{"status":"success","data":{"NSE_FO:KOTAKBANK25JUL2200CE":{"ohlc":{"open":32.1,"high":38.5,"low":28.75,"close":30.05},"depth":{"buy":[{"quantity":800,"price":30.05,"orders":2},{"quantity":1200,"price":30.0,"orders":3},{"quantity":800,"price":29.95,"orders":2},{"quantity":800,"price":29.9,"orders":2},{"quantity":1200,"price":29.8,"orders":3}],"sell":[{"quantity":1600,"price":30.75,"orders":1},{"quantity":400,"price":30.85,"orders":1},{"quantity":2800,"price":30.9,"orders":3},{"quantity":4400,"price":30.95,"orders":2},{"quantity":800,"price":31.0,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|108470","symbol":"KOTAKBANK25JUL2200CE","last_price":30.05,"volume":1826800,"average_price":33.0,"oi":981600.0,"net_change":-2.05,"total_buy_quantity":428800.0,"total_sell_quantity":169200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.0,"last_trade_time":"1752746399774","oi_day_high":1054000.0,"oi_day_low":900400.0},"NSE_FO:PIDILITIND25JUL3020PE":{"ohlc":{"open":65.65,"high":69.3,"low":65.65,"close":67.75},"depth":{"buy":[{"quantity":1000,"price":65.85,"orders":1},{"quantity":500,"price":65.8,"orders":2},{"quantity":250,"price":62.85,"orders":1},{"quantity":250,"price":62.55,"orders":1},{"quantity":1000,"price":58.75,"orders":1}],"sell":[{"quantity":1000,"price":80.85,"orders":1},{"quantity":1000,"price":80.9,"orders":1},{"quantity":750,"price":82.95,"orders":1},{"quantity":1250,"price":83.65,"orders":1},{"quantity":2500,"price":87.1,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|127950","symbol":"PIDILITIND25JUL3020PE","last_price":67.75,"volume":2000,"average_price":67.06,"oi":9250.0,"net_change":-5.0,"total_buy_quantity":12250.0,"total_sell_quantity":16500.0,"lower_circuit_limit":11.2,"upper_circuit_limit":134.3,"last_trade_time":"1752739344026","oi_day_high":10250.0,"oi_day_low":9250.0},"NSE_FO:COLPAL25JUL2380CE":{"ohlc":{"open":56.9,"high":68.0,"low":54.1,"close":62.05},"depth":{"buy":[{"quantity":225,"price":61.65,"orders":1},{"quantity":225,"price":61.6,"orders":1},{"quantity":225,"price":61.05,"orders":1},{"quantity":225,"price":61.0,"orders":1},{"quantity":450,"price":60.05,"orders":2}],"sell":[{"quantity":225,"price":63.15,"orders":1},{"quantity":225,"price":63.2,"orders":1},{"quantity":225,"price":63.25,"orders":1},{"quantity":450,"price":63.3,"orders":2},{"quantity":225,"price":63.4,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|88643","symbol":"COLPAL25JUL2380CE","last_price":62.05,"volume":58725,"average_price":61.67,"oi":51525.0,"net_change":5.4,"total_buy_quantity":26550.0,"total_sell_quantity":22500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.95,"last_trade_time":"1752746376241","oi_day_high":51525.0,"oi_day_low":42300.0},"NSE_FO:HCLTECH25JUL1720PE":{"ohlc":{"open":168.5,"high":178.2,"low":163.2,"close":178.2},"depth":{"buy":[{"quantity":350,"price":180.05,"orders":1},{"quantity":350,"price":180.0,"orders":1},{"quantity":350,"price":179.95,"orders":1},{"quantity":350,"price":179.65,"orders":1},{"quantity":350,"price":179.1,"orders":1}],"sell":[{"quantity":350,"price":183.85,"orders":1},{"quantity":700,"price":183.95,"orders":2},{"quantity":3500,"price":185.65,"orders":1},{"quantity":1400,"price":186.65,"orders":1},{"quantity":3500,"price":187.4,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|94554","symbol":"HCLTECH25JUL1720PE","last_price":178.2,"volume":6300,"average_price":167.51,"oi":224000.0,"net_change":14.7,"total_buy_quantity":36050.0,"total_sell_quantity":31850.0,"lower_circuit_limit":93.0,"upper_circuit_limit":234.0,"last_trade_time":"1752742271463","oi_day_high":226100.0,"oi_day_low":224000.0},"NSE_FO:BSOFT25JUL440CE":{"ohlc":{"open":8.45,"high":9.0,"low":6.8,"close":6.85},"depth":{"buy":[{"quantity":2600,"price":6.6,"orders":2},{"quantity":15600,"price":6.55,"orders":3},{"quantity":2600,"price":6.5,"orders":1},{"quantity":1300,"price":6.35,"orders":1},{"quantity":2600,"price":6.3,"orders":2}],"sell":[{"quantity":1300,"price":6.9,"orders":1},{"quantity":2600,"price":6.95,"orders":2},{"quantity":3900,"price":7.0,"orders":3},{"quantity":3900,"price":7.1,"orders":2},{"quantity":3900,"price":7.15,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|79426","symbol":"BSOFT25JUL440CE","last_price":6.85,"volume":386100,"average_price":7.97,"oi":1437800.0,"net_change":-1.25,"total_buy_quantity":248300.0,"total_sell_quantity":377000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1752746383516","oi_day_high":1437800.0,"oi_day_low":1404000.0},"NSE_FO:INDIANB25JUL640PE":{"ohlc":{"open":17.05,"high":24.0,"low":17.05,"close":19.15},"depth":{"buy":[{"quantity":1000,"price":18.75,"orders":1},{"quantity":4000,"price":18.7,"orders":1},{"quantity":1000,"price":18.45,"orders":1},{"quantity":1000,"price":18.4,"orders":1},{"quantity":2000,"price":18.25,"orders":2}],"sell":[{"quantity":1000,"price":19.65,"orders":1},{"quantity":1000,"price":19.7,"orders":1},{"quantity":2000,"price":19.75,"orders":2},{"quantity":1000,"price":19.8,"orders":1},{"quantity":2000,"price":19.85,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|45827","symbol":"INDIANB25JUL640PE","last_price":19.15,"volume":116000,"average_price":19.98,"oi":193000.0,"net_change":2.4,"total_buy_quantity":140000.0,"total_sell_quantity":143000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.75,"last_trade_time":"1752746385967","oi_day_high":195000.0,"oi_day_low":161000.0},"NSE_FO:IRCTC25JUL770PE":{"ohlc":{"open":9.9,"high":9.9,"low":7.8,"close":9.5},"depth":{"buy":[{"quantity":875,"price":9.3,"orders":1},{"quantity":875,"price":9.15,"orders":1},{"quantity":875,"price":9.1,"orders":1},{"quantity":2625,"price":9.05,"orders":3},{"quantity":875,"price":8.85,"orders":1}],"sell":[{"quantity":3500,"price":9.5,"orders":4},{"quantity":1750,"price":9.6,"orders":1},{"quantity":875,"price":9.7,"orders":1},{"quantity":1750,"price":9.75,"orders":2},{"quantity":1750,"price":9.85,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|107346","symbol":"IRCTC25JUL770PE","last_price":9.5,"volume":175875,"average_price":9.06,"oi":432250.0,"net_change":-0.4,"total_buy_quantity":352625.0,"total_sell_quantity":188125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1752746171189","oi_day_high":432250.0,"oi_day_low":414750.0},"NSE_FO:GRASIM25JUL2880CE":{"ohlc":{"open":15.0,"high":16.0,"low":9.75,"close":13.25},"depth":{"buy":[{"quantity":250,"price":12.7,"orders":1},{"quantity":250,"price":12.65,"orders":1},{"quantity":500,"price":12.4,"orders":2},{"quantity":4000,"price":11.8,"orders":2},{"quantity":250,"price":9.0,"orders":1}],"sell":[{"quantity":250,"price":13.15,"orders":1},{"quantity":250,"price":13.3,"orders":1},{"quantity":500,"price":13.5,"orders":2},{"quantity":250,"price":13.55,"orders":1},{"quantity":250,"price":13.6,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|93475","symbol":"GRASIM25JUL2880CE","last_price":13.25,"volume":83750,"average_price":14.03,"oi":139500.0,"net_change":-1.35,"total_buy_quantity":103000.0,"total_sell_quantity":48500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.65,"last_trade_time":"1752746181619","oi_day_high":141250.0,"oi_day_low":121500.0},"NSE_FO:ICICIBANK25JUL1440CE":{"ohlc":{"open":17.05,"high":18.05,"low":13.75,"close":15.85},"depth":{"buy":[{"quantity":3500,"price":15.75,"orders":5},{"quantity":4200,"price":15.7,"orders":6},{"quantity":3500,"price":15.65,"orders":5},{"quantity":2800,"price":15.6,"orders":4},{"quantity":2100,"price":15.55,"orders":3}],"sell":[{"quantity":1400,"price":15.95,"orders":2},{"quantity":1400,"price":16.0,"orders":2},{"quantity":2800,"price":16.05,"orders":4},{"quantity":5600,"price":16.1,"orders":5},{"quantity":2100,"price":16.15,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|98845","symbol":"ICICIBANK25JUL1440CE","last_price":15.85,"volume":2767100,"average_price":15.38,"oi":2039800.0,"net_change":-3.65,"total_buy_quantity":813400.0,"total_sell_quantity":305200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.5,"last_trade_time":"1752746386004","oi_day_high":2157400.0,"oi_day_low":1914500.0},"NSE_FO:INDUSTOWER25JUL415CE":{"ohlc":{"open":5.5,"high":6.1,"low":4.7,"close":5.25},"depth":{"buy":[{"quantity":1700,"price":5.2,"orders":1},{"quantity":1700,"price":5.15,"orders":1},{"quantity":1700,"price":5.1,"orders":1},{"quantity":1700,"price":5.05,"orders":1},{"quantity":22100,"price":5.0,"orders":3}],"sell":[{"quantity":1700,"price":5.3,"orders":1},{"quantity":5100,"price":5.35,"orders":3},{"quantity":5100,"price":5.4,"orders":3},{"quantity":6800,"price":5.45,"orders":4},{"quantity":8500,"price":5.5,"orders":4}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|106248","symbol":"INDUSTOWER25JUL415CE","last_price":5.25,"volume":321300,"average_price":5.42,"oi":496400.0,"net_change":-0.35,"total_buy_quantity":443700.0,"total_sell_quantity":419900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1752746329821","oi_day_high":518500.0,"oi_day_low":491300.0},"NSE_FO:HINDUNILVR25JUL2280PE":{"ohlc":{"open":0.55,"high":0.75,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":300,"price":0.25,"orders":1},{"quantity":12000,"price":0.2,"orders":1},{"quantity":900,"price":0.15,"orders":3},{"quantity":27000,"price":0.1,"orders":7},{"quantity":2700,"price":0.05,"orders":5}],"sell":[{"quantity":1500,"price":0.35,"orders":3},{"quantity":1200,"price":0.4,"orders":2},{"quantity":1800,"price":0.45,"orders":4},{"quantity":900,"price":0.5,"orders":1},{"quantity":900,"price":0.55,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|97957","symbol":"HINDUNILVR25JUL2280PE","last_price":0.3,"volume":42300,"average_price":0.38,"oi":86100.0,"net_change":-0.3,"total_buy_quantity":42900.0,"total_sell_quantity":45900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1752745782493","oi_day_high":94500.0,"oi_day_low":84900.0},"NSE_FO:JINDALSTEL25JUL950PE":{"ohlc":{"open":31.05,"high":34.7,"low":22.0,"close":23.65},"depth":{"buy":[{"quantity":625,"price":23.55,"orders":1},{"quantity":625,"price":23.5,"orders":1},{"quantity":625,"price":23.25,"orders":1},{"quantity":1250,