1},{"quantity":30,"price":300.0,"orders":1},{"quantity":15,"price":296.5,"orders":1},{"quantity":450,"price":296.45,"orders":1}],"sell":[{"quantity":15,"price":434.1,"orders":1},{"quantity":15,"price":434.15,"orders":1},{"quantity":30,"price":436.1,"orders":2},{"quantity":15,"price":469.95,"orders":1},{"quantity":15,"price":470.0,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|119399","symbol":"PAGEIND25JUN46500CE","last_price":395.0,"volume":2145,"average_price":441.38,"oi":2130.0,"net_change":-10.3,"total_buy_quantity":1905.0,"total_sell_quantity":1140.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1182.75,"last_trade_time":"1750151338464","oi_day_high":2370.0,"oi_day_low":2130.0},"NSE_FO:TATAMOTORS25JUN720PE":{"ohlc":{"open":41.2,"high":49.45,"low":39.55,"close":49.5},"depth":{"buy":[{"quantity":550,"price":49.35,"orders":1},{"quantity":550,"price":49.25,"orders":1},{"quantity":1100,"price":49.2,"orders":2},{"quantity":1100,"price":49.15,"orders":2},{"quantity":550,"price":49.1,"orders":1}],"sell":[{"quantity":1100,"price":49.5,"orders":2},{"quantity":1100,"price":49.55,"orders":2},{"quantity":1100,"price":49.6,"orders":2},{"quantity":550,"price":49.65,"orders":1},{"quantity":1100,"price":49.7,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|142828","symbol":"TATAMOTORS25JUN720PE","last_price":49.5,"volume":242000,"average_price":43.41,"oi":1780900.0,"net_change":12.65,"total_buy_quantity":101200.0,"total_sell_quantity":75350.0,"lower_circuit_limit":5.75,"upper_circuit_limit":94.95,"last_trade_time":"1750154378875","oi_day_high":1810050.0,"oi_day_low":1780900.0},"NSE_FO:HCLTECH25JUN1660CE":{"ohlc":{"open":71.3,"high":82.15,"low":71.3,"close":77.1},"depth":{"buy":[{"quantity":1050,"price":77.15,"orders":3},{"quantity":350,"price":77.1,"orders":1},{"quantity":350,"price":77.05,"orders":1},{"quantity":350,"price":77.0,"orders":1},{"quantity":350,"price":75.2,"orders":1}],"sell":[{"quantity":350,"price":77.7,"orders":1},{"quantity":700,"price":77.75,"orders":2},{"quantity":700,"price":77.8,"orders":2},{"quantity":350,"price":79.1,"orders":1},{"quantity":350,"price":79.15,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|94317","symbol":"HCLTECH25JUN1660CE","last_price":77.1,"volume":49350,"average_price":78.68,"oi":255150.0,"net_change":6.05,"total_buy_quantity":59850.0,"total_sell_quantity":47950.0,"lower_circuit_limit":4.15,"upper_circuit_limit":137.95,"last_trade_time":"1750154390862","oi_day_high":259700.0,"oi_day_low":255150.0},"NSE_FO:KPITTECH25JUN1340CE":{"ohlc":{"open":76.0,"high":84.8,"low":59.75,"close":71.5},"depth":{"buy":[{"quantity":400,"price":64.7,"orders":1},{"quantity":400,"price":64.65,"orders":1},{"quantity":400,"price":64.6,"orders":1},{"quantity":400,"price":64.55,"orders":1},{"quantity":400,"price":63.3,"orders":1}],"sell":[{"quantity":400,"price":66.3,"orders":1},{"quantity":400,"price":66.35,"orders":1},{"quantity":400,"price":66.4,"orders":1},{"quantity":400,"price":66.45,"orders":1},{"quantity":400,"price":66.5,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|108746","symbol":"KPITTECH25JUN1340CE","last_price":71.5,"volume":60800,"average_price":71.92,"oi":48800.0,"net_change":-3.75,"total_buy_quantity":64400.0,"total_sell_quantity":47200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":154.75,"last_trade_time":"1750153647108","oi_day_high":60000.0,"oi_day_low":48400.0},"NSE_FO:EICHERMOT25JUN5400PE":{"ohlc":{"open":85.45,"high":117.55,"low":78.4,"close":101.55},"depth":{"buy":[{"quantity":175,"price":101.4,"orders":1},{"quantity":175,"price":101.35,"orders":1},{"quantity":350,"price":101.25,"orders":2},{"quantity":350,"price":100.75,"orders":1},{"quantity":175,"price":100.7,"orders":1}],"sell":[{"quantity":175,"price":103.25,"orders":1},{"quantity":175,"price":103.3,"orders":1},{"quantity":175,"price":103.4,"orders":1},{"quantity":175,"price":103.5,"orders":1},{"quantity":175,"price":103.9,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|88072","symbol":"EICHERMOT25JUN5400PE","last_price":101.55,"volume":101675,"average_price":98.14,"oi":50050.0,"net_change":15.35,"total_buy_quantity":17325.0,"total_sell_quantity":19075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":223.95,"last_trade_time":"1750154371237","oi_day_high":54425.0,"oi_day_low":50050.0},"NSE_FO:ONGC25JUN242.5CE":{"ohlc":{"open":11.85,"high":12.35,"low":10.25,"close":10.75},"depth":{"buy":[{"quantity":1925,"price":10.55,"orders":1},{"quantity":3850,"price":10.5,"orders":2},{"quantity":1925,"price":10.45,"orders":1},{"quantity":1925,"price":10.35,"orders":1},{"quantity":15400,"price":10.25,"orders":2}],"sell":[{"quantity":1925,"price":10.6,"orders":1},{"quantity":3850,"price":10.65,"orders":2},{"quantity":1925,"price":10.7,"orders":1},{"quantity":1925,"price":10.85,"orders":1},{"quantity":17325,"price":10.9,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|118782","symbol":"ONGC25JUN242.5CE","last_price":10.75,"volume":246400,"average_price":11.16,"oi":223300.0,"net_change":-3.95,"total_buy_quantity":273350.0,"total_sell_quantity":250250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.7,"last_trade_time":"1750153533653","oi_day_high":244475.0,"oi_day_low":213675.0},"NSE_FO:IGL25JUN215CE":{"ohlc":{"open":3.5,"high":3.85,"low":2.1,"close":2.2},"depth":{"buy":[{"quantity":66000,"price":2.1,"orders":10},{"quantity":60500,"price":2.05,"orders":16},{"quantity":52250,"price":2.0,"orders":13},{"quantity":22000,"price":1.95,"orders":7},{"quantity":13750,"price":1.9,"orders":5}],"sell":[{"quantity":13750,"price":2.15,"orders":2},{"quantity":46750,"price":2.2,"orders":12},{"quantity":93500,"price":2.25,"orders":14},{"quantity":52250,"price":2.3,"orders":13},{"quantity":33000,"price":2.35,"orders":8}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|102762","symbol":"IGL25JUN215CE","last_price":2.2,"volume":11005500,"average_price":2.91,"oi":4004000.0,"net_change":-1.7,"total_buy_quantity":896500.0,"total_sell_quantity":1523500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1750154399249","oi_day_high":4336750.0,"oi_day_low":3861000.0},"NSE_FO:INDIANB25JUN583.75PE":{"ohlc":{"open":0.8,"high":0.8,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":1900,"price":0.55,"orders":2},{"quantity":1900,"price":0.5,"orders":2},{"quantity":2850,"price":0.45,"orders":3},{"quantity":2850,"price":0.4,"orders":3},{"quantity":9500,"price":0.35,"orders":5}],"sell":[{"quantity":3800,"price":0.65,"orders":4},{"quantity":3800,"price":0.7,"orders":4},{"quantity":3800,"price":0.75,"orders":4},{"quantity":2850,"price":0.8,"orders":3},{"quantity":2850,"price":0.85,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|103809","symbol":"INDIANB25JUN583.75PE","last_price":0.55,"volume":72200,"average_price":0.62,"oi":270750.0,"net_change":-0.3,"total_buy_quantity":165300.0,"total_sell_quantity":140600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1750153616618","oi_day_high":286900.0,"oi_day_low":270750.0},"NSE_FO:INOXWIND25JUN190PE":{"ohlc":{"open":16.0,"high":21.1,"low":16.0,"close