"price":23.2,"orders":2},{"quantity":1250,"price":23.15,"orders":2}],"sell":[{"quantity":1250,"price":24.0,"orders":2},{"quantity":625,"price":24.4,"orders":1},{"quantity":1250,"price":24.45,"orders":2},{"quantity":625,"price":24.9,"orders":1},{"quantity":1875,"price":24.95,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|108960","symbol":"JINDALSTEL25JUL950PE","last_price":23.65,"volume":215000,"average_price":25.69,"oi":381250.0,"net_change":-9.9,"total_buy_quantity":128125.0,"total_sell_quantity":111250.0,"lower_circuit_limit":1.75,"upper_circuit_limit":65.35,"last_trade_time":"1752746350727","oi_day_high":381250.0,"oi_day_low":367500.0},"NSE_FO:ASIANPAINT25JUL2280PE":{"ohlc":{"open":6.05,"high":7.15,"low":5.75,"close":6.8},"depth":{"buy":[{"quantity":6500,"price":6.75,"orders":2},{"quantity":2750,"price":6.65,"orders":2},{"quantity":750,"price":6.6,"orders":2},{"quantity":3500,"price":6.55,"orders":4},{"quantity":250,"price":6.5,"orders":1}],"sell":[{"quantity":250,"price":7.05,"orders":1},{"quantity":250,"price":7.45,"orders":1},{"quantity":250,"price":7.5,"orders":1},{"quantity":250,"price":9.0,"orders":1},{"quantity":1000,"price":10.0,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|65703","symbol":"ASIANPAINT25JUL2280PE","last_price":6.8,"volume":156750,"average_price":6.39,"oi":160750.0,"net_change":0.75,"total_buy_quantity":145500.0,"total_sell_quantity":23500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1752746395398","oi_day_high":163000.0,"oi_day_low":123500.0},"NSE_FO:TORNTPOWER25JUL1460CE":{"ohlc":{"open":22.7,"high":22.7,"low":11.5,"close":14.0},"depth":{"buy":[{"quantity":375,"price":14.45,"orders":1},{"quantity":750,"price":14.15,"orders":2},{"quantity":375,"price":13.7,"orders":1},{"quantity":375,"price":13.65,"orders":1},{"quantity":375,"price":13.2,"orders":1}],"sell":[{"quantity":375,"price":15.75,"orders":1},{"quantity":375,"price":15.8,"orders":1},{"quantity":375,"price":16.0,"orders":1},{"quantity":375,"price":17.05,"orders":1},{"quantity":3000,"price":17.4,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|139314","symbol":"TORNTPOWER25JUL1460CE","last_price":14.0,"volume":16500,"average_price":16.36,"oi":129750.0,"net_change":-3.45,"total_buy_quantity":89250.0,"total_sell_quantity":91125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.65,"last_trade_time":"1752745438065","oi_day_high":130500.0,"oi_day_low":129000.0},"NSE_FO:LICI25JUL960CE":{"ohlc":{"open":6.3,"high":6.55,"low":4.35,"close":4.5},"depth":{"buy":[{"quantity":700,"price":4.45,"orders":1},{"quantity":700,"price":4.4,"orders":1},{"quantity":2100,"price":4.35,"orders":3},{"quantity":700,"price":4.3,"orders":1},{"quantity":700,"price":4.25,"orders":1}],"sell":[{"quantity":700,"price":4.55,"orders":1},{"quantity":1400,"price":4.6,"orders":2},{"quantity":1400,"price":4.65,"orders":2},{"quantity":5600,"price":4.7,"orders":3},{"quantity":2100,"price":4.75,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|109830","symbol":"LICI25JUL960CE","last_price":4.5,"volume":196000,"average_price":5.17,"oi":692300.0,"net_change":-1.8,"total_buy_quantity":181300.0,"total_sell_quantity":151200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1752746373764","oi_day_high":771400.0,"oi_day_low":692300.0},"NSE_FO:EXIDEIND25JUL390CE":{"ohlc":{"open":4.9,"high":5.1,"low":3.65,"close":4.2},"depth":{"buy":[{"quantity":9000,"price":4.1,"orders":5},{"quantity":7200,"price":4.05,"orders":4},{"quantity":10800,"price":4.0,"orders":6},{"quantity":9000,"price":3.95,"orders":4},{"quantity":9000,"price":3.9,"orders":5}],"sell":[{"quantity":1800,"price":4.2,"orders":1},{"quantity":16200,"price":4.25,"orders":9},{"quantity":21600,"price":4.3,"orders":10},{"quantity":9000,"price":4.35,"orders":5},{"quantity":9000,"price":4.4,"orders":4}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|90633","symbol":"EXIDEIND25JUL390CE","last_price":4.2,"volume":1850400,"average_price":4.26,"oi":1751400.0,"net_change":-1.05,"total_buy_quantity":583200.0,"total_sell_quantity":592200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1752746350630","oi_day_high":1859400.0,"oi_day_low":1706400.0},"NSE_FO:IGL25JUL210PE":{"ohlc":{"open":1.8,"high":2.15,"low":1.8,"close":1.9},"depth":{"buy":[{"quantity":8250,"price":1.8,"orders":3},{"quantity":8250,"price":1.75,"orders":3},{"quantity":5500,"price":1.7,"orders":2},{"quantity":2750,"price":1.65,"orders":1},{"quantity":2750,"price":1.6,"orders":1}],"sell":[{"quantity":8250,"price":1.95,"orders":3},{"quantity":8250,"price":2.0,"orders":3},{"quantity":11000,"price":2.05,"orders":4},{"quantity":5500,"price":2.1,"orders":2},{"quantity":8250,"price":2.15,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|100932","symbol":"IGL25JUL210PE","last_price":1.9,"volume":266750,"average_price":2.04,"oi":844250.0,"net_change":0.0,"total_buy_quantity":341000.0,"total_sell_quantity":401500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1752746369176","oi_day_high":891000.0,"oi_day_low":844250.0},"NSE_FO:BHARTIARTL25JUL2020CE":{"ohlc":{"open":3.8,"high":4.45,"low":3.05,"close":3.15},"depth":{"buy":[{"quantity":1425,"price":3.1,"orders":3},{"quantity":3325,"price":3.05,"orders":5},{"quantity":14725,"price":3.0,"orders":8},{"quantity":950,"price":2.95,"orders":2},{"quantity":2850,"price":2.9,"orders":3}],"sell":[{"quantity":9975,"price":3.3,"orders":5},{"quantity":950,"price":3.35,"orders":2},{"quantity":1425,"price":3.4,"orders":2},{"quantity":1425,"price":3.45,"orders":2},{"quantity":1425,"price":3.5,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|81934","symbol":"BHARTIARTL25JUL2020CE","last_price":3.15,"volume":500650,"average_price":3.57,"oi":1854875.0,"net_change":-0.75,"total_buy_quantity":563825.0,"total_sell_quantity":222775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1752746397011","oi_day_high":1856300.0,"oi_day_low":1817825.0},"NSE_FO:ZYDUSLIFE25JUL980PE":{"ohlc":{"open":28.35,"high":28.35,"low":20.95,"close":23.3},"depth":{"buy":[{"quantity":900,"price":22.2,"orders":1},{"quantity":900,"price":21.65,"orders":1},{"quantity":1800,"price":21.6,"orders":1},{"quantity":900,"price":21.05,"orders":1},{"quantity":4500,"price":20.85,"orders":1}],"sell":[{"quantity":900,"price":23.0,"orders":1},{"quantity":900,"price":23.05,"orders":1},{"quantity":900,"price":23.2,"orders":1},{"quantity":900,"price":23.25,"orders":1},{"quantity":1800,"price":23.3,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|136328","symbol":"ZYDUSLIFE25JUL980PE","last_price":23.3,"volume":99900,"average_price":23.87,"oi":175500.0,"net_change":-8.7,"total_buy_quantity":120600.0,"total_sell_quantity":140400.0,"lower_circuit_limit":6.65,"upper_circuit_limit":57.35,"last_trade_time":"1752746371231","oi_day_high":176400.0,"oi_day_low":165600.0},"NSE_FO:ABB25JUL6000PE":{"ohlc":{"open":520.0,"high":520.0,"low":367.6,"close":392.0},"depth":{"buy":[{"quantity":125,"price":374.85,"orders":1},{"quantity":125,"price":374.8,"orders":1},{"quantity":125,"price":374.75,"orders":1},{"quantity":125,"price":374.7,"orders":1},{"quantity":125,"price":374.6,"orders":1}],"sell":[{"quantity":125,"price":391.3,"orders":1},{"quantity":125,"price":391.35,"orders":1},{"quantity":125,"price":391.4,"orders":1},{"quantity":125,"price":391.45,"orders":1},{"quantity":125,"price":391.5,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|57501","symbol":"ABB25JUL6000PE","last_price":392.0,"volume":4375,"average_price":425.98,"oi":85125.0,"net_change":-68.5,"total_buy_quantity":5625.0,"total_sell_quantity":11750.0,"lower_circuit_limit":174.8,"upper_circuit_limit":746.2,"last_trade_time":"1752744637553","oi_day_high":85875.0,"oi_day_low":85000.0},"NSE_FO:ALKEM25JUL4850CE":{"ohlc":{"open":195.45,"high":215.45,"low":195.45,"close":206.5},"depth":{"buy":[{"quantity":875,"price":176.55,"orders":3},{"quantity":1250,"price":175.65,"orders":1},{"quantity":875,"price":174.2,"orders":2},{"quantity":625,"price":171.7,"orders":1},{"quantity":1250,"price":170.55,"orders":1}],"sell":[{"quantity":625,"price":213.9,"orders":1},{"quantity":375,"price":214.45,"orders":1},{"quantity":500,"price":217.55,"orders":1},{"quantity":1250,"price":226.55,"orders":1},{"quantity":625,"price":233.6,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|76379","symbol":"ALKEM25JUL4850CE","last_price":206.5,"volume":1875,"average_price":205.01,"oi":14125.0,"net_change":11.05,"total_buy_quantity":11375.0,"total_sell_quantity":11375.0,"lower_circuit_limit":29.45,"upper_circuit_limit":361.45,"last_trade_time":"1752738801610","oi_day_high":14875.0,"oi_day_low":14125.0},"NSE_FO:ATGL25JUL650CE":{"ohlc":{"open":26.0,"high":31.0,"low":23.0,"close":26.5},"depth":{"buy":[{"quantity":875,"price":26.55,"orders":1},{"quantity":875,"price":26.35,"orders":1},{"quantity":1750,"price":26.05,"orders":2},{"quantity":875,"price":26.0,"orders":1},{"quantity":875,"price":25.85,"orders":1}],"sell":[{"quantity":875,"price":27.55,"orders":1},{"quantity":875,"price":27.7,"orders":1},{"quantity":875,"price":27.75,"orders":1},{"quantity":875,"price":27.8,"orders":1},{"quantity":875,"price":29.1,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|78302","symbol":"ATGL25JUL650CE","last_price":26.5,"volume":189875,"average_price":27.25,"oi":161875.0,"net_change":-0.15,"total_buy_quantity":128625.0,"total_sell_quantity":111125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.75,"last_trade_time":"1752746248159","oi_day_high":176750.0,"oi_day_low":161875.0},"NSE_FO:BHARATFORG25JUL1280PE":{"ohlc":{"open":51.05,"high":61.45,"low":48.1,"close":58.6},"depth":{"buy":[{"quantity":2000,"price":50.8,"orders":1},{"quantity":500,"price":50.75,"orders":1},{"quantity":500,"price":50.65,"orders":1},{"quantity":5000,"price":50.6,"orders":1},{"quantity":2500,"price":50.4,"orders":1}],"sell":[{"quantity":1000,"price":66.45,"orders":2},{"quantity":500,"price":66.5,"orders":1},{"quantity":5000,"price":66.55,"orders":1},{"quantity":5000,"price":67.15,"orders":1},{"quantity":5000,"price":67.8,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|74201","symbol":"BHARATFORG25JUL1280PE","last_price":58.6,"volume":18500,"average_price":53.26,"oi":199500.0,"net_change":2.3,"total_buy_quantity":41500.0,"total_sell_quantity":37000.0,"lower_circuit_limit":5.75,"upper_circuit_limit":106.85,"last_trade_time":"1752746240334","oi_day_high":203500.0,"oi_day_low":199000.0},"NSE_FO:NHPC25JUL85CE":{"ohlc":{"open":4.1,"high":4.1,"low":3.3,"close":3.6},"depth":{"buy":[{"quantity":12800,"price":3.55,"orders":2},{"quantity":6400,"price":3.5,"orders":1},{"quantity":6400,"price":3.45,"orders":1},{"quantity":6400,"price":3.4,"orders":1},{"quantity":6400,"price":3.35,"orders":1}],"sell":[{"quantity":6400,"price":3.65,"orders":1},{"quantity":19200,"price":3.7,"orders":3},{"quantity":19200,"price":3.75,"orders":3},{"quantity":12800,"price":3.8,"orders":2},{"quantity":6400,"price":3.85,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|122606","symbol":"NHPC25JUL85CE","last_price":3.6,"volume":608000,"average_price":3.66,"oi":2048000.0,"net_change":-0.85,"total_buy_quantity":832000.0,"total_sell_quantity":825600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1752745845990","oi_day_high":2304000.0,"oi_day_low":2035200.0},"NSE_FO:NAUKRI25JUL1520CE":{"ohlc":{"open":5.85,"high":5.85,"low":4.45,"close":4.6},"depth":{"buy":[{"quantity":750,"price":4.2,"orders":2},{"quantity":1125,"price":4.15,"orders":3},{"quantity":750,"price":4.1,"orders":2},{"quantity":375,"price":4.05,"orders":1},{"quantity":375,"price":4.0,"orders":1}],"sell":[{"quantity":750,"price":4.55,"orders":2},{"quantity":375,"price":4.6,"orders":1},{"quantity":1500,"price":4.65,"orders":2},{"quantity":1500,"price":4.7,"orders":2},{"quantity":750,"price":4.75,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|115672","symbol":"NAUKRI25JUL1520CE","last_price":4.6,"volume":36750,"average_price":4.86,"oi":166500.0,"net_change":-1.15,"total_buy_quantity":73500.0,"total_sell_quantity":72375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1752746330734","oi_day_high":172125.0,"oi_day_low":158250.0},"NSE_FO:SHRIRAMFIN25JUL700CE":{"ohlc":{"open":10.6,"high":10.6,"low":7.9,"close":7.95},"depth":{"buy":[{"quantity":2475,"price":7.9,"orders":2},{"quantity":3300,"price":7.85,"orders":4},{"quantity":5775,"price":7.8,"orders":6},{"quantity":1650,"price":7.7,"orders":2},{"quantity":4125,"price":7.65,"orders":3}],"sell":[{"quantity":4125,"price":7.95,"orders":2},{"quantity":2475,"price":8.0,"orders":3},{"quantity":825,"price":8.05,"orders":1},{"quantity":1650,"price":8.1,"orders":2},{"quantity":825,"price":8.15,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|126282","symbol":"SHRIRAMFIN25JUL700CE","last_price":7.95,"volume":892650,"average_price":8.94,"oi":2303400.0,"net_change":-1.85,"total_buy_quantity":458700.0,"total_sell_quantity":511500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1752746398024","oi_day_high":2308350.0,"oi_day_low":2246475.0},"NSE_FO:MARICO25JUL730PE":{"ohlc":{"open":10.5,"high":10.8,"low":7.7,"close":8.6},"depth":{"buy":[{"quantity":1200,"price":8.55,"orders":1},{"quantity":1200,"price":8.5,"orders":1},{"quantity":1200,"price":8.3,"orders":1},{"quantity":1200,"price":8.25,"orders":1},{"quantity":1200,"price":8.1,"orders":1}],"sell":[{"quantity":1200,"price":8.85,"orders":1},{"quantity":1200,"price":9.0,"orders":1},{"quantity":2400,"price":9.05,"orders":2},{"quantity":3600,"price":9.1,"orders":2},{"quantity":10800,"price":9.25,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|117419","symbol":"MARICO25JUL730PE","last_price":8.6,"volume":300000,"average_price":8.97,"oi":480000.0,"net_change":-1.8,"total_buy_quantity":589200.0,"total_sell_quantity":192000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1752746399015","oi_day_high":506400.0,"oi_day_low":480000.0},"NSE_FO:SUNPHARMA25JUL1660CE":{"ohlc":{"open":56.15,"high":64.75,"low":53.75,"close":53.8},"depth":{"buy":[{"quantity":350,"price":53.45,"orders":1},{"quantity":1400,"price":53.1,"orders":1},{"quantity":350,"price":52.85,"orders":1},{"quantity":350,"price":52.8,"orders":1},{"quantity":2450,"price":49.9,"orders":2}],"sell":[{"quantity":350,"price":54.85,"orders":1},{"quantity":350,"price":55.85,"orders":1},{"quantity":350,"price":56.3,"orders":1},{"quantity":1400,"price":59.95,"orders":1},{"quantity":1050,"price":60.45,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|136608","symbol":"SUNPHARMA25JUL1660CE","last_price":53.8,"volume":107100,"average_price":58.55,"oi":142100.0,"net_change":1.1,"total_buy_quantity":37100.0,"total_sell_quantity":35350.0,"lower_circuit_limit":5.85,"upper_circuit_limit":99.55,"last_trade_time":"1752746379771","oi_day_high":144550.0,"oi_day_low":135450.0},"NSE_FO:DMART25JUL4300CE":{"ohlc":{"open":23.45,"high":23.85,"low":16.6,"close":17.6},"depth":{"buy":[{"quantity":150,"price":17.1,"orders":1},{"quantity":1050,"price":17.05,"orders":4},{"quantity":1200,"price":17.0,"orders":4},{"quantity":450,"price":16.95,"orders":3},{"quantity":300,"price":16.9,"orders":1}],"sell":[{"quantity":150,"price":17.6,"orders":1},{"quantity":600,"price":17.65,"orders":4},{"quantity":300,"price":17.7,"orders":2},{"quantity":150,"price":17.75,"orders":1},{"quantity":150,"price":17.9,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|88889","symbol":"DMART25JUL4300CE","last_price":17.6,"volume":218550,"average_price":19.23,"oi":394650.0,"net_change":-8.0,"total_buy_quantity":65400.0,"total_sell_quantity":52950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.6,"last_trade_time":"1752746390126","oi_day_high":394800.0,"oi_day_low":345300.0},"NSE_FO:TATATECH25JUL700PE":{"ohlc":{"open":5.45,"high":5.5,"low":3.45,"close":4.1},"depth":{"buy":[{"quantity":1600,"price":4.05,"orders":2},{"quantity":6400,"price":4.0,"orders":3},{"quantity":2400,"price":3.9,"orders":3},{"quantity":2400,"price":3.85,"orders":3},{"quantity":2400,"price":3.8,"orders":3}],"sell":[{"quantity":5600,"price":4.15,"orders":5},{"quantity":1600,"price":4.2,"orders":2},{"quantity":4000,"price":4.25,"orders":5},{"quantity":2400,"price":4.3,"orders":2},{"quantity":4000,"price":4.35,"orders":4}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|130774","symbol":"TATATECH25JUL700PE","last_price":4.1,"volume":458400,"average_price":3.95,"oi":870400.0,"net_change":0.4,"total_buy_quantity":457600.0,"total_sell_quantity":223200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1752746366194","oi_day_high":924000.0,"oi_day_low":836000.0},"NSE_FO:POLYCAB25JUL6500PE":{"ohlc":{"open":62.25,"high":85.0,"low":40.0,"close":54.2},"depth":{"buy":[{"quantity":4625,"price":53.0,"orders":3},{"quantity":250,"price":51.0,"orders":1},{"quantity":125,"price":50.0,"orders":1},{"quantity":500,"price":45.5,"orders":1},{"quantity":125,"price":41.0,"orders":1}],"sell":[{"quantity":1875,"price":54.2,"orders":1},{"quantity":250,"price":55.0,"orders":1},{"quantity":500,"price":56.0,"orders":1},{"quantity":125,"price":58.0,"orders":1},{"quantity":125,"price":59.0,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|130323","symbol":"POLYCAB25JUL6500PE","last_price":54.2,"volume":690000,"average_price":55.75,"oi":190500.0,"net_change":-7.85,"total_buy_quantity":108875.0,"total_sell_quantity":19000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":169.3,"last_trade_time":"1752746399484","oi_day_high":192625.0,"oi_day_low":103500.0},"NSE_FO:SHREECEM25JUL30000CE":{"ohlc":{"open":1025.0,"high":1025.0,"low":910.0,"close":955.0},"depth":{"buy":[{"quantity":25,"price":910.0,"orders":1},{"quantity":25,"price":903.45,"orders":1},{"quantity":25,"price":900.0,"orders":1},{"quantity":25,"price":888.0,"orders":1},{"quantity":25,"price":880.0,"orders":1}],"sell":[{"quantity":50,"price":1054.5,"orders":2},{"quantity":50,"price":1054.55,"orders":2},{"quantity":25,"price":1054.6,"orders":1},{"quantity":25,"price":1056.65,"orders":1},{"quantity":75,"price":1066.85,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|125949","symbol":"SHREECEM25JUL30000CE","last_price":955.0,"volume":150,"average_price":960.33,"oi":5500.0,"net_change":-152.0,"total_buy_quantity":1100.0,"total_sell_quantity":1025.0,"lower_circuit_limit":137.75,"upper_circuit_limit":2076.25,"last_trade_time":"1752746260000","oi_day_high":5525.0,"oi_day_low":5500.0},"NSE_FO:MARUTI25JUL12700CE":{"ohlc":{"open":101.35,"high":121.0,"low":77.85,"close":81.5},"depth":{"buy":[{"quantity":50,"price":80.0,"orders":1},{"quantity":50,"price":79.65,"orders":1},{"quantity":100,"price":79.6,"orders":2},{"quantity":150,"price":79.05,"orders":2},{"quantity":50,"price":79.0,"orders":1}],"sell":[{"quantity":100,"price":82.7,"orders":2},{"quantity":50,"price":82.75,"orders":1},{"quantity":50,"price":82.8,"orders":1},{"quantity":50,"price":82.85,"orders":1},{"quantity":50,"price":82.9,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|117866","symbol":"MARUTI25JUL12700CE","last_price":81.5,"volume":292250,"average_price":99.26,"oi":353500.0,"net_change":-19.85,"total_buy_quantity":21450.0,"total_sell_quantity":30550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":321.8,"last_trade_time":"1752746393957","oi_day_high":358100.0,"oi_day_low":352700.0},"NSE_FO:INDUSINDBK25JUL840PE":{"ohlc":{"open":7.05,"high":10.75,"low":5.0,"close":10.3},"depth":{"buy":[{"quantity":700,"price":10.3,"orders":1},{"quantity":2800,"price":10.25,"orders":4},{"quantity":700,"price":10.15,"orders":1},{"quantity":700,"price":10.1,"orders":1},{"quantity":700,"price":10.0,"orders":1}],"sell":[{"quantity":700,"price":10.5,"orders":1},{"quantity":700,"price":10.65,"orders":1},{"quantity":1400,"price":10.7,"orders":2},{"quantity":1400,"price":10.75,"orders":2},{"quantity":700,"price":11.05,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|102284","symbol":"INDUSINDBK25JUL840PE","last_price":10.3,"volume":1054900,"average_price":8.69,"oi":879900.0,"net_change":3.45,"total_buy_quantity":809900.0,"total_sell_quantity":106400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1752746379132","oi_day_high":951300.0,"oi_day_low":866600.0},"NSE_FO:IDFCFIRSTB25JUL72CE":{"ohlc":{"open