":21.1},"depth":{"buy":[{"quantity":6450,"price":21.2,"orders":2},{"quantity":6450,"price":21.15,"orders":2},{"quantity":6450,"price":21.1,"orders":2},{"quantity":3225,"price":21.05,"orders":1},{"quantity":6450,"price":21.0,"orders":2}],"sell":[{"quantity":3225,"price":21.4,"orders":1},{"quantity":9675,"price":21.45,"orders":3},{"quantity":3225,"price":21.6,"orders":1},{"quantity":3225,"price":21.7,"orders":1},{"quantity":3225,"price":21.75,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|106312","symbol":"INOXWIND25JUN190PE","last_price":21.1,"volume":274125,"average_price":20.16,"oi":1541550.0,"net_change":3.6,"total_buy_quantity":341850.0,"total_sell_quantity":319275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.5,"last_trade_time":"1750154190362","oi_day_high":1567350.0,"oi_day_low":1541550.0},"NSE_FO:BALKRISIND25JUN2480CE":{"ohlc":{"open":26.85,"high":40.3,"low":21.35,"close":22.35},"depth":{"buy":[{"quantity":300,"price":22.5,"orders":1},{"quantity":300,"price":22.45,"orders":1},{"quantity":300,"price":22.4,"orders":1},{"quantity":600,"price":22.3,"orders":2},{"quantity":300,"price":21.95,"orders":1}],"sell":[{"quantity":300,"price":23.0,"orders":1},{"quantity":300,"price":23.05,"orders":1},{"quantity":300,"price":23.1,"orders":1},{"quantity":300,"price":23.15,"orders":1},{"quantity":300,"price":23.25,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|73090","symbol":"BALKRISIND25JUN2480CE","last_price":22.35,"volume":53700,"average_price":32.11,"oi":54300.0,"net_change":-9.8,"total_buy_quantity":69900.0,"total_sell_quantity":44400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.3,"last_trade_time":"1750154341289","oi_day_high":56400.0,"oi_day_low":52800.0},"NSE_FO:PAYTM25JUN880CE":{"ohlc":{"open":23.45,"high":24.65,"low":12.85,"close":15.65},"depth":{"buy":[{"quantity":650,"price":15.3,"orders":1},{"quantity":650,"price":15.25,"orders":1},{"quantity":1300,"price":15.2,"orders":2},{"quantity":3250,"price":15.15,"orders":5},{"quantity":3250,"price":15.1,"orders":4}],"sell":[{"quantity":650,"price":15.4,"orders":1},{"quantity":2600,"price":15.45,"orders":4},{"quantity":7150,"price":15.5,"orders":8},{"quantity":3900,"price":15.55,"orders":6},{"quantity":5200,"price":15.6,"orders":7}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|127706","symbol":"PAYTM25JUN880CE","last_price":15.65,"volume":3021200,"average_price":16.67,"oi":968500.0,"net_change":-8.0,"total_buy_quantity":331500.0,"total_sell_quantity":248950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.85,"last_trade_time":"1750154394986","oi_day_high":1133600.0,"oi_day_low":936650.0},"NSE_FO:TITAGARH25JUN920PE":{"ohlc":{"open":54.55,"high":54.55,"low":54.55,"close":60.0},"depth":{"buy":[{"quantity":625,"price":55.05,"orders":1},{"quantity":625,"price":55.0,"orders":1},{"quantity":1250,"price":54.5,"orders":1},{"quantity":625,"price":54.0,"orders":1},{"quantity":5625,"price":45.2,"orders":1}],"sell":[{"quantity":625,"price":78.8,"orders":1},{"quantity":625,"price":99.8,"orders":1},{"quantity":2500,"price":105.95,"orders":1},{"quantity":3125,"price":106.0,"orders":1},{"quantity":1250,"price":106.95,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|144122","symbol":"TITAGARH25JUN920PE","last_price":60.0,"volume":1250,"average_price":0.0,"oi":293750.0,"net_change":-1.7,"total_buy_quantity":30625.0,"total_sell_quantity":9375.0,"lower_circuit_limit":11.7,"upper_circuit_limit":111.7,"last_trade_time":"1750154384295","oi_day_high":293750.0,"oi_day_low":293750.0},"NSE_FO:TATAPOWER25JUN395PE":{"ohlc":{"open":5.05,"high":7.65,"low":4.3,"close":7.3},"depth":{"buy":[{"quantity":1350,"price":7.25,"orders":1},{"quantity":6750,"price":7.2,"orders":5},{"quantity":14850,"price":7.15,"orders":11},{"quantity":10800,"price":7.1,"orders":8},{"quantity":10800,"price":7.05,"orders":6}],"sell":[{"quantity":16200,"price":7.35,"orders":10},{"quantity":10800,"price":7.4,"orders":7},{"quantity":10800,"price":7.45,"orders":7},{"quantity":5400,"price":7.5,"orders":3},{"quantity":8100,"price":7.55,"orders":4}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|130140","symbol":"TATAPOWER25JUN395PE","last_price":7.3,"volume":4036500,"average_price":5.77,"oi":1768500.0,"net_change":2.25,"total_buy_quantity":449550.0,"total_sell_quantity":288900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1750154367762","oi_day_high":1903500.0,"oi_day_low":1610550.0},"NSE_FO:PIIND25JUN3900PE":{"ohlc":{"open":10.0,"high":10.0,"low":5.4,"close":6.45},"depth":{"buy":[{"quantity":125,"price":6.35,"orders":1},{"quantity":125,"price":6.3,"orders":1},{"quantity":250,"price":6.25,"orders":2},{"quantity":125,"price":6.2,"orders":1},{"quantity":125,"price":6.15,"orders":1}],"sell":[{"quantity":125,"price":6.55,"orders":1},{"quantity":250,"price":6.6,"orders":2},{"quantity":250,"price":6.65,"orders":2},{"quantity":875,"price":6.7,"orders":2},{"quantity":750,"price":6.75,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|129841","symbol":"PIIND25JUN3900PE","last_price":6.45,"volume":67625,"average_price":7.03,"oi":81750.0,"net_change":-3.55,"total_buy_quantity":118250.0,"total_sell_quantity":25125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.7,"last_trade_time":"1750154320780","oi_day_high":90750.0,"oi_day_low":81625.0},"NSE_FO:WIPRO25JUN250PE":{"ohlc":{"open":0.75,"high":0.75,"low":0.4,"close":0.5},"depth":{"buy":[{"quantity":93000,"price":0.5,"orders":13},{"quantity":174000,"price":0.45,"orders":20},{"quantity":594000,"price":0.4,"orders":27},{"quantity":489000,"price":0.35,"orders":11},{"quantity":615000,"price":0.3,"orders":15}],"sell":[{"quantity":144000,"price":0.55,"orders":21},{"quantity":162000,"price":0.6,"orders":21},{"quantity":99000,"price":0.65,"orders":12},{"quantity":78000,"price":0.7,"orders":9},{"quantity":54000,"price":0.75,"orders":5}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|146224","symbol":"WIPRO25JUN250PE","last_price":0.5,"volume":5148000,"average_price":0.54,"oi":4344000.0,"net_change":-0.3,"total_buy_quantity":3216000.0,"total_sell_quantity":1683000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1750154383492","oi_day_high":4632000.0,"oi_day_low":4272000.0},"NSE_FO:PNB25JUN102PE":{"ohlc":{"open":0.35,"high":0.55,"low":0.3,"close":0.5},"depth":{"buy":[{"quantity":272000,"price":0.45,"orders":16},{"quantity":248000,"price":0.4,"orders":15},{"quantity":208000,"price":0.35,"orders":5},{"quantity":672000,"price":0.3,"orders":11},{"quantity":592000,"price":0.25,"orders":10}],"sell":[{"quantity":200000,"price":0.5,"orders":14},{"quantity":168000,"price":0.55,"orders":11},{"quantity":80000,"price":0.6,"orders":4},{"quantity":64000,"price":0.65,"orders":3},{"quantity":64000,"price":0.7,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|130193","symbol":"PNB25JUN102PE","last_price":0.5,"volume":2464000,"average_price":0.38,"oi":4624000.0,"net_change":0.1,"total_buy_quantity":4080000.0,"total_sell_quantity":1544000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1750154380150","oi_day_high":4792000.0,"oi_day_low":4616000.0},"NSE_FO:CHOLAFIN25JUN1600PE":{"ohlc":{"open":44.7,"high":60.5,"low":40.1,"close":55.65},"depth":{"buy":[{"quantity":1250,"price":55.7,"orders":2},{"quantity":1250,"price":55.55,"orders":2},{"quantity":625,"price":53.7,"orders":1},{"quantity":1250,"price":53.65,"orders":1},{"quantity":625,"price":53.55,"orders":1}],"sell":[{"quantity":625,"price":56.15,"orders":1},{"quantity":1875,"price":56.3,"orders":2},{"quantity":1250,"price":56.35,"orders":2},{"quantity":625,"price":56.5,"orders":1},{"quantity":1875,"price":56.55,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|81172","symbol":"CHOLAFIN25JUN1600PE","last_price":55.65,"volume":78750,"average_price":50.32,"oi":307500.0,"net_change":9.0,"total_buy_quantity":60000.0,"total_sell_quantity":24375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.25,"last_trade_time":"1750154382358","oi_day_high":319375.0,"oi_day_low":307500.0},"NSE_FO:MARUTI25JUN12400CE":{"ohlc":{"open":208.9,"high":245.1,"low":186.0,"close":243.45},"depth":{"buy":[{"quantity":50,"price":242.8,"orders":1},{"quantity":50,"price":241.9,"orders":1},{"quantity":150,"price":241.85,"orders":2},{"quantity":100,"price":241.8,"orders":2},{"quantity":100,"price":241.45,"orders":1}],"sell":[{"quantity":100,"price":244.95,"orders":2},{"quantity":100,"price":245.1,"orders":2},{"quantity":150,"price":246.45,"orders":2},{"quantity":150,"price":247.0,"orders":3},{"quantity":100,"price":247.55,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|118049","symbol":"MARUTI25JUN12400CE","last_price":243.45,"volume":100950,"average_price":221.13,"oi":112550.0,"net_change":34.6,"total_buy_quantity":14100.0,"total_sell_quantity":6900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":524.25,"last_trade_time":"1750154397649","oi_day_high":114350.0,"oi_day_low":112550.0},"NSE_FO:ICICIPRULI25JUN670CE":{"ohlc":{"open":2.05,"high":3.05,"low":1.85,"close":1.9},"depth":{"buy":[{"quantity":5250,"price":1.85,"orders":4},{"quantity":6750,"price":1.8,"orders":6},{"quantity":6750,"price":1.75,"orders":7},{"quantity":4500,"price":1.7,"orders":5},{"quantity":3750,"price":1.65,"orders":4}],"sell":[{"quantity":6000,"price":1.95,"orders":8},{"quantity":4500,"price":2.0,"orders":6},{"quantity":4500,"price":2.05,"orders":5},{"quantity":7500,"price":2.1,"orders":7},{"quantity":2250,"price":2.15,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|101694","symbol":"ICICIPRULI25JUN670CE","last_price":1.9,"volume":223500,"average_price":2.24,"oi":666000.0,"net_change":-0.35,"total_buy_quantity":156750.0,"total_sell_quantity":220500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1750154359917","oi_day_high":680250.0,"oi_day_low":652500.0},"NSE_FO:SRF25JUN2900PE":{"ohlc":{"open":4.3,"high":5.35,"low":3.6,"close":4.45},"depth":{"buy":[{"quantity":750,"price":4.4,"orders":2},{"quantity":750,"price":4.35,"orders":2},{"quantity":750,"price":4.3,"orders":2},{"quantity":375,"price":4.2,"orders":1},{"quantity":750,"price":4.15,"orders":1}],"sell":[{"quantity":375,"price":4.55,"orders":1},{"quantity":375,"price":4.6,"orders":1},{"quantity":750,"price":4.65,"orders":2},{"quantity":375,"price":4.7,"orders":1},{"quantity":1125,"price":4.75,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|139786","symbol":"SRF25JUN2900PE","last_price":4.45,"volume":92625,"average_price":4.33,"oi":115500.0,"net_change":-0.25,"total_buy_quantity":121875.0,"total_sell_quantity":52875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1750154340003","oi_day_high":119250.0,"oi_day_low":114000.0},"NSE_FO:AARTIIND25JUN480PE":{"ohlc":{"open":20.0,"high":27.45,"low":17.05,"close":27.35},"depth":{"buy":[{"quantity":1000,"price":27.35,"orders":1},{"quantity":1000,"price":27.3,"orders":1},{"quantity":1000,"price":26.85,"orders":1},{"quantity":1000,"price":26.45,"orders":1},{"quantity":1000,"price":26.4,"orders":1}],"sell":[{"quantity":2000,"price":27.65,"orders":2},{"quantity":2000,"price":27.7,"orders":2},{"quantity":1000,"price":27.75,"orders":1},{"quantity":1000,"price":28.0,"orders":1},{"quantity":1000,"price":28.25,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|65083","symbol":"AARTIIND25JUN480PE","last_price":27.35,"volume":63000,"average_price":20.55,"oi":538000.0,"net_change":6.45,"total_buy_quantity":137000.0,"total_sell_quantity":111000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.7,"last_trade_time":"1750154382064","oi_day_high":547000.0,"oi_day_low":538000.0},"NSE_FO:MANAPPURAM25JUN230CE":{"ohlc":{"open":42.2,"high":42.9,"low":41.25,"close":41.7},"depth":{"buy":[{"quantity":3000,"price":38.05,"orders":1},{"quantity":6000,"price":27.55,"orders":1},{"quantity":6000,"price":27.5,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":6000,"price":43.95,"orders":1},{"quantity":3000,"price":44.0,"orders":1},{"quantity":3000,"price":44.8,"orders":1},{"quantity":6000,"price":45.9,"orders":1},{"quantity":3000,"price":66.0,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|117332","symbol":"MANAPPURAM25JUN230CE","last_price":41.7,"volume":138000,"average_price":42.07,"oi":4095000.0,"net_change":-6.3,"total_buy_quantity":15000.0,"total_sell_quantity":27000.0,"lower_circuit_limit":27.15,"upper_circuit_limit":68.85,"last_trade_time":"1750151112395","oi_day_high":4230000.0,"oi_day_low":4095000.0},"NSE_FO:TECHM25JUN1600PE":{"ohlc":{"open":5.15,"high":5.15,"low":1.95,"close":2.3},"depth":{"buy":[{"quantity":9000,"price":2.3,"orders":3},{"quantity":4800,"price":2.25,"orders":2},{"quantity":12600,"price":2.2,"orders":9},{"quantity":8400,"price":2.15,"orders":6},{"quantity":10800,"price":2.1,"orders":6}],"sell":[{"quantity":9000,"price":2.35,"orders":10},{"quantity":9000,"price":2.4,"orders":7},{"quantity":4200,"price":2.45,"orders":5},{"quantity":6000,"price":2.5,"orders":5},{"quantity":6000,"price":2.55,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|143947","symbol":"TECHM25JUN1600PE","last_price":2.3,"volume":777000,"average_price":2.69,"oi":919800.0,"net_change":-2.0,"total_buy_quantity":573600.0,"total_sell_quantity":160200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1750154388551","oi_day_high":919800.0,"oi_day_low":831600.0},"NSE_FO:TATACONSUM25JUN1110PE":{"ohlc":{"open":32.1,"high":45.6,"low":32.1,"close":41.1},"depth":{"buy":[{"quantity":456,"price":41.2,"orders":1},{"quantity":456,"price":41.15,"orders":1},{"quantity":456,"price":40.8,"orders":1},{"quantity":456,"price":39.5,"orders":1},{"quantity":456,"price":39.45,"orders":1}],"sell":[{"quantity":912,"price":41.55,"orders":2},{"quantity":456,"price":41.6,"orders":1},{"quantity":456,"price":41.65,"orders":1},{"quantity":456,"price":43.1,"orders":1},{"quantity":456,"price":43.15,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|129330","symbol":"TATACONSUM25JUN1110PE","last_price":41.1,"volume":22344,"average_price":41.71,"oi":59280.0,"net_change":9.3,"total_buy_quantity":104424.0,"total_sell_quantity":55632.