":3.2,"high":3.25,"low":2.9,"close":3.0},"depth":{"buy":[{"quantity":37100,"price":2.9,"orders":3},{"quantity":27825,"price":2.85,"orders":3},{"quantity":18550,"price":2.8,"orders":2},{"quantity":18550,"price":2.75,"orders":2},{"quantity":74200,"price":2.7,"orders":3}],"sell":[{"quantity":37100,"price":3.0,"orders":4},{"quantity":27825,"price":3.05,"orders":3},{"quantity":27825,"price":3.1,"orders":3},{"quantity":9275,"price":3.15,"orders":1},{"quantity":74200,"price":3.2,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|100208","symbol":"IDFCFIRSTB25JUL72CE","last_price":3.0,"volume":1289225,"average_price":3.08,"oi":4118100.0,"net_change":-0.2,"total_buy_quantity":1075900.0,"total_sell_quantity":1307775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1752745832951","oi_day_high":4127375.0,"oi_day_low":4025350.0},"NSE_FO:KPITTECH25JUL1280PE":{"ohlc":{"open":38.0,"high":40.2,"low":31.8,"close":39.4},"depth":{"buy":[{"quantity":400,"price":38.8,"orders":1},{"quantity":400,"price":38.75,"orders":1},{"quantity":400,"price":38.7,"orders":1},{"quantity":400,"price":38.65,"orders":1},{"quantity":400,"price":38.55,"orders":1}],"sell":[{"quantity":800,"price":39.4,"orders":1},{"quantity":400,"price":40.0,"orders":1},{"quantity":400,"price":40.05,"orders":1},{"quantity":400,"price":40.1,"orders":1},{"quantity":4000,"price":40.2,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|108824","symbol":"KPITTECH25JUL1280PE","last_price":39.4,"volume":56400,"average_price":36.75,"oi":72800.0,"net_change":4.0,"total_buy_quantity":78800.0,"total_sell_quantity":71600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.0,"last_trade_time":"1752746399064","oi_day_high":77200.0,"oi_day_low":72400.0},"NSE_FO:BPCL25JUL330PE":{"ohlc":{"open":1.6,"high":2.5,"low":1.6,"close":1.8},"depth":{"buy":[{"quantity":11850,"price":1.75,"orders":6},{"quantity":9875,"price":1.7,"orders":5},{"quantity":9875,"price":1.65,"orders":5},{"quantity":7900,"price":1.6,"orders":3},{"quantity":5925,"price":1.55,"orders":2}],"sell":[{"quantity":3950,"price":1.85,"orders":2},{"quantity":7900,"price":1.9,"orders":4},{"quantity":13825,"price":1.95,"orders":3},{"quantity":5925,"price":2.0,"orders":3},{"quantity":1975,"price":2.05,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|77454","symbol":"BPCL25JUL330PE","last_price":1.8,"volume":487825,"average_price":1.99,"oi":1510875.0,"net_change":0.05,"total_buy_quantity":716925.0,"total_sell_quantity":448325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1752746395697","oi_day_high":1550375.0,"oi_day_low":1465450.0},"NSE_FO:IRFC25JUL140PE":{"ohlc":{"open":6.45,"high":7.5,"low":6.45,"close":7.0},"depth":{"buy":[{"quantity":4250,"price":7.0,"orders":1},{"quantity":4250,"price":6.95,"orders":1},{"quantity":4250,"price":6.85,"orders":1},{"quantity":21250,"price":6.7,"orders":2},{"quantity":17000,"price":6.65,"orders":1}],"sell":[{"quantity":8500,"price":7.1,"orders":2},{"quantity":4250,"price":7.15,"orders":1},{"quantity":4250,"price":7.2,"orders":1},{"quantity":8500,"price":7.25,"orders":2},{"quantity":8500,"price":7.3,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|104902","symbol":"IRFC25JUL140PE","last_price":7.0,"volume":497250,"average_price":6.93,"oi":4054500.0,"net_change":0.6,"total_buy_quantity":493000.0,"total_sell_quantity":578000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1752746195866","oi_day_high":4054500.0,"oi_day_low":4007750.0},"NSE_FO:YESBANK25JUL20PE":{"ohlc":{"open":0.35,"high":0.4,"low":0.3,"close":0.4},"depth":{"buy":[{"quantity":3203300,"price":0.35,"orders":21},{"quantity":7526200,"price":0.3,"orders":27},{"quantity":8428100,"price":0.25,"orders":23},{"quantity":8583600,"price":0.2,"orders":20},{"quantity":7526200,"price":0.15,"orders":17}],"sell":[{"quantity":1555000,"price":0.4,"orders":10},{"quantity":1461700,"price":0.45,"orders":16},{"quantity":870800,"price":0.5,"orders":11},{"quantity":684200,"price":0.55,"orders":4},{"quantity":93300,"price":0.6,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|135947","symbol":"YESBANK25JUL20PE","last_price":0.4,"volume":12129000,"average_price":0.38,"oi":9.05321E7,"net_change":0.0,"total_buy_quantity":4.92935E7,"total_sell_quantity":6282200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1752746382584","oi_day_high":9.21493E7,"oi_day_low":9.05321E7},"NSE_FO:CDSL25JUL1740CE":{"ohlc":{"open":48.05,"high":52.8,"low":38.7,"close":39.75},"depth":{"buy":[{"quantity":475,"price":39.45,"orders":1},{"quantity":475,"price":39.4,"orders":1},{"quantity":950,"price":39.3,"orders":2},{"quantity":950,"price":39.25,"orders":1},{"quantity":475,"price":39.05,"orders":1}],"sell":[{"quantity":475,"price":39.9,"orders":1},{"quantity":475,"price":39.95,"orders":1},{"quantity":950,"price":40.0,"orders":2},{"quantity":475,"price":40.2,"orders":1},{"quantity":950,"price":40.25,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|86305","symbol":"CDSL25JUL1740CE","last_price":39.75,"volume":685425,"average_price":45.52,"oi":354350.0,"net_change":-8.4,"total_buy_quantity":117325.0,"total_sell_quantity":123500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.0,"last_trade_time":"1752746387296","oi_day_high":380475.0,"oi_day_low":354350.0},"NSE_FO:PNB25JUL106PE":{"ohlc":{"open":0.45,"high":0.6,"low":0.4,"close":0.5},"depth":{"buy":[{"quantity":72000,"price":0.5,"orders":3},{"quantity":344000,"price":0.45,"orders":7},{"quantity":208000,"price":0.4,"orders":5},{"quantity":392000,"price":0.35,"orders":7},{"quantity":448000,"price":0.3,"orders":6}],"sell":[{"quantity":208000,"price":0.55,"orders":6},{"quantity":32000,"price":0.6,"orders":3},{"quantity":96000,"price":0.65,"orders":4},{"quantity":88000,"price":0.7,"orders":3},{"quantity":120000,"price":0.75,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|52085","symbol":"PNB25JUL106PE","last_price":0.5,"volume":824000,"average_price":0.49,"oi":1328000.0,"net_change":0.05,"total_buy_quantity":3760000.0,"total_sell_quantity":1632000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1752745474315","oi_day_high":1368000.0,"oi_day_low":1216000.0},"NSE_FO:TITAN25JUL3700CE":{"ohlc":{"open":3.65,"high":4.55,"low":3.55,"close":3.65},"depth":{"buy":[{"quantity":350,"price":3.55,"orders":2},{"quantity":2275,"price":3.5,"orders":8},{"quantity":875,"price":3.45,"orders":5},{"quantity":700,"price":3.4,"orders":4},{"quantity":875,"price":3.35,"orders":5}],"sell":[{"quantity":525,"price":3.65,"orders":3},{"quantity":1050,"price":3.7,"orders":6},{"quantity":525,"price":3.75,"orders":3},{"quantity":525,"price":3.8,"orders":3},{"quantity":175,"price":3.85,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|138915","symbol":"TITAN25JUL3700CE","last_price":3.65,"volume":350000,"average_price":4.03,"oi":969150.0,"net_change":-0.2,"total_buy_quantity":189000.0,"total_sell_quantity":100975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1752746340503","oi_day_high":1038275.0,"oi_day_low":966350.0},"NSE_FO:MAZDOCK25JUL3100CE":{"ohlc":{"open":112.15,"high":119.0,"low":73.0,"close":74.7},"depth":{"buy":[{"quantity":175,"price":75.1,"orders":1},{"quantity":350,"price":75.05,"orders":1},{"quantity":175,"price":75.0,"orders":1},{"quantity":175,"price":74.95,"orders":1},{"quantity":175,"price":74.1,"orders":1}],"sell":[{"quantity":350,"price":76.0,"orders":2},{"quantity":175,"price":76.4,"orders":1},{"quantity":175,"price":76.85,"orders":1},{"quantity":175,"price":76.9,"orders":1},{"quantity":175,"price":76.95,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|118628","symbol":"MAZDOCK25JUL3100CE","last_price":74.7,"volume":457100,"average_price":91.44,"oi":163100.0,"net_change":-32.15,"total_buy_quantity":41300.0,"total_sell_quantity":45850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":282.4,"last_trade_time":"1752746394624","oi_day_high":163625.0,"oi_day_low":97125.0},"NSE_FO:TORNTPHARM25JUL3200PE":{"ohlc":{"open":2.6,"high":3.5,"low":2.0,"close":2.25},"depth":{"buy":[{"quantity":250,"price":2.35,"orders":1},{"quantity":250,"price":2.3,"orders":1},{"quantity":500,"price":2.25,"orders":1},{"quantity":250,"price":1.9,"orders":1},{"quantity":250,"price":1.7,"orders":1}],"sell":[{"quantity":250,"price":4.0,"orders":1},{"quantity":5250,"price":4.05,"orders":2},{"quantity":7500,"price":7.7,"orders":1},{"quantity":1250,"price":8.0,"orders":1},{"quantity":500,"price":8.25,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|132788","symbol":"TORNTPHARM25JUL3200PE","last_price":2.25,"volume":20750,"average_price":2.44,"oi":42000.0,"net_change":-1.5,"total_buy_quantity":56750.0,"total_sell_quantity":29500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1752746294373","oi_day_high":45750.0,"oi_day_low":42000.0},"NSE_FO:GLENMARK25JUL1740CE":{"ohlc":{"open":492.0,"high":496.5,"low":492.0,"close":496.5},"depth":{"buy":[{"quantity":750,"price":487.85,"orders":2},{"quantity":750,"price":487.8,"orders":2},{"quantity":375,"price":487.7,"orders":1},{"quantity":375,"price":486.5,"orders":1},{"quantity":375,"price":484.9,"orders":1}],"sell":[{"quantity":375,"price":497.15,"orders":1},{"quantity":750,"price":497.2,"orders":2},{"quantity":375,"price":498.7,"orders":1},{"quantity":1500,"price":503.6,"orders":1},{"quantity":3750,"price":506.05,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|95858","symbol":"GLENMARK25JUL1740CE","last_price":496.5,"volume":1125,"average_price":493.5,"oi":61875.0,"net_change":16.5,"total_buy_quantity":23250.0,"total_sell_quantity":27375.0,"lower_circuit_limit":337.35,"upper_circuit_limit":622.65,"last_trade_time":"1752743492626","oi_day_high":62625.0,"oi_day_low":61875.0},"NSE_FO:LAURUSLABS25JUL680PE":{"ohlc":{"open":1.4,"high":1.4,"low":1.2,"close":1.2},"depth":{"buy":[{"quantity":1700,"price":1.15,"orders":1},{"quantity":8500,"price":1.1,"orders":3},{"quantity":3400,"price":1.05,"orders":2},{"quantity":6800,"price":1.0,"orders":4},{"quantity":3400,"price":0.95,"orders":2}],"sell":[{"quantity":1700,"price":1.25,"orders":1},{"quantity":11900,"price":1.3,"orders":6},{"quantity":3400,"price