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.0,"last_trade_time":"1750154395129","oi_day_high":66120.0,"oi_day_low":59280.0},"NSE_FO:LAURUSLABS25JUN610CE":{"ohlc":{"open":66.05,"high":66.05,"low":52.25,"close":54.85},"depth":{"buy":[{"quantity":1700,"price":51.7,"orders":1},{"quantity":5100,"price":50.65,"orders":1},{"quantity":10200,"price":50.05,"orders":2},{"quantity":1700,"price":50.0,"orders":1},{"quantity":6800,"price":49.95,"orders":1}],"sell":[{"quantity":3400,"price":54.35,"orders":2},{"quantity":3400,"price":54.4,"orders":1},{"quantity":6800,"price":55.95,"orders":1},{"quantity":8500,"price":56.15,"orders":1},{"quantity":17000,"price":56.45,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|108868","symbol":"LAURUSLABS25JUN610CE","last_price":54.85,"volume":13600,"average_price":58.2,"oi":147900.0,"net_change":-15.5,"total_buy_quantity":110500.0,"total_sell_quantity":127500.0,"lower_circuit_limit":26.55,"upper_circuit_limit":114.15,"last_trade_time":"1750151684438","oi_day_high":149600.0,"oi_day_low":147900.0},"NSE_FO:PRESTIGE25JUN1500CE":{"ohlc":{"open":212.25,"high":219.5,"low":195.0,"close":195.0},"depth":{"buy":[{"quantity":325,"price":193.7,"orders":1},{"quantity":325,"price":193.65,"orders":1},{"quantity":325,"price":193.6,"orders":1},{"quantity":3250,"price":185.0,"orders":1},{"quantity":1300,"price":184.8,"orders":1}],"sell":[{"quantity":325,"price":198.85,"orders":1},{"quantity":325,"price":198.9,"orders":1},{"quantity":325,"price":198.95,"orders":1},{"quantity":3250,"price":201.45,"orders":1},{"quantity":1625,"price":202.6,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|123884","symbol":"PRESTIGE25JUN1500CE","last_price":195.0,"volume":975,"average_price":208.91,"oi":46150.0,"net_change":-8.3,"total_buy_quantity":24700.0,"total_sell_quantity":28925.0,"lower_circuit_limit":71.15,"upper_circuit_limit":335.45,"last_trade_time":"1750152380581","oi_day_high":46475.0,"oi_day_low":46150.0},"NSE_FO:AUBANK25JUN700CE":{"ohlc":{"open":77.5,"high":77.5,"low":76.0,"close":75.0},"depth":{"buy":[{"quantity":6000,"price":75.0,"orders":1},{"quantity":1000,"price":73.35,"orders":1},{"quantity":3000,"price":73.25,"orders":2},{"quantity":1000,"price":73.2,"orders":1},{"quantity":10000,"price":73.1,"orders":1}],"sell":[{"quantity":2000,"price":76.25,"orders":2},{"quantity":1000,"price":76.35,"orders":1},{"quantity":26000,"price":76.9,"orders":3},{"quantity":1000,"price":77.5,"orders":1},{"quantity":1000,"price":77.55,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|70498","symbol":"AUBANK25JUN700CE","last_price":75.0,"volume":9000,"average_price":77.21,"oi":329000.0,"net_change":-9.15,"total_buy_quantity":108000.0,"total_sell_quantity":123000.0,"lower_circuit_limit":37.7,"upper_circuit_limit":130.6,"last_trade_time":"1750154387478","oi_day_high":330000.0,"oi_day_low":329000.0},"NSE_FO:JSWENERGY25JUN500PE":{"ohlc":{"open":4.85,"high":10.3,"low":4.75,"close":9.1},"depth":{"buy":[{"quantity":750,"price":9.15,"orders":1},{"quantity":750,"price":9.1,"orders":1},{"quantity":2250,"price":9.05,"orders":3},{"quantity":4500,"price":9.0,"orders":6},{"quantity":3000,"price":8.95,"orders":4}],"sell":[{"quantity":750,"price":9.2,"orders":1},{"quantity":2250,"price":9.25,"orders":3},{"quantity":5250,"price":9.3,"orders":6},{"quantity":7500,"price":9.35,"orders":7},{"quantity":750,"price":9.4,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|110429","symbol":"JSWENERGY25JUN500PE","last_price":9.1,"volume":988500,"average_price":8.49,"oi":816000.0,"net_change":3.75,"total_buy_quantity":809250.0,"total_sell_quantity":165750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1750154393829","oi_day_high":816750.0,"oi_day_low":747000.0},"NSE_FO:MPHASIS25JUN2560PE":{"ohlc":{"open":13.65,"high":13.7,"low":8.7,"close":12.95},"depth":{"buy":[{"quantity":275,"price":12.4,"orders":1},{"quantity":275,"price":12.35,"orders":1},{"quantity":275,"price":12.25,"orders":1},{"quantity":825,"price":12.2,"orders":3},{"quantity":275,"price":11.95,"orders":1}],"sell":[{"quantity":550,"price":12.8,"orders":2},{"quantity":275,"price":12.85,"orders":1},{"quantity":275,"price":12.9,"orders":1},{"quantity":275,"price":13.0,"orders":1},{"quantity":275,"price":13.05,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|120728","symbol":"MPHASIS25JUN2560PE","last_price":12.95,"volume":16225,"average_price":11.14,"oi":56650.0,"net_change":1.3,"total_buy_quantity":90475.0,"total_sell_quantity":38500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.6,"last_trade_time":"1750154281873","oi_day_high":57200.0,"oi_day_low":55550.0},"NSE_FO:HAL25JUN5000CE":{"ohlc":{"open":155.6,"high":197.7,"low":135.35,"close":137.6},"depth":{"buy":[{"quantity":300,"price":137.0,"orders":2},{"quantity":750,"price":136.0,"orders":4},{"quantity":150,"price":135.95,"orders":1},{"quantity":150,"price":135.7,"orders":1},{"quantity":1950,"price":135.5,"orders":2}],"sell":[{"quantity":150,"price":137.35,"orders":1},{"quantity":150,"price":137.4,"orders":1},{"quantity":150,"price":137.95,"orders":1},{"quantity":300,"price":138.0,"orders":2},{"quantity":150,"price":138.05,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|92292","symbol":"HAL25JUN5000CE","last_price":137.6,"volume":1180350,"average_price":169.79,"oi":984150.0,"net_change":-17.95,"total_buy_quantity":37050.0,"total_sell_quantity":135150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":370.8,"last_trade_time":"1750154399858","oi_day_high":1033350.0,"oi_day_low":956850.0},"NSE_FO:HINDALCO25JUN650CE":{"ohlc":{"open":10.15,"high":11.0,"low":6.3,"close":6.6},"depth":{"buy":[{"quantity":4200,"price":6.6,"orders":3},{"quantity":11200,"price":6.55,"orders":6},{"quantity":18200,"price":6.5,"orders":10},{"quantity":9800,"price":6.45,"orders":5},{"quantity":25200,"price":6.4,"orders":6}],"sell":[{"quantity":23800,"price":6.65,"orders":2},{"quantity":4200,"price":6.7,"orders":2},{"quantity":11200,"price":6.75,"orders":6},{"quantity":9800,"price":6.8,"orders":6},{"quantity":8400,"price":6.85,"orders":4}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|96701","symbol":"HINDALCO25JUN650CE","last_price":6.6,"volume":4506600,"average_price":8.33,"oi":2569000.0,"net_change":-4.55,"total_buy_quantity":670600.0,"total_sell_quantity":532000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.15,"last_trade_time":"1750154391627","oi_day_high":2594200.0,"oi_day_low":2342200.0},"NSE_FO:NATIONALUM25JUN185PE":{"ohlc":{"open":2.65,"high":3.9,"low":2.3,"close":3.65},"depth":{"buy":[{"quantity":45000,"price":3.55,"orders":10},{"quantity":56250,"price":3.5,"orders":13},{"quantity":33750,"price":3.45,"orders":6},{"quantity":18750,"price":3.4,"orders":3},{"quantity":30000,"price":3.35,"orders":5}],"sell":[{"quantity":26250,"price":3.65,"orders":6},{"quantity":60000,"price":3.7,"orders":12},{"quantity":56250,"price":3.75,"orders":8},{"quantity":60000,"price":3.8,"orders":6},{"quantity":37500,"price":3.85,"orders":5}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|115412","symbol":"NATIONALUM25JUN185PE","last_price":3.65,"volume":5205000,"average_price":3.13,"oi":4803750.0,"net_change":1.1,"total_buy_quantity":926250.0,"total_sell_quantity":971250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1750154395157","oi_day_high":5486250.0,"oi_day_low":4672500.0},"NSE_FO:LTIM25JUN5150CE":{"ohlc":{"open":385.25,"high":407.0,"low":363.55,"close":371.95},"depth":{"buy":[{"quantity":150,"price":371.1,"orders":1},{"quantity":150,"price":371.0,"orders":1},{"quantity":150,"price":370.95,"orders":1},{"quantity":600,"price":353.25,"orders":1},{"quantity":750,"price":348.6,"orders":1}],"sell":[{"quantity":150,"price":378.7,"orders":1},{"quantity":150,"price":378.8,"orders":1},{"quantity":150,"price":378.9,"orders":1},{"quantity":600,"price":394.85,"orders":1},{"quantity":1500,"price":398.65,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|111028","symbol":"LTIM25JUN5150CE","last_price":371.95,"volume":1950,"average_price":385.47,"oi":12000.0,"net_change":34.15,"total_buy_quantity":10050.0,"total_sell_quantity":10050.0,"lower_circuit_limit":77.55,"upper_circuit_limit":598.05,"last_trade_time":"1750145981176","oi_day_high":12300.0,"oi_day_low":11700.0},"NSE_FO:MOTHERSON25JUN152.5PE":{"ohlc":{"open":3.25,"high":4.3,"low":2.95,"close":4.25},"depth":{"buy":[{"quantity":24850,"price":4.2,"orders":7},{"quantity":42600,"price":4.15,"orders":10},{"quantity":21300,"price":4.1,"orders":5},{"quantity":21300,"price":4.05,"orders":4},{"quantity":7100,"price":4.0,"orders":2}],"sell":[{"quantity":21300,"price":4.3,"orders":6},{"quantity":46150,"price":4.35,"orders":11},{"quantity":21300,"price":4.4,"orders":4},{"quantity":28400,"price":4.45,"orders":5},{"quantity":21300,"price":4.5,"orders":5}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|114312","symbol":"MOTHERSON25JUN152.5PE","last_price":4.25,"volume":2971350,"average_price":3.53,"oi":837800.0,"net_change":1.3,"total_buy_quantity":699350.0,"total_sell_quantity":575100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1750154340006","oi_day_high":986900.0,"oi_day_low":837800.0},"NSE_FO:DLF25JUN800CE":{"ohlc":{"open":71.0,"high":83.5,"low":56.0,"close":58.7},"depth":{"buy":[{"quantity":825,"price":58.7,"orders":1},{"quantity":825,"price":58.65,"orders":1},{"quantity":2475,"price":58.6,"orders":2},{"quantity":2475,"price":58.55,"orders":2},{"quantity":825,"price":58.3,"orders":1}],"sell":[{"quantity":1650,"price":58.95,"orders":2},{"quantity":825,"price":59.05,"orders":1},{"quantity":825,"price":59.1,"orders":1},{"quantity":825,"price":59.35,"orders":1},{"quantity":825,"price":60.55,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|86620","symbol":"DLF25JUN800CE","last_price":58.7,"volume":328350,"average_price":69.69,"oi":680625.0,"net_change":-4.75,"total_buy_quantity":107250.0,"total_sell_quantity":104775.0,"lower_circuit_limit":14.6,"upper_circuit_limit":112.3,"last_trade_time":"1750154398561","oi_day_high":731775.0,"oi_day_low":676500.0},"NSE_FO:COLPAL25JUN2480PE":{"ohlc":{"open":100.1,"high":119.0,"low":100.1,"close":102.7},"depth":{"buy":[{"quantity":175,"price":106.15,"orders":1},{"quantity":175,"price":106.1,"orders":1},{"quantity":175,"price":106.05,"orders":1},{"quantity":175,"price":103.5,"orders":1},{"quantity":525,"price":93.25,"orders":1}],"sell":[{"quantity":175,"price":107.35,"orders":1},{"quantity":350,"price":107.4,"orders":2},{"quantity":175,"price":107.45,"orders":1},{"quantity":175,"price":109.45,"orders":1},{"quantity":1575,"price":145.35,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|82919","symbol":"COLPAL25JUN2480PE","last_price":102.7,"volume":5950,"average_price":109.0,"oi":24150.0,"net_change":2.6,"total_buy_quantity":16450.0,"total_sell_quantity":10675.0,"lower_circuit_limit":13.8,"upper_circuit_limit":186.4,"last_trade_time":"1750151742252","oi_day_high":24850.0,"oi_day_low":23625.0},"NSE_FO:BANKINDIA25JUN119PE":{"ohlc":{"open":1.55,"high":1.95,"low":1.2,"close":1.8},"depth":{"buy":[{"quantity":19300,"price":1.75,"orders":4},{"quantity":14475,"price":1.7,"orders":3},{"quantity":24125,"price":1.65,"orders":3},{"quantity":14475,"price":1.6,"orders":2},{"quantity":24125,"price":1.55,"orders":3}],"sell":[{"quantity":33775,"price":1.85,"orders":7},{"quantity":48250,"price":1.9,"orders":10},{"quantity":28950,"price":1.95,"orders":5},{"quantity":9650,"price":2.0,"orders":2},{"quantity":19300,"price":2.05,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|72965","symbol":"BANKINDIA25JUN119PE","last_price":1.8,"volume":226775,"average_price":1.64,"oi":207475.0,"net_change":0.5,"total_buy_quantity":598300.0,"total_sell_quantity":632075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1750154399753","oi_day_high":318450.0,"oi_day_low":207475.0},"NSE_FO:TIINDIA25JUN3050CE":{"ohlc":{"open":37.3,"high":44.0,"low":18.4,"close":19.95},"depth":{"buy":[{"quantity":150,"price":19.85,"orders":1},{"quantity":300,"price":19.8,"orders":1},{"quantity":150,"price":19.2,"orders":1},{"quantity":600,"price":19.15,"orders":2},{"quantity":150,"price":19.1,"orders":1}],"sell":[{"quantity":150,"price":20.35,"orders":1},{"quantity":150,"price":20.4,"orders":1},{"quantity":150,"price":20.45,"orders":1},{"quantity":150,"price":21.0,"orders":1},{"quantity":450,"price":21.1,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|131720","symbol":"TIINDIA25JUN3050CE","last_price":19.95,"volume":47700,"average_price":24.82,"oi":28350.0,"net_change":-16.9,"total_buy_quantity":49500.0,"total_sell_quantity":29550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":127.2,"last_trade_time":"1750154351826","oi_day_high":30450.0,"oi_day_low":24750.0},"NSE_FO:ZYDUSLIFE25JUN920PE":{"ohlc":{"open":2.5,"high":8.35,"low":1.85,"close":5.7},"depth":{"buy":[{"quantity":1800,"price":5.45,"orders":2},{"quantity":900,"price":5.4,"orders":1},{"quantity":1800,"price":5.35,"orders":2},{"quantity":900,"price":5.3,"orders":1},{"quantity":900,"price":5.15,"orders":1}],"sell":[{"quantity":900,"price":5.7,"orders":1},{"quantity":900,"price":5.75,"orders":1},{"quantity":900,"price":5.8,"orders":1},{"quantity":900,"price":5.85,"orders":1},{"quantity":900,"price":5.9,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|146551","symbol":"ZYDUSLIFE25JUN920PE","last_price":5.7,"volume":543600,"average_price":5.04,"oi":195300.0,"net_change":4.05,"total_buy_quantity":509400.0,"total_sell_quantity":136800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1750154386986","oi_day_high":195300.0,"oi_day_low":126900.0},"NSE_FO:IREDA25JUN177.5PE":{"ohlc":{"open":12.5,"high":13.2,"low":12.5,"close":13.2},"depth":{"buy":[{"quantity":2900,"price":11.25,"orders":1},{"quantity":2900,"price":7.1,"orders":1},{"quantity":5800,"price":7.05,"orders":1},{"quantity":5800,"price":6.75,"orders":1},{"quantity":17400,"price":5.3,"orders":1}],"sell":[{"quantity":2900,"price":16.8,"orders":1},{"quantity":5800,"price":17.4,"orders":1},{"quantity":2900,"price":17.5,"orders":1},{"quantity":2900,"price":32.