":1.35,"orders":2},{"quantity":1700,"price":1.4,"orders":1},{"quantity":3400,"price":1.45,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|109300","symbol":"LAURUSLABS25JUL680PE","last_price":1.2,"volume":35700,"average_price":1.36,"oi":584800.0,"net_change":-0.2,"total_buy_quantity":314500.0,"total_sell_quantity":183600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1752744707959","oi_day_high":605200.0,"oi_day_low":584800.0},"NSE_FO:PNBHOUSING25JUL1120CE":{"ohlc":{"open":26.9,"high":31.15,"low":19.75,"close":22.5},"depth":{"buy":[{"quantity":650,"price":22.1,"orders":1},{"quantity":650,"price":21.45,"orders":1},{"quantity":650,"price":21.4,"orders":1},{"quantity":650,"price":21.35,"orders":1},{"quantity":650,"price":21.3,"orders":1}],"sell":[{"quantity":650,"price":22.9,"orders":1},{"quantity":650,"price":22.95,"orders":1},{"quantity":650,"price":23.05,"orders":1},{"quantity":650,"price":23.95,"orders":1},{"quantity":650,"price":25.45,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|122684","symbol":"PNBHOUSING25JUL1120CE","last_price":22.5,"volume":184600,"average_price":25.61,"oi":280800.0,"net_change":-7.35,"total_buy_quantity":127400.0,"total_sell_quantity":137150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.5,"last_trade_time":"1752746381019","oi_day_high":294450.0,"oi_day_low":280800.0},"NSE_FO:CAMS25JUL4200PE":{"ohlc":{"open":99.6,"high":99.9,"low":72.3,"close":83.1},"depth":{"buy":[{"quantity":150,"price":81.4,"orders":1},{"quantity":150,"price":81.35,"orders":1},{"quantity":150,"price":80.8,"orders":1},{"quantity":150,"price":80.05,"orders":1},{"quantity":300,"price":79.0,"orders":1}],"sell":[{"quantity":150,"price":83.05,"orders":1},{"quantity":150,"price":83.1,"orders":1},{"quantity":300,"price":83.7,"orders":2},{"quantity":150,"price":83.75,"orders":1},{"quantity":150,"price":83.95,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|80080","symbol":"CAMS25JUL4200PE","last_price":83.1,"volume":74700,"average_price":87.24,"oi":104100.0,"net_change":-19.45,"total_buy_quantity":24600.0,"total_sell_quantity":21600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":243.95,"last_trade_time":"1752746362839","oi_day_high":107250.0,"oi_day_low":100950.0},"NSE_FO:BANKBARODA25JUL240PE":{"ohlc":{"open":1.6,"high":2.8,"low":1.6,"close":2.75},"depth":{"buy":[{"quantity":29250,"price":2.7,"orders":5},{"quantity":20475,"price":2.65,"orders":6},{"quantity":23400,"price":2.6,"orders":7},{"quantity":52650,"price":2.55,"orders":6},{"quantity":38025,"price":2.5,"orders":3}],"sell":[{"quantity":32175,"price":2.8,"orders":11},{"quantity":55575,"price":2.85,"orders":5},{"quantity":55575,"price":2.9,"orders":7},{"quantity":46800,"price":2.95,"orders":4},{"quantity":20475,"price":3.0,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|40702","symbol":"BANKBARODA25JUL240PE","last_price":2.75,"volume":3270150,"average_price":2.28,"oi":3828825.0,"net_change":0.85,"total_buy_quantity":1415700.0,"total_sell_quantity":780975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1752746390759","oi_day_high":4018950.0,"oi_day_low":3825900.0},"NSE_FO:GODREJPROP25JUL2400PE":{"ohlc":{"open":104.0,"high":124.55,"low":85.65,"close":86.05},"depth":{"buy":[{"quantity":275,"price":86.05,"orders":1},{"quantity":275,"price":86.0,"orders":1},{"quantity":275,"price":85.6,"orders":1},{"quantity":275,"price":85.15,"orders":1},{"quantity":550,"price":82.55,"orders":2}],"sell":[{"quantity":275,"price":88.75,"orders":1},{"quantity":275,"price":88.8,"orders":1},{"quantity":275,"price":88.9,"orders":1},{"quantity":275,"price":89.35,"orders":1},{"quantity":275,"price":89.65,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|92765","symbol":"GODREJPROP25JUL2400PE","last_price":86.05,"volume":118250,"average_price":98.18,"oi":246400.0,"net_change":-40.95,"total_buy_quantity":31075.0,"total_sell_quantity":37400.0,"lower_circuit_limit":15.65,"upper_circuit_limit":238.35,"last_trade_time":"1752746372605","oi_day_high":254650.0,"oi_day_low":241450.0},"NSE_FO:HINDPETRO25JUL420CE":{"ohlc":{"open":26.0,"high":27.6,"low":24.0,"close":24.7},"depth":{"buy":[{"quantity":2025,"price":23.6,"orders":1},{"quantity":2025,"price":23.05,"orders":1},{"quantity":10125,"price":22.9,"orders":1},{"quantity":2025,"price":22.55,"orders":1},{"quantity":20250,"price":22.45,"orders":1}],"sell":[{"quantity":2025,"price":25.15,"orders":1},{"quantity":4050,"price":25.25,"orders":2},{"quantity":4050,"price":26.0,"orders":1},{"quantity":6075,"price":26.6,"orders":1},{"quantity":8100,"price":26.75,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|97595","symbol":"HINDPETRO25JUL420CE","last_price":24.7,"volume":16200,"average_price":25.53,"oi":457650.0,"net_change":-5.95,"total_buy_quantity":174150.0,"total_sell_quantity":176175.0,"lower_circuit_limit":6.75,"upper_circuit_limit":54.55,"last_trade_time":"1752744826153","oi_day_high":461700.0,"oi_day_low":455625.0},"NSE_FO:PPLPHARMA25JUL200CE":{"ohlc":{"open":18.95,"high":22.6,"low":18.65,"close":18.75},"depth":{"buy":[{"quantity":2500,"price":18.1,"orders":1},{"quantity":5000,"price":18.0,"orders":2},{"quantity":5000,"price":17.95,"orders":2},{"quantity":2500,"price":17.9,"orders":1},{"quantity":2500,"price":17.65,"orders":1}],"sell":[{"quantity":2500,"price":18.55,"orders":1},{"quantity":2500,"price":18.6,"orders":1},{"quantity":7500,"price":18.65,"orders":3},{"quantity":2500,"price":18.8,"orders":1},{"quantity":2500,"price":18.85,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|131063","symbol":"PPLPHARMA25JUL200CE","last_price":18.75,"volume":187500,"average_price":19.95,"oi":415000.0,"net_change":1.65,"total_buy_quantity":312500.0,"total_sell_quantity":310000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.1,"last_trade_time":"1752745559939","oi_day_high":437500.0,"oi_day_low":402500.0},"NSE_FO:DIVISLAB25JUL6600PE":{"ohlc":{"open":45.0,"high":60.0,"low":35.0,"close":57.0},"depth":{"buy":[{"quantity":100,"price":54.25,"orders":1},{"quantity":100,"price":54.2,"orders":1},{"quantity":100,"price":53.45,"orders":1},{"quantity":100,"price":53.15,"orders":1},{"quantity":200,"price":53.0,"orders":1}],"sell":[{"quantity":200,"price":57.5,"orders":2},{"quantity":100,"price":57.55,"orders":1},{"quantity":100,"price":57.65,"orders":1},{"quantity":100,"price":57.7,"orders":1},{"quantity":100,"price":57.75,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|87953","symbol":"DIVISLAB25JUL6600PE","last_price":57.0,"volume":26100,"average_price":48.83,"oi":39200.0,"net_change":7.9,"total_buy_quantity":24900.0,"total_sell_quantity":17500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":145.3,"last_trade_time":"1752746398901","oi_day_high":41500.0,"oi_day_low":38400.0},"NSE_FO:BAJAJ-AUTO25JUL8400CE":{"ohlc":{"open":100.05,"high":129.6,"low":92.45,"close":104.5},"depth":{"buy":[{"quantity":75,"price":101.25,"orders":1},{"quantity":75,"price":101.2,"orders":1},{"quantity":75,"price":101.15,"orders":1},{"quantity":75,"price":101.1,"orders":1},{"quantity":75,"price":101.05,"orders":1}],"sell":[{"quantity":450,"price":104.5,"orders":3},{"quantity":300,"price":104.65,"orders":1},{"quantity":75,"price":104.95,"orders":1},{"quantity":75,"price":105.0,"orders":1},{"quantity":75,"price":105.5,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|51014","symbol":"BAJAJ-AUTO25JUL8400CE","last_price":104.5,"volume":231675,"average_price":114.07,"oi":140400.0,"net_change":-5.9,"total_buy_quantity":36150.0,"total_sell_quantity":24075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":302.7,"last_trade_time":"1752746386324","oi_day_high":147975.0,"oi_day_low":127800.0},"NSE_FO:PATANJALI25JUL1660PE":{"ohlc":{"open":5.0,"high":5.0,"low":2.55,"close":2.6},"depth":{"buy":[{"quantity":600,"price":2.6,"orders":2},{"quantity":600,"price":2.55,"orders":2},{"quantity":300,"price":2.5,"orders":1},{"quantity":300,"price":2.45,"orders":1},{"quantity":300,"price":2.4,"orders":1}],"sell":[{"quantity":300,"price":3.0,"orders":1},{"quantity":600,"price":3.05,"orders":2},{"quantity":600,"price":3.1,"orders":2},{"quantity":300,"price":3.15,"orders":1},{"quantity":300,"price":3.2,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|126274","symbol":"PATANJALI25JUL1660PE","last_price":2.6,"volume":61800,"average_price":3.33,"oi":74400.0,"net_change":-2.5,"total_buy_quantity":157500.0,"total_sell_quantity":50400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1752746261396","oi_day_high":94500.0,"oi_day_low":74400.0},"NSE_FO:CROMPTON25JUL360PE":{"ohlc":{"open":15.05,"high":16.2,"low":14.0,"close":15.55},"depth":{"buy":[{"quantity":1800,"price":15.1,"orders":1},{"quantity":1800,"price":15.05,"orders":1},{"quantity":1800,"price":14.85,"orders":1},{"quantity":1800,"price":14.6,"orders":1},{"quantity":1800,"price":14.5,"orders":1}],"sell":[{"quantity":1800,"price":15.55,"orders":1},{"quantity":1800,"price":15.6,"orders":1},{"quantity":1800,"price":15.65,"orders":1},{"quantity":1800,"price":16.55,"orders":1},{"quantity":3600,"price":16.6,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|85634","symbol":"CROMPTON25JUL360PE","last_price":15.55,"volume":28800,"average_price":15.55,"oi":329400.0,"net_change":0.3,"total_buy_quantity":248400.0,"total_sell_quantity":185400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1752745183300","oi_day_high":336600.0,"oi_day_low":329400.0},"NSE_FO:AMBUJACEM25JUL565CE":{"ohlc":{"open":26.65,"high":26.65,"low":26.65,"close":26.65},"depth":{"buy":[{"quantity":1050,"price":30.7,"orders":1},{"quantity":4200,"price":30.65,"orders":1},{"quantity":42000,"price":20.2,"orders":1},{"quantity":9450,"price":19.2,"orders":1},{"quantity":3150,"price":19.1,"orders":1}],"sell":[{"quantity":5250,"price":38.05,"orders":2},{"quantity":42000,"price":41.45,"orders":1},{"quantity":9450,"price":49.3,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|76690","symbol":"AMBUJACEM25JUL565CE","last_price":26.65,"volume":0,"average_price":0.0,"oi":93450.0,"net_change":-0.2,"total_buy_quantity":64050.0,"total_sell_quantity":56700.0,"lower_circuit_limit":10.8,"upper_circuit_limit":64.6,"last_trade_time":"1752141360000","oi_day_high":95550.0,"oi_day_low":91350.0},"NSE_FO:AUROPHARMA25JUL1120CE":{"ohlc":{"open":49.95,"high":55.6,"low":46.55,"close":48.0},"depth":{"buy":[{"quantity":550,"price":44.95,"orders":1},{"quantity":550,"price":44.9,"orders":1},{"quantity":550,"price":44.85,"orders":1},{"quantity":2200,"price":44.15,"orders":2},{"quantity":6050,"price":44.1,"orders":1}],"sell":[{"quantity":550,"price":51.45,"orders":1},{"quantity":1100,"price":51.5,"orders":2},{"quantity":1650,"price":51.9,"orders":1},{"quantity":2200,"price":52.2,"orders":1},{"quantity":5500,"price":53.15,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|67810","symbol":"AUROPHARMA25JUL1120CE","last_price":48.0,"volume":31350,"average_price":50.71,"oi":110000.0,"net_change":3.2,"total_buy_quantity":62700.0,"total_sell_quantity":53900.0,"lower_circuit_limit":1.25,"upper_circuit_limit":88.35,"last_trade_time":"1752745617876","oi_day_high":111650.0,"oi_day_low":110000.0},"NSE_FO:COFORGE25JUL1880CE":{"ohlc":{"open":63.05,"high":63.05,"low":48.0,"close":48.25},"depth":{"buy":[{"quantity":375,"price":46.6,"orders":1},{"quantity":375,"price":46.55,"orders":1},{"quantity":375,"price":46.5,"orders":1},{"quantity":750,"price":46.0,"orders":2},{"quantity":375,"price":45.05,"orders":1}],"sell":[{"quantity":750,"price":47.9,"orders":2},{"quantity":375,"price":47.95,"orders":1},{"quantity":375,"price":48.0,"orders":1},{"quantity":375,"price":48.25,"orders":1},{"quantity":375,"price":48.65,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|84364","symbol":"COFORGE25JUL1880CE","last_price":48.25,"volume":212625,"average_price":55.91,"oi":442500.0,"net_change":-14.95,"total_buy_quantity":84375.0,"total_sell_quantity":63000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":130.65,"last_trade_time":"1752746358943","oi_day_high":447000.0,"oi_day_low":428625.0},"NSE_FO:ABCAPITAL25JUL275CE":{"ohlc":{"open":4.75,"high":5.35,"low":3.4,"close":3.4},"depth":{"buy":[{"quantity":9300,"price":3.45,"orders":3},{"quantity":9300,"price":3.4,"orders":3},{"quantity":9300,"price":3.35,"orders":3},{"quantity":9300,"price":3.3,"orders":3},{"quantity":31000,"price":3.25,"orders":3}],"sell":[{"quantity":3100,"price":3.55,"orders":1},{"quantity":9300,"price":3.6,"orders":3},{"quantity":6200,"price":3.65,"orders":2},{"quantity":34100,"price":3.7,"orders":4},{"quantity":9300,"price":3.75,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|74845","symbol":"ABCAPITAL25JUL275CE","last_price":3.4,"volume":1460100,"average_price":4.22,"oi":2796200.0,"net_change":-1.15,"total_buy_quantity":554900.0,"total_sell_quantity":818400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1752746398547","oi_day_high":2836500.0,"oi_day_low":2721800.0},"NSE_FO:IIFL25JUL480PE":{"ohlc":{"open":1.8,"high":1.8,"low":1.25,"close":1.35},"depth":{"buy":[{"quantity":3300,"price":1.2,"orders":2},{"quantity":3300,"price":1.15,"orders":2},{"quantity":3300,"price":1.1,"orders":2},{"quantity":1650,"price":1.05,"orders":1},{"quantity":1650,"price":1.0,"orders":1}],"sell":[{"quantity":3300,"price":1.4,"orders":2},{"quantity":1650,"price":1.45,"orders":1},{"quantity":3300,"price":1.5,"orders":2},{"quantity":3300,"price":1.55,"orders":2},{"quantity":3300,"price":1.6,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|101188","symbol":"IIFL25JUL480PE","last_price":1.35,"volume":79200,"average_price":1.38,"oi":358050.0,"net_change":-0.3,"total_buy_quantity":79200.0,"total_sell_quantity":196350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1752746334068","oi_day_high":367950.0,"oi_day_low":353100.0},"NSE_FO:BANDHANBNK25JUL185CE":{"ohlc":{"open":4.15,"high":6.65,"low":4.15,"close":5.9},"depth":{"buy":[{"quantity":3600,"price":6.0,"orders":1},{"quantity":7200,"price":5.95,"orders":2},{"quantity":7200,"price":5.9,"orders":2},{"quantity":18000,"price":5.85,"orders":4},{"quantity":7200,"price":5.8,"orders":2}],"sell":[{"quantity":3600,"price":6.1,"orders":1},{"quantity":10800,"price":6.15,"orders":3},{"quantity":21600,"price":6.2,"orders":6},{"quantity":14400,"price":6.25,"orders":4},{"quantity":7200,"price":6.3,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|72556","symbol":"BANDHANBNK25JUL185CE","last_price":5.9,"volume":9493200,"average_price":5.85,"oi":4701600.0,"net_change":0.25,"total_buy_quantity":741600.0,"total_sell_quantity":954000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1752746360905","oi_day_high":5324400.0,"oi_day_low":4701600.0},"NSE_FO:DALBHARAT25JUL2200PE":{"ohlc":{"open":70.0,"high":85.65,"low":57.95,"close":58.0},"depth":{"buy":[{"quantity":325,"price":56.65,"orders":1},{"quantity":325,"price":56.6,"orders":1},{"quantity":325,"price":56.4,"orders":1},{"quantity":650,"price":56.3,"orders":2},{"quantity":325,"price":56.25,"orders":1}],"sell":[{"quantity":325,"price":59.3,"orders":1},{"quantity":325,"price":59.35,"orders":1},{"quantity":325,"price":60.05,"orders":1},{"quantity":325,"price":60.1,"orders":1},{"quantity":325,"price":60.45,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|87043","symbol":"DALBHARAT25JUL2200PE","last_price":58.0,"volume":34775,"average_price":69.23,"oi":19500.0,"net_change":-12.85,"total_buy_quantity":24375.0,"total_sell_quantity":29900.0,"lower_circuit_limit":7.7,"upper_circuit_limit":134.0,"last_trade_time":"1752746378115","oi_day_high":23725.0,"oi_day_low":19500.0},"NSE_FO:PERSISTENT25JUL6100PE":{"ohlc":{"open":537.9,"high":537.9,"low":537.9,"close":537.9},"depth":{"buy":[{"quantity":300,"price":616.2,"orders":1},{"quantity":100,"price":616.15,"orders":1},{"quantity":600,"price":616.05,"orders":1},{"quantity":1000,"price":615.95,"orders":1},{"quantity":2200,"price":615.65,"orders":2}],"sell":[{"quantity":100,"price":649.45,"orders":1},{"quantity":1100,"price":649.5,"orders":1},{"quantity":1100,"price":649.55,"orders":1},{"quantity":400,"price":651.2,"orders":1},{"quantity":500,"price":653.95,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|126898","symbol":"PERSISTENT25JUL6100PE","last_price":537.9,"volume":0,"average_price":0.0,"oi":40200.0,"net_change":0.0,"total_buy_quantity":11400.0,"total_sell_quantity":9400.0,"lower_circuit_limit":230.15,"upper_circuit_limit":845.65,"last_trade_time":"1752659436000","oi_day_high":40200.0,"oi_day_low":40200.0},"NSE_FO:M&M25JUL3200CE":{"ohlc":{"open":71.95,"high":95.0,"low":50.1,"close":78.75},"depth":{"buy":[{"quantity":600,"price":77.3,"orders":1},{"quantity":400,"price":77.2,"orders":2},{"quantity":600,"price":77.15,"orders":3},{"quantity":200,"price":77.1,"orders":1},{"quantity":200,"price":77.05,"orders":1}],"sell":[{"quantity":400,"price":79.0,"orders":2},{"quantity":400,"price":79.15,"orders":2},{"quantity":2200,"price":79.2,"orders":3},{"quantity":200,"price":79.4,"orders":1},{"quantity":200,"price":79.45,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|112286","symbol":"M&M25JUL3200CE","last_price":78.75,"volume":3121400,"average_price":73.44,"oi":1329800.0,"net_change":7.65,"total_buy_quantity":201000.0,"total_sell_quantity":178000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":163.4,"last_trade_time":"1752746398020","oi_day_high":1488000.0,"oi_day_low":1176800.0},"NSE_FO:CYIENT25JUL1300CE":{"ohlc":{"open":46.05,"high":46.45,"low":38.05,"close":39.35},"depth":{"buy":[{"quantity":425,"price":38.05,"orders":1},{"quantity":425,"price":38.0,"orders":1},{"quantity":425,"price":37.0,"orders":1},{"quantity":850,"price":36.5,"orders":1},{"quantity":1275,"price":35.9,"orders":1}],"sell":[{"quantity":425,"price":39.95,"orders":1},{"quantity":850,"price":40.0,"orders":1},{"quantity":850,"price":40.25,"orders":1},{"quantity":425,"price":40.35,"orders":1},{"quantity":425,"price":41.15,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|90204","symbol":"CYIENT25JUL1300CE","last_price":39.35,"volume":217600,"average_price":42.96,"oi":417350.0,"net_change":-5.85,"total_buy_quantity":87975.0,"total_sell_quantity":104975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.5,"last_trade_time":"1752746380824","oi_day_high":433500.0,"oi_day_low":407575.0},"NSE_FO:VBL25JUL460PE":{"ohlc":{"open":2.55,"high":2.95,"low":1.1,"close":1.2},"depth":{"buy":[{"quantity":8200,"price":1.15,"orders":8},{"quantity":19475,"price":1.1,"orders":9},{"quantity":15375,"price":1.05,"orders":3},{"quantity":19475,"price":1.0,"orders":7},{"quantity":34850,"price":0.95,"orders":3}],"sell":[{"quantity":10250,"price":1.25,"orders":8},{"quantity":17425,"price":1.3,"orders":7},{"quantity":20500,"price":1.35,"orders":6},{"quantity":16400,"price":1.4,"orders":7},{"quantity":8200,"price":1.45,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|134947","symbol":"VBL25JUL460PE","last_price":1.2,"volume":2009000,"average_price":1.54,"oi":1123400.0,"net_change":-1.6,"total_buy_quantity":378225.0,"total_sell_quantity":445875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1752746364076","oi_day_high":1264850.0,"oi_day_low":1042425.0},"NSE_FO:MOTHERSON25JUL155PE":{"ohlc":{"open":3.65,"high":3.95,"low":3.25,"close":3.65},"depth":{"buy":[{"quantity":16400,"price":3.6,"orders":4},{"quantity":20500,"price":3.55,"orders":5},{"quantity":12300,"price":3.5,"orders":3},{"quantity":41000,"price":3.45,"orders":5},{"quantity":16400,"price":3.4,"orders":4}],"sell":[{"quantity":28700,"price":3.7,"orders":5},{"quantity":36900,"price":3.75,"orders":8},{"quantity":24600,"price":3.8,"orders":5},{"quantity":28700,"price":3.85,"orders":5},{"quantity":32800,"price":3.9,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|114375","symbol":"MOTHERSON25JUL155PE","last_price":3.65,"volume":2558400,"average_price":3.57,"oi":2693700.0,"net_change":-0.15,"total_buy_quantity":836400.0,"total_sell_quantity":783100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1752746355765","oi_day_high":2726500.0,"oi_day_low":2615800.0},"NSE_FO:SBIN25JUL800CE":{"ohlc":{"open":39.0,"high":44.7,"low":32.2,"close":34.2},"depth":{"buy":[{"quantity":1500,"price":34.0,"orders":2},{"quantity":750,"price