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|104570","symbol":"IREDA25JUN177.5PE","last_price":13.2,"volume":5800,"average_price":12.85,"oi":875800.0,"net_change":2.95,"total_buy_quantity":52200.0,"total_sell_quantity":14500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.35,"last_trade_time":"1750153991488","oi_day_high":875800.0,"oi_day_low":875800.0},"NSE_FO:MGL25JUN1380CE":{"ohlc":{"open":44.95,"high":69.35,"low":44.95,"close":64.05},"depth":{"buy":[{"quantity":800,"price":63.8,"orders":2},{"quantity":1200,"price":63.25,"orders":3},{"quantity":800,"price":63.1,"orders":2},{"quantity":400,"price":63.05,"orders":1},{"quantity":400,"price":63.0,"orders":1}],"sell":[{"quantity":1200,"price":64.9,"orders":3},{"quantity":400,"price":64.95,"orders":1},{"quantity":800,"price":65.0,"orders":2},{"quantity":400,"price":65.05,"orders":1},{"quantity":400,"price":65.1,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|114019","symbol":"MGL25JUN1380CE","last_price":64.05,"volume":378400,"average_price":59.19,"oi":123600.0,"net_change":25.75,"total_buy_quantity":72400.0,"total_sell_quantity":35600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.4,"last_trade_time":"1750154389063","oi_day_high":156000.0,"oi_day_low":122400.0},"NSE_FO:CDSL25JUN1520CE":{"ohlc":{"open":200.0,"high":200.0,"low":195.95,"close":195.95},"depth":{"buy":[{"quantity":350,"price":170.0,"orders":1},{"quantity":3500,"price":102.55,"orders":1},{"quantity":3500,"price":51.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":350,"price":238.8,"orders":1},{"quantity":350,"price":240.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|79657","symbol":"CDSL25JUN1520CE","last_price":195.95,"volume":700,"average_price":197.97,"oi":63350.0,"net_change":55.95,"total_buy_quantity":7350.0,"total_sell_quantity":700.0,"lower_circuit_limit":17.75,"upper_circuit_limit":262.25,"last_trade_time":"1750134947214","oi_day_high":63700.0,"oi_day_low":63350.0},"NSE_FO:PEL25JUN1100PE":{"ohlc":{"open":7.7,"high":11.6,"low":6.7,"close":11.3},"depth":{"buy":[{"quantity":1500,"price":10.95,"orders":2},{"quantity":750,"price":10.75,"orders":1},{"quantity":750,"price":10.4,"orders":1},{"quantity":1500,"price":10.35,"orders":2},{"quantity":750,"price":10.25,"orders":1}],"sell":[{"quantity":1500,"price":11.35,"orders":2},{"quantity":750,"price":12.05,"orders":1},{"quantity":750,"price":12.1,"orders":1},{"quantity":2250,"price":12.4,"orders":1},{"quantity":750,"price":12.5,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|120248","symbol":"PEL25JUN1100PE","last_price":11.3,"volume":146250,"average_price":9.26,"oi":431250.0,"net_change":3.6,"total_buy_quantity":369000.0,"total_sell_quantity":127500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.15,"last_trade_time":"1750154367658","oi_day_high":457500.0,"oi_day_low":431250.0},"NSE_FO:POWERGRID25JUN292.5PE":{"ohlc":{"open":6.55,"high":7.05,"low":5.4,"close":6.5},"depth":{"buy":[{"quantity":5400,"price":6.5,"orders":3},{"quantity":7200,"price":6.45,"orders":3},{"quantity":5400,"price":6.4,"orders":3},{"quantity":1800,"price":6.35,"orders":1},{"quantity":3600,"price":6.3,"orders":2}],"sell":[{"quantity":1800,"price":6.6,"orders":1},{"quantity":7200,"price":6.65,"orders":4},{"quantity":3600,"price":6.7,"orders":2},{"quantity":5400,"price":6.75,"orders":2},{"quantity":1800,"price":6.8,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|123459","symbol":"POWERGRID25JUN292.5PE","last_price":6.5,"volume":369000,"average_price":6.24,"oi":529200.0,"net_change":0.0,"total_buy_quantity":241200.0,"total_sell_quantity":234000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1750154280582","oi_day_high":540000.0,"oi_day_low":482400.0},"NSE_FO:GODREJPROP25JUN2250CE":{"ohlc":{"open":193.3,"high":212.85,"low":192.8,"close":212.85},"depth":{"buy":[{"quantity":450,"price":208.7,"orders":2},{"quantity":450,"price":208.65,"orders":2},{"quantity":225,"price":208.6,"orders":1},{"quantity":225,"price":200.1,"orders":1},{"quantity":900,"price":200.05,"orders":1}],"sell":[{"quantity":225,"price":219.0,"orders":1},{"quantity":450,"price":219.1,"orders":1},{"quantity":225,"price":219.15,"orders":1},{"quantity":1350,"price":219.65,"orders":3},{"quantity":900,"price":219.75,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|92616","symbol":"GODREJPROP25JUN2250CE","last_price":212.85,"volume":8325,"average_price":203.62,"oi":76950.0,"net_change":13.9,"total_buy_quantity":19350.0,"total_sell_quantity":20475.0,"lower_circuit_limit":41.6,"upper_circuit_limit":356.3,"last_trade_time":"1750154364300","oi_day_high":77850.0,"oi_day_low":76500.0},"NSE_FO:M&MFIN25JUN265CE":{"ohlc":{"open":9.8,"high":9.8,"low":6.8,"close":7.05},"depth":{"buy":[{"quantity":2056,"price":7.05,"orders":1},{"quantity":2056,"price":7.0,"orders":1},{"quantity":2056,"price":6.9,"orders":1},{"quantity":2056,"price":6.85,"orders":1},{"quantity":2056,"price":6.8,"orders":1}],"sell":[{"quantity":4112,"price":7.3,"orders":2},{"quantity":2056,"price":7.45,"orders":1},{"quantity":4112,"price":7.5,"orders":2},{"quantity":2056,"price":7.6,"orders":1},{"quantity":2056,"price":7.65,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|50239","symbol":"M&MFIN25JUN265CE","last_price":7.05,"volume":111024,"average_price":7.85,"oi":376248.0,"net_change":-3.55,"total_buy_quantity":261112.0,"total_sell_quantity":259056.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1750153681922","oi_day_high":386528.0,"oi_day_low":355688.0},"NSE_FO:CESC25JUN167.5PE":{"ohlc":{"open":3.65,"high":7.3,"low":3.5,"close":6.2},"depth":{"buy":[{"quantity":5850,"price":6.15,"orders":2},{"quantity":2925,"price":6.1,"orders":1},{"quantity":2925,"price":6.05,"orders":1},{"quantity":2925,"price":6.0,"orders":1},{"quantity":2925,"price":5.95,"orders":1}],"sell":[{"quantity":5850,"price":6.45,"orders":2},{"quantity":2925,"price":6.6,"orders":1},{"quantity":2925,"price":6.65,"orders":1},{"quantity":23400,"price":6.7,"orders":3},{"quantity":14625,"price":6.75,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|81341","symbol":"CESC25JUN167.5PE","last_price":6.2,"volume":193050,"average_price":4.99,"oi":204750.0,"net_change":2.7,"total_buy_quantity":315900.0,"total_sell_quantity":356850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1750154221724","oi_day_high":219375.0,"oi_day_low":187200.0},"NSE_FO:PHOENIXLTD25JUN1600PE":{"ohlc":{"open":22.5,"high":30.7,"low":16.0,"close":29.65},"depth":{"buy":[{"quantity":350,"price":29.7,"orders":1},{"quantity":700,"price":29.65,"orders":2},{"quantity":350,"price":29.6,"orders":1},{"quantity":350,"price":29.5,"orders":1},{"quantity":700,"price":29.45,"orders":2}],"sell":[{"quantity":700,"price":30.25,"orders":2},{"quantity":350,"price":30.35,"orders":1},{"quantity":700,"price":30.4,"orders":2},{"quantity":350,"price":30.45,"orders":1},{"quantity":350,"price":30.5,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|128698","symbol":"PHOENIXLTD25JUN1600PE","last_price":29.65,"volume":203700,"average_price":21.58,"oi":121800.0,"net_change":4.0,"total_buy_quantity":82600.0,"total_sell_quantity":59500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.4,"last_trade_time":"1750154347325","oi_day_high":123200.0,"oi_day_low":81900.0},"NSE_FO:VOLTAS25JUN1260CE":{"ohlc":{"open":50.55,"high