":33.85,"orders":1},{"quantity":1500,"price":33.75,"orders":2},{"quantity":750,"price":33.7,"orders":1},{"quantity":750,"price":33.65,"orders":1}],"sell":[{"quantity":2250,"price":34.25,"orders":3},{"quantity":750,"price":34.35,"orders":1},{"quantity":1500,"price":34.4,"orders":2},{"quantity":1500,"price":34.45,"orders":2},{"quantity":1500,"price":34.5,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|125465","symbol":"SBIN25JUL800CE","last_price":34.2,"volume":3603750,"average_price":38.38,"oi":3533250.0,"net_change":-2.35,"total_buy_quantity":114000.0,"total_sell_quantity":840750.0,"lower_circuit_limit":7.45,"upper_circuit_limit":65.65,"last_trade_time":"1752746397948","oi_day_high":3761250.0,"oi_day_low":3375750.0},"NSE_FO:BEL25JUL410PE":{"ohlc":{"open":10.5,"high":12.1,"low":9.4,"close":11.35},"depth":{"buy":[{"quantity":8550,"price":11.3,"orders":3},{"quantity":2850,"price":11.25,"orders":1},{"quantity":11400,"price":11.2,"orders":4},{"quantity":5700,"price":11.15,"orders":2},{"quantity":5700,"price":11.1,"orders":2}],"sell":[{"quantity":11400,"price":11.45,"orders":4},{"quantity":17100,"price":11.5,"orders":6},{"quantity":19950,"price":11.55,"orders":7},{"quantity":11400,"price":11.6,"orders":3},{"quantity":8550,"price":11.65,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|39418","symbol":"BEL25JUL410PE","last_price":11.35,"volume":5024550,"average_price":10.7,"oi":4753800.0,"net_change":0.6,"total_buy_quantity":393300.0,"total_sell_quantity":555750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1752746361619","oi_day_high":4941900.0,"oi_day_low":4753800.0},"NSE_FO:HEROMOTOCO25JUL4300CE":{"ohlc":{"open":118.0,"high":142.0,"low":111.45,"close":129.4},"depth":{"buy":[{"quantity":300,"price":127.85,"orders":2},{"quantity":300,"price":127.8,"orders":2},{"quantity":150,"price":127.75,"orders":1},{"quantity":1500,"price":127.15,"orders":1},{"quantity":150,"price":126.2,"orders":1}],"sell":[{"quantity":150,"price":130.1,"orders":1},{"quantity":150,"price":130.15,"orders":1},{"quantity":150,"price":130.2,"orders":1},{"quantity":150,"price":130.7,"orders":1},{"quantity":150,"price":130.75,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|96118","symbol":"HEROMOTOCO25JUL4300CE","last_price":129.4,"volume":268200,"average_price":127.88,"oi":195000.0,"net_change":10.3,"total_buy_quantity":26700.0,"total_sell_quantity":26400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":269.3,"last_trade_time":"1752746392058","oi_day_high":222150.0,"oi_day_low":195000.0},"NSE_FO:TATACHEM25JUL940CE":{"ohlc":{"open":22.0,"high":25.85,"low":18.0,"close":18.0},"depth":{"buy":[{"quantity":650,"price":17.85,"orders":1},{"quantity":650,"price":17.8,"orders":1},{"quantity":650,"price":17.65,"orders":1},{"quantity":1950,"price":17.55,"orders":2},{"quantity":5200,"price":17.5,"orders":1}],"sell":[{"quantity":2600,"price":18.55,"orders":4},{"quantity":1300,"price":18.6,"orders":2},{"quantity":650,"price":18.65,"orders":1},{"quantity":2600,"price":18.7,"orders":3},{"quantity":650,"price":19.0,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|129011","symbol":"TATACHEM25JUL940CE","last_price":18.0,"volume":539500,"average_price":22.3,"oi":493350.0,"net_change":-3.45,"total_buy_quantity":192400.0,"total_sell_quantity":170300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.1,"last_trade_time":"1752746324091","oi_day_high":509600.0,"oi_day_low":477100.0},"NSE_FO:MCX25JUL8800PE":{"ohlc":{"open":528.4,"high":592.05,"low":528.4,"close":578.45},"depth":{"buy":[{"quantity":125,"price":578.55,"orders":1},{"quantity":125,"price":578.5,"orders":1},{"quantity":125,"price":578.45,"orders":1},{"quantity":125,"price":578.4,"orders":1},{"quantity":125,"price":578.15,"orders":1}],"sell":[{"quantity":125,"price":594.85,"orders":1},{"quantity":125,"price":594.9,"orders":1},{"quantity":125,"price":595.4,"orders":1},{"quantity":125,"price":595.45,"orders":1},{"quantity":125,"price":597.15,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|39795","symbol":"MCX25JUL8800PE","last_price":578.45,"volume":2125,"average_price":561.03,"oi":58625.0,"net_change":87.15,"total_buy_quantity":15125.0,"total_sell_quantity":10500.0,"lower_circuit_limit":62.15,"upper_circuit_limit":920.45,"last_trade_time":"1752740718782","oi_day_high":59750.0,"oi_day_low":58625.0},"NSE_FO:BDL25JUL1850PE":{"ohlc":{"open":79.65,"high":119.4,"low":71.4,"close":119.35},"depth":{"buy":[{"quantity":325,"price":120.1,"orders":1},{"quantity":325,"price":120.05,"orders":1},{"quantity":975,"price":115.65,"orders":1},{"quantity":1300,"price":113.4,"orders":1},{"quantity":3250,"price":112.9,"orders":1}],"sell":[{"quantity":650,"price":123.15,"orders":2},{"quantity":325,"price":123.2,"orders":1},{"quantity":325,"price":123.25,"orders":1},{"quantity":1625,"price":128.15,"orders":1},{"quantity":2275,"price":129.3,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|81349","symbol":"BDL25JUL1850PE","last_price":119.35,"volume":58825,"average_price":94.48,"oi":156975.0,"net_change":37.55,"total_buy_quantity":46475.0,"total_sell_quantity":30225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":171.25,"last_trade_time":"1752745916132","oi_day_high":183300.0,"oi_day_low":156975.0},"NSE_FO:RVNL25JUL400PE":{"ohlc":{"open":22.05,"high":23.5,"low":22.05,"close":23.5},"depth":{"buy":[{"quantity":1375,"price":23.65,"orders":1},{"quantity":1375,"price":23.6,"orders":1},{"quantity":1375,"price":23.4,"orders":1},{"quantity":1375,"price":23.35,"orders":1},{"quantity":1375,"price":23.3,"orders":1}],"sell":[{"quantity":1375,"price":24.25,"orders":1},{"quantity":1375,"price":24.3,"orders":1},{"quantity":1375,"price":25.2,"orders":1},{"quantity":5500,"price":25.45,"orders":1},{"quantity":16500,"price":25.7,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|132920","symbol":"RVNL25JUL400PE","last_price":23.5,"volume":8250,"average_price":22.52,"oi":368500.0,"net_change":1.3,"total_buy_quantity":147125.0,"total_sell_quantity":133375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.05,"last_trade_time":"1752746008649","oi_day_high":369875.0,"oi_day_low":368500.0},"NSE_FO:ASHOKLEY25JUL125PE":{"ohlc":{"open":3.25,"high":3.5,"low":2.65,"close":2.95},"depth":{"buy":[{"quantity":15000,"price":2.9,"orders":3},{"quantity":5000,"price":2.85,"orders":1},{"quantity":10000,"price":2.8,"orders":2},{"quantity":5000,"price":2.75,"orders":1},{"quantity":50000,"price":2.7,"orders":4}],"sell":[{"quantity":20000,"price":3.05,"orders":3},{"quantity":10000,"price":3.1,"orders":2},{"quantity":5000,"price":3.15,"orders":1},{"quantity":10000,"price":3.2,"orders":2},{"quantity":10000,"price":3.25,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|65365","symbol":"ASHOKLEY25JUL125PE","last_price":2.95,"volume":1660000,"average_price":3.11,"oi":4150000.0,"net_change":0.2,"total_buy_quantity":930000.0,"total_sell_quantity":815000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1752746395074","oi_day_high":4465000.0,"oi_day_low":4150000.0},"NSE_FO:VEDL25JUL460CE":{"ohlc":{"open":5.75,"high":6.3,"low":4.4,"close":4.6},"depth":{"buy":[{"quantity":10350,"price":4.45,"orders":5},{"quantity":18400,"price":4.4,"orders":11},{"quantity":16100,"price":4.35,"orders":6},{"quantity":12650,"price":4.3,"orders":4},{"quantity":6900,"price":4.25,"orders":5}],"sell":[{"quantity":1150,"price":4.55,"orders":1},{"quantity":5750,"price":4.6,"orders":5},{"quantity":6900,"price":4.65,"orders":5},{"quantity":6900,"price":4.7,"orders":6},{"quantity":8050,"price":4.75,"orders":6}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|135150","symbol":"VEDL25JUL460CE","last_price":4.6,"volume":2116000,"average_price":5.08,"oi":4363100.0,"net_change":-1.05,"total_buy_quantity":488750.0,"total_sell_quantity":671600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1752746395431","oi_day_high":4455100.0,"oi_day_low":4353900.0},"NSE_FO:ETERNAL25JUL265CE":{"ohlc":{"open":5.95,"high":7.2,"low":5.4,"close":6.15},"depth":{"buy":[{"quantity":14550,"price":6.0,"orders":6},{"quantity":33950,"price":5.95,"orders":9},{"quantity":9700,"price":5.9,"orders":4},{"quantity":31525,"price":5.85,"orders":7},{"quantity":41225,"price":5.8,"orders":6}],"sell":[{"quantity":19400,"price":6.15,"orders":8},{"quantity":41225,"price":6.2,"orders":10},{"quantity":14550,"price":6.25,"orders":6},{"quantity":7275,"price":6.3,"orders":3},{"quantity":9700,"price":6.35,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|93852","symbol":"ETERNAL25JUL265CE","last_price":6.15,"volume":6918525,"average_price":6.08,"oi":3977000.0,"net_change":0.2,"total_buy_quantity":1069425.0,"total_sell_quantity":928775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1752746394135","oi_day_high":3977000.0,"oi_day_low":3186450.0},"NSE_FO:WIPRO25JUL267.5PE":{"ohlc":{"open":10.9,"high":14.55,"low":10.9,"close":14.55},"depth":{"buy":[{"quantity":6000,"price":14.3,"orders":2},{"quantity":3000,"price":14.25,"orders":1},{"quantity":3000,"price":14.15,"orders":1},{"quantity":15000,"price":14.0,"orders":2},{"quantity":3000,"price":13.9,"orders":1}],"sell":[{"quantity":3000,"price":14.55,"orders":1},{"quantity":3000,"price":14.7,"orders":1},{"quantity":6000,"price":14.75,"orders":2},{"quantity":15000,"price":14.85,"orders":2},{"quantity":12000,"price":14.9,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|141206","symbol":"WIPRO25JUL267.5PE","last_price":14.55,"volume":165000,"average_price":12.45,"oi":477000.0,"net_change":2.75,"total_buy_quantity":303000.0,"total_sell_quantity":279000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1752746379654","oi_day_high":477000.0,"oi_day_low":444000.0},"NSE_FO:ICICIPRULI25JUL650PE":{"ohlc":{"open":12.15,"high":16.25,"low":9.95,"close":14.6},"depth":{"buy":[{"quantity":925,"price":14.35,"orders":1},{"quantity":1850,"price":14.3,"orders":2},{"quantity":925,"price":13.55,"orders":1},{"quantity":1850,"price":13.05,"orders":2},{"quantity":925,"price":12.7,"orders":1}],"sell":[{"quantity":925,"price":14.9,"orders":1},{"quantity":925,"price":14.95,"orders":1},{