":57.0,"low":28.55,"close":32.0},"depth":{"buy":[{"quantity":300,"price":31.45,"orders":1},{"quantity":300,"price":31.4,"orders":1},{"quantity":300,"price":31.35,"orders":1},{"quantity":3000,"price":30.1,"orders":2},{"quantity":300,"price":30.0,"orders":1}],"sell":[{"quantity":300,"price":32.25,"orders":1},{"quantity":300,"price":32.3,"orders":1},{"quantity":300,"price":32.95,"orders":1},{"quantity":300,"price":33.0,"orders":1},{"quantity":600,"price":33.3,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|135283","symbol":"VOLTAS25JUN1260CE","last_price":32.0,"volume":362100,"average_price":42.17,"oi":417000.0,"net_change":-17.75,"total_buy_quantity":66000.0,"total_sell_quantity":51000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.15,"last_trade_time":"1750154390964","oi_day_high":427200.0,"oi_day_low":414600.0},"NSE_FO:PNBHOUSING25JUN1040CE":{"ohlc":{"open":42.05,"high":52.0,"low":35.4,"close":36.4},"depth":{"buy":[{"quantity":650,"price":36.25,"orders":1},{"quantity":650,"price":36.2,"orders":1},{"quantity":650,"price":36.15,"orders":1},{"quantity":650,"price":36.1,"orders":1},{"quantity":650,"price":35.9,"orders":1}],"sell":[{"quantity":650,"price":36.8,"orders":1},{"quantity":650,"price":36.85,"orders":1},{"quantity":650,"price":36.95,"orders":1},{"quantity":650,"price":37.75,"orders":1},{"quantity":650,"price":37.8,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|130803","symbol":"PNBHOUSING25JUN1040CE","last_price":36.4,"volume":24050,"average_price":41.56,"oi":66950.0,"net_change":-3.8,"total_buy_quantity":87750.0,"total_sell_quantity":47450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.6,"last_trade_time":"1750154390552","oi_day_high":66950.0,"oi_day_low":65000.0},"NSE_FO:VBL25JUN480PE":{"ohlc":{"open":12.6,"high":14.4,"low":9.2,"close":14.2},"depth":{"buy":[{"quantity":2625,"price":14.55,"orders":3},{"quantity":3500,"price":14.5,"orders":4},{"quantity":1750,"price":14.45,"orders":2},{"quantity":875,"price":14.4,"orders":1},{"quantity":875,"price":14.35,"orders":1}],"sell":[{"quantity":3500,"price":14.75,"orders":4},{"quantity":1750,"price":14.8,"orders":2},{"quantity":1750,"price":14.85,"orders":2},{"quantity":875,"price":14.9,"orders":1},{"quantity":875,"price":14.95,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|145786","symbol":"VBL25JUN480PE","last_price":14.2,"volume":952875,"average_price":11.52,"oi":1402625.0,"net_change":1.45,"total_buy_quantity":118125.0,"total_sell_quantity":112000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.75,"last_trade_time":"1750154347329","oi_day_high":1423625.0,"oi_day_low":1222375.0},"NSE_FO:HINDUNILVR25JUN2360PE":{"ohlc":{"open":63.0,"high":70.5,"low":59.8,"close":62.85},"depth":{"buy":[{"quantity":300,"price":61.75,"orders":1},{"quantity":600,"price":61.7,"orders":2},{"quantity":300,"price":61.65,"orders":1},{"quantity":300,"price":61.3,"orders":1},{"quantity":300,"price":61.25,"orders":1}],"sell":[{"quantity":300,"price":62.45,"orders":1},{"quantity":600,"price":62.5,"orders":2},{"quantity":300,"price":62.55,"orders":1},{"quantity":300,"price":64.15,"orders":1},{"quantity":300,"price":64.25,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|98318","symbol":"HINDUNILVR25JUN2360PE","last_price":62.85,"volume":67200,"average_price":64.04,"oi":466800.0,"net_change":3.3,"total_buy_quantity":22200.0,"total_sell_quantity":36600.0,"lower_circuit_limit":7.45,"upper_circuit_limit":111.65,"last_trade_time":"1750154381961","oi_day_high":473700.0,"oi_day_low":466800.0},"NSE_FO:RBLBANK25JUN215CE":{"ohlc":{"open":5.55,"high":5.55,"low":5.55,"close":5.55},"depth":{"buy":[{"quantity":12500,"price":6.15,"orders":1},{"quantity":12500,"price":4.5,"orders":1},{"quantity":2500,"price":4.25,"orders":1},{"quantity":5000,"price":3.05,"orders":1},{"quantity":2500,"price":2.75,"orders":1}],"sell":[{"quantity":5000,"price":13.0,"orders":2},{"quantity":2500,"price":15.0,"orders":1},{"quantity":2500,"price":25.55,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|134182","symbol":"RBLBANK25JUN215CE","last_price":5.55,"volume":0,"average_price":0.0,"oi":707500.0,"net_change":0.0,"total_buy_quantity":77500.0,"total_sell_quantity":10000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1750046462000","oi_day_high":707500.0,"oi_day_low":707500.0},"NSE_FO:TATACOMM25JUN1680PE":{"ohlc":{"open":31.0,"high":31.0,"low":16.7,"close":23.8},"depth":{"buy":[{"quantity":250,"price":23.5,"orders":1},{"quantity":500,"price":23.45,"orders":2},{"quantity":250,"price":23.4,"orders":1},{"quantity":250,"price":23.25,"orders":1},{"quantity":250,"price":23.2,"orders":1}],"sell":[{"quantity":250,"price":23.9,"orders":1},{"quantity":250,"price":23.95,"orders":1},{"quantity":250,"price":24.0,"orders":1},{"quantity":250,"price":24.05,"orders":1},{"quantity":250,"price":24.15,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|141928","symbol":"TATACOMM25JUN1680PE","last_price":23.8,"volume":81500,"average_price":22.25,"oi":66250.0,"net_change":1.15,"total_buy_quantity":89500.0,"total_sell_quantity":49500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.85,"last_trade_time":"1750154378716","oi_day_high":71750.0,"oi_day_low":65000.0},"NSE_FO:OBEROIRLTY25JUN1740PE":{"ohlc":{"open":1.55,"high":2.7,"low":1.5,"close":2.7},"depth":{"buy":[{"quantity":700,"price":2.7,"orders":2},{"quantity":700,"price":2.65,"orders":2},{"quantity":1050,"price":2.6,"orders":3},{"quantity":700,"price":2.55,"orders":2},{"quantity":700,"price":2.5,"orders":2}],"sell":[{"quantity":2800,"price":3.0,"orders":3},{"quantity":2450,"price":3.05,"orders":2},{"quantity":350,"price":3.1,"orders":1},{"quantity":2450,"price":3.15,"orders":2},{"quantity":350,"price":3.2,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|118017","symbol":"OBEROIRLTY25JUN1740PE","last_price":2.7,"volume":29750,"average_price":2.18,"oi":56000.0,"net_change":0.2,"total_buy_quantity":143500.0,"total_sell_quantity":61600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1750153665164","oi_day_high":65450.0,"oi_day_low":54600.0},"NSE_FO:NYKAA25JUN205CE":{"ohlc":{"open":0.85,"high":0.95,"low":0.65,"close":0.65},"depth":{"buy":[{"quantity":2950,"price":0.65,"orders":1},{"quantity":20650,"price":0.6,"orders":7},{"quantity":29500,"price":0.55,"orders":6},{"quantity":14750,"price":0.5,"orders":5},{"quantity":11800,"price":0.45,"orders":4}],"sell":[{"quantity":41300,"price":0.7,"orders":5},{"quantity":61950,"price":0.75,"orders":8},{"quantity":44250,"price":0.8,"orders":12},{"quantity":41300,"price":0.85,"orders":6},{"quantity":41300,"price":0.9,"orders":7}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|124889","symbol":"NYKAA25JUN205CE","last_price":0.65,"volume":923350,"average_price":0.79,"oi":2781850.0,"net_change":-0.45,"total_buy_quantity":327450.0,"total_sell_quantity":719800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1750154397040","oi_day_high":2799550.0,"oi_day_low":2646150.0},"NSE_FO:ADANIENSOL25JUN880CE":{"ohlc":{"open":14.05,"high":15.45,"low":7.45,"close":9.1},"depth":{"buy":[{"quantity":625,"price":9.05,"orders":1},{"quantity":1875,"price":9.0,"orders":3},{"quantity":1250,"price":8.95,"orders":2},{"quantity":1250,"price":8.9,"orders":2},{"quantity":1250,"price":8.85,"orders":1}],"sell":[{"quantity":1250,"price":9.35,"orders":2},{"quantity":3125,"price":9.4,"orders":5},{"quantity":1250,"price":9.5,"orders":2},{"quantity":1250,"price":9.55,"orders":1},{"quantity":625,"price":9.7,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|66303","symbol":"ADANIENSOL25JUN880CE","last_price":9.1,"volume":957500,"average_price":11.15,"oi":555000.0,"net_change":-6.9,"total_buy_quantity":484375.0,"total_sell_quantity":136250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.0,"last_trade_time":"1750154340004","oi_day_high":565625.0,"oi_day_low":550625.0},"NSE_FO:INDHOTEL25JUN760PE":{"ohlc":{"open":16.55,"high":17.2,"low":10.65,"close":16.8},"depth":{"buy":[{"quantity":3000,"price":16.55,"orders":3},{"quantity":2000,"price":16.5,"orders":2},{"quantity":3000,"price":16.45,"orders":2},{"quantity":1000,"price":16.4,"orders":1},{"quantity":3000,"price":16.3,"orders":1}],"sell":[{"quantity":3000,"price":16.8,"orders":3},{"quantity":2000,"price":16.85,"orders":2},{"quantity":2000,"price":16.9,"orders":2},{"quantity":5000,"price":16.95,"orders":3},{"quantity":5000,"price":17.0,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|103335","symbol":"INDHOTEL25JUN760PE","last_price":16.8,"volume":1313000,"average_price":12.96,"oi":531000.0,"net_change":0.15,"total_buy_quantity":304000.0,"total_sell_quantity":158000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.6,"last_trade_time":"1750154398867","oi_day_high":576000.0,"oi_day_low":468000.0},"NSE_FO:BHEL25JUN265CE":{"ohlc":{"open":2.2,"high":2.55,"low":1.55,"close":1.6},"depth":{"buy":[{"quantity":105000,"price":1.55,"orders":13},{"quantity":86625,"price":1.5,"orders":12},{"quantity":36750,"price":1.45,"orders":4},{"quantity":55125,"price":1.4,"orders":5},{"quantity":13125,"price":1.35,"orders":2}],"sell":[{"quantity":39375,"price":1.65,"orders":10},{"quantity":49875,"price":1.7,"orders":10},{"quantity":55125,"price":1.75,"orders":6},{"quantity":52500,"price":1.8,"orders":8},{"quantity":47250,"price":1.85,"orders":3}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|75329","symbol":"BHEL25JUN265CE","last_price":1.6,"volume":3541125,"average_price":1.95,"oi":5294625.0,"net_change":-0.8,"total_buy_quantity":756000.0,"total_sell_quantity":1577625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1750154389205","oi_day_high":5294625.0,"oi_day_low":4982250.0},"NSE_FO:NESTLEIND25JUN2440PE":{"ohlc":{"open":69.95,"high":86.75,"low":65.85,"close":83.85},"depth":{"buy":[{"quantity":600,"price":83.4,"orders":2},{"quantity":800,"price":83.35,"orders":3},{"quantity":400,"price":83.3,"orders":2},{"quantity":400,"price":82.9,"orders":1},{"quantity":200,"price":82.4,"orders":1}],"sell":[{"quantity":200,"price":84.7,"orders":1},{"quantity":400,"price":84.75,"orders":2},{"quantity":200,"price":84.8,"orders":1},{"quantity":200,"price":86.55,"orders":1},{"quantity":200,"price":86.6,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|123455","symbol":"NESTLEIND25JUN2440PE","last_price":83.85,"volume":24000,"average_price":81.78,"oi":34800.0,"net_change":21.65,"total_buy_quantity":25200.0,"total_sell_quantity":15600.0,"lower_circuit_limit":3.8,"upper_circuit_limit":120.6,"last_trade_time":"1750154385180","oi_day_high":43000.0,"oi_day_low":34800.0},"NSE_FO:CGPOWER25JUN700CE":{"ohlc":{"open":9.75,"high":14.15,"low":6.95,"close":14.0},"depth":{"buy":[{"quantity":2175,"price":13.95,"orders":2},{"quantity":1450,"price":13.9,"orders":2},{"quantity":725,"price":13.85,"orders":1},{"quantity":9425,"price":13.8,"orders":3},{"quantity":725,"price":13.75,"orders":1}],"sell":[{"quantity":10150,"price":14.0,"orders":10},{"quantity":725,"price":14.05,"orders":1},{"quantity":3625,"price":14.1,"orders":3},{"quantity":3625,"price":14.15,"orders":1},{"quantity":3625,"price":14.2,"orders":4}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|80307","symbol":"CGPOWER25JUN700CE","last_price":14.0,"volume":2771675,"average_price":11.34,"oi":952650.0,"net_change":4.4,"total_buy_quantity":300150.0,"total_sell_quantity":237075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1750154399784","oi_day_high":1044000.0,"oi_day_low":892475.0},"NSE_FO:IRCTC25JUN770CE":{"ohlc":{"open":12.5,"high":13.95,"low":10.15,"close":10.4},"depth":{"buy":[{"quantity":1750,"price":10.3,"orders":2},{"quantity":1750,"price":10.25,"orders":2},{"quantity":1750,"price":10.2,"orders":2},{"quantity":2625,"price":10.15,"orders":1},{"quantity":4375,"price":10.1,"orders":3}],"sell":[{"quantity":875,"price":10.4,"orders":1},{"quantity":875,"price":10.45,"orders":1},{"quantity":1750,"price":10.5,"orders":2},{"quantity":3500,"price":10.55,"orders":3},{"quantity":2625,"price":10.6,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|104227","symbol":"IRCTC25JUN770CE","last_price":10.4,"volume":1304625,"average_price":12.13,"oi":553875.0,"net_change":-3.1,"total_buy_quantity":537250.0,"total_sell_quantity":253750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.2,"last_trade_time":"1750154382209","oi_day_high":584500.0,"oi_day_low":511000.0},"NSE_FO:INDUSTOWER25JUN390PE":{"ohlc":{"open":6.3,"high":6.85,"low":5.15,"close":6.55},"depth":{"buy":[{"quantity":1700,"price":6.5,"orders":1},{"quantity":6800,"price":6.45,"orders":4},{"quantity":20400,"price":6.4,"orders":8},{"quantity":10200,"price":6.35,"orders":4},{"quantity":13600,"price":6.3,"orders":5}],"sell":[{"quantity":5100,"price":6.6,"orders":2},{"quantity":15300,"price":6.65,"orders":6},{"quantity":10200,"price":6.7,"orders":5},{"quantity":6800,"price":6.75,"orders":2},{"quantity":6800,"price":6.8,"orders":2}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|105420","symbol":"INDUSTOWER25JUN390PE","last_price":6.55,"volume":1824100,"average_price":5.96,"oi":1065900.0,"net_change":-0.05,"total_buy_quantity":443700.0,"total_sell_quantity":341700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1750154387463","oi_day_high":1111800.0,"oi_day_low":994500.0},"NSE_FO:MARICO25JUN720PE":{"ohlc":{"open":27.7,"high":32.8,"low":25.5,"close":32.75},"depth":{"buy":[{"quantity":1200,"price":32.5,"orders":1},{"quantity":2400,"price":32.45,"orders":2},{"quantity":2400,"price":32.4,"orders":2},{"quantity":1200,"price":31.85,"orders":1},{"quantity":1200,"price":31.8,"orders":1}],"sell":[{"quantity":1200,"price":32.75,"orders":1},{"quantity":2400,"price":32.8,"orders":2},{"quantity":1200,"price":32.85,"orders":1},{"quantity":1200,"price":32.9,"orders":1},{"quantity":1200,"price":33.0,"orders":1}]},"timestamp":"2025-06-17T15:46:00.007+05:30","instrument_token":"NSE_FO|117640","symbol":"MARICO25JUN720PE","last_price":32.75,"volume":50400,"average_price":29.45,"oi":126000.0,"net_change":2.85,"total_buy_quantity":106800.0,"total_sell_quantity":116400.0,"lower_circuit_limit":5.3,"upper_circuit_limit":54.5,"last_trade_time":"1750154351505","oi_day_high":138000.0,"oi_day_low":126000.0}}}