"quantity":925,"price":15.0,"orders":1},{"quantity":925,"price":15.2,"orders":1},{"quantity":1850,"price":15.25,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|99811","symbol":"ICICIPRULI25JUL650PE","last_price":14.6,"volume":831575,"average_price":13.37,"oi":477300.0,"net_change":2.55,"total_buy_quantity":190550.0,"total_sell_quantity":118400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.05,"last_trade_time":"1752746302341","oi_day_high":530025.0,"oi_day_low":469900.0},"NSE_FO:RELIANCE25JUL1500CE":{"ohlc":{"open":18.5,"high":18.65,"low":14.1,"close":14.8},"depth":{"buy":[{"quantity":1500,"price":14.85,"orders":2},{"quantity":2000,"price":14.8,"orders":3},{"quantity":1500,"price":14.75,"orders":1},{"quantity":2000,"price":14.7,"orders":2},{"quantity":1500,"price":14.65,"orders":1}],"sell":[{"quantity":7000,"price":15.0,"orders":9},{"quantity":6000,"price":15.05,"orders":2},{"quantity":2500,"price":15.1,"orders":4},{"quantity":3000,"price":15.15,"orders":4},{"quantity":3000,"price":15.2,"orders":5}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|124711","symbol":"RELIANCE25JUL1500CE","last_price":14.8,"volume":6532000,"average_price":16.18,"oi":6354000.0,"net_change":-3.0,"total_buy_quantity":331000.0,"total_sell_quantity":906000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.45,"last_trade_time":"1752746398002","oi_day_high":6415000.0,"oi_day_low":6045000.0},"NSE_FO:ULTRACEMCO25JUL12000CE":{"ohlc":{"open":550.1,"high":569.4,"low":509.9,"close":551.0},"depth":{"buy":[{"quantity":50,"price":545.75,"orders":1},{"quantity":50,"price":545.7,"orders":1},{"quantity":50,"price":545.65,"orders":1},{"quantity":50,"price":545.25,"orders":1},{"quantity":50,"price":538.65,"orders":1}],"sell":[{"quantity":50,"price":558.95,"orders":1},{"quantity":50,"price":559.0,"orders":1},{"quantity":100,"price":575.0,"orders":1},{"quantity":50,"price":578.2,"orders":1},{"quantity":200,"price":584.45,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|133956","symbol":"ULTRACEMCO25JUL12000CE","last_price":551.0,"volume":2800,"average_price":544.34,"oi":23450.0,"net_change":54.5,"total_buy_quantity":2900.0,"total_sell_quantity":6050.0,"lower_circuit_limit":85.2,"upper_circuit_limit":907.8,"last_trade_time":"1752746383850","oi_day_high":23500.0,"oi_day_low":23250.0},"NSE_FO:AXISBANK25JUL1230PE":{"ohlc":{"open":66.95,"high":73.2,"low":61.2,"close":68.75},"depth":{"buy":[{"quantity":1250,"price":67.4,"orders":2},{"quantity":1875,"price":67.3,"orders":3},{"quantity":625,"price":67.25,"orders":1},{"quantity":4375,"price":65.5,"orders":4},{"quantity":1875,"price":65.3,"orders":2}],"sell":[{"quantity":10625,"price":72.95,"orders":4},{"quantity":2500,"price":73.0,"orders":1},{"quantity":3125,"price":74.25,"orders":1},{"quantity":6250,"price":75.9,"orders":1},{"quantity":6250,"price":76.15,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|79223","symbol":"AXISBANK25JUL1230PE","last_price":68.75,"volume":35625,"average_price":65.93,"oi":318125.0,"net_change":3.25,"total_buy_quantity":51875.0,"total_sell_quantity":55000.0,"lower_circuit_limit":24.65,"upper_circuit_limit":106.35,"last_trade_time":"1752746291236","oi_day_high":324375.0,"oi_day_low":318125.0},"NSE_FO:KAYNES25JUL5800PE":{"ohlc":{"open":132.0,"high":140.35,"low":116.0,"close":133.5},"depth":{"buy":[{"quantity":100,"price":133.5,"orders":1},{"quantity":100,"price":125.0,"orders":1},{"quantity":100,"price":124.95,"orders":1},{"quantity":800,"price":123.55,"orders":1},{"quantity":100,"price":122.55,"orders":1}],"sell":[{"quantity":100,"price":138.5,"orders":1},{"quantity":100,"price":138.65,"orders":1},{"quantity":100,"price":140.45,"orders":1},{"quantity":100,"price":143.0,"orders":1},{"quantity":100,"price":143.05,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|111690","symbol":"KAYNES25JUL5800PE","last_price":133.5,"volume":4400,"average_price":127.22,"oi":22600.0,"net_change":3.0,"total_buy_quantity":23000.0,"total_sell_quantity":12700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":332.6,"last_trade_time":"1752746399051","oi_day_high":22600.0,"oi_day_low":22300.0},"NSE_FO:BAJFINANCE25JUL1000CE":{"ohlc":{"open":3.25,"high":3.3,"low":2.75,"close":2.8},"depth":{"buy":[{"quantity":11250,"price":2.7,"orders":12},{"quantity":10500,"price":2.65,"orders":8},{"quantity":4500,"price":2.6,"orders":6},{"quantity":2250,"price":2.55,"orders":3},{"quantity":12000,"price":2.5,"orders":6}],"sell":[{"quantity":2250,"price":2.9,"orders":3},{"quantity":4500,"price":2.95,"orders":4},{"quantity":2250,"price":3.0,"orders":2},{"quantity":6000,"price":3.05,"orders":3},{"quantity":1500,"price":3.1,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|71092","symbol":"BAJFINANCE25JUL1000CE","last_price":2.8,"volume":585000,"average_price":2.98,"oi":2906250.0,"net_change":-0.3,"total_buy_quantity":365250.0,"total_sell_quantity":321000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1752746397188","oi_day_high":2967000.0,"oi_day_low":2880000.0},"NSE_FO:DIXON25JUL14250PE":{"ohlc":{"open":60.0,"high":60.0,"low":48.0,"close":54.85},"depth":{"buy":[{"quantity":50,"price":54.05,"orders":1},{"quantity":50,"price":54.0,"orders":1},{"quantity":400,"price":51.75,"orders":1},{"quantity":400,"price":50.9,"orders":1},{"quantity":50,"price":44.0,"orders":1}],"sell":[{"quantity":100,"price":56.65,"orders":2},{"quantity":50,"price":57.05,"orders":1},{"quantity":100,"price":57.1,"orders":2},{"quantity":50,"price":57.15,"orders":1},{"quantity":50,"price":57.2,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|92091","symbol":"DIXON25JUL14250PE","last_price":54.85,"volume":12700,"average_price":53.34,"oi":26600.0,"net_change":-2.6,"total_buy_quantity":9950.0,"total_sell_quantity":6350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":175.65,"last_trade_time":"1752746343819","oi_day_high":28300.0,"oi_day_low":26450.0},"NSE_FO:JIOFIN25JUL315PE":{"ohlc":{"open":6.2,"high":7.0,"low":5.1,"close":5.4},"depth":{"buy":[{"quantity":2350,"price":5.35,"orders":1},{"quantity":9400,"price":5.3,"orders":4},{"quantity":9400,"price":5.25,"orders":4},{"quantity":23500,"price":5.2,"orders":3},{"quantity":4700,"price":5.15,"orders":2}],"sell":[{"quantity":2350,"price":5.4,"orders":1},{"quantity":2350,"price":5.45,"orders":1},{"quantity":14100,"price":5.5,"orders":6},{"quantity":7050,"price":5.55,"orders":3},{"quantity":7050,"price":5.6,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|106122","symbol":"JIOFIN25JUL315PE","last_price":5.4,"volume":3731800,"average_price":5.92,"oi":1901150.0,"net_change":-0.75,"total_buy_quantity":472350.0,"total_sell_quantity":552250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1752746385439","oi_day_high":1990450.0,"oi_day_low":1753100.0},"NSE_FO:CESC25JUL172.5CE":{"ohlc":{"open":10.25,"high":10.25,"low":10.25,"close":10.25},"depth":{"buy":[{"quantity":3625,"price":8.95,"orders":1},{"quantity":25375,"price":8.5,"orders":2},{"quantity":18125,"price":8.15,"orders":1},{"quantity":36250,"price":8.05,"orders":1},{"quantity":36250,"price":7.95,"orders":1}],"sell":[{"quantity":10875,"price":9.7,"orders":1},{"quantity":3625,"price":9.75,"orders":1},{"quantity":25375,"price":9.9,"orders":2},{"quantity":36250,"price":10.05,"orders":1},{"quantity":18125,"price":10.75,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|86476","symbol":"CESC25JUL172.5CE","last_price":10.25,"volume":0,"average_price":0.0,"oi":286375.0,"net_change":0.0,"total_buy_quantity":300875.0,"total_sell_quantity":340750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.9,"last_trade_time":"1752569179000","oi_day_high":293625.0,"oi_day_low":286375.0},"NSE_FO:TECHM25JUL1670PE":{"ohlc":{"open":77.55,"high":106.8,"low":77.55,"close":106.0},"depth":{"buy":[{"quantity":600,"price":107.15,"orders":1},{"quantity":600,"price":106.8,"orders":1},{"quantity":600,"price":105.8,"orders":1},{"quantity":1800,"price":104.85,"orders":1},{"quantity":2400,"price":102.5,"orders":1}],"sell":[{"quantity":600,"price":109.5,"orders":1},{"quantity":600,"price":109.55,"orders":1},{"quantity":600,"price":109.8,"orders":1},{"quantity":600,"price":110.1,"orders":1},{"quantity":1200,"price":110.4,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|138544","symbol":"TECHM25JUL1670PE","last_price":106.0,"volume":29400,"average_price":90.02,"oi":288600.0,"net_change":30.1,"total_buy_quantity":52800.0,"total_sell_quantity":45000.0,"lower_circuit_limit":20.5,"upper_circuit_limit":131.3,"last_trade_time":"1752745626294","oi_day_high":294000.0,"oi_day_low":288000.0},"NSE_FO:PEL25JUL1140PE":{"ohlc":{"open":2.25,"high":2.8,"low":1.75,"close":1.85},"depth":{"buy":[{"quantity":750,"price":1.7,"orders":1},{"quantity":750,"price":1.65,"orders":1},{"quantity":750,"price":1.6,"orders":1},{"quantity":750,"price":1.55,"orders":1},{"quantity":1500,"price":1.5,"orders":2}],"sell":[{"quantity":750,"price":1.85,"orders":1},{"quantity":4500,"price":1.9,"orders":1},{"quantity":1500,"price":1.95,"orders":1},{"quantity":750,"price":2.45,"orders":1},{"quantity":6750,"price":2.75,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|126784","symbol":"PEL25JUL1140PE","last_price":1.85,"volume":45750,"average_price":2.1,"oi":136500.0,"net_change":-0.4,"total_buy_quantity":216000.0,"total_sell_quantity":84000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1752746311656","oi_day_high":145500.0,"oi_day_low":136500.0},"NSE_FO:INDIGO25JUL5700PE":{"ohlc":{"open":51.15,"high":104.15,"low":48.2,"close":85.15},"depth":{"buy":[{"quantity":150,"price":81.8,"orders":1},{"quantity":150,"price":81.75,"orders":1},{"quantity":150,"price":81.7,"orders":1},{"quantity":300,"price":81.2,"orders":2},{"quantity":150,"price":81.15,"orders":1}],"sell":[{"quantity":150,"price":85.25,"orders":1},{"quantity":150,"price":85.35,"orders":1},{"quantity":300,"price":85.4,"orders":2},{"quantity":300,"price":85.45,"orders":1},{"quantity":300,"price":85.9,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|102015","symbol":"INDIGO25JUL5700PE","last_price":85.15,"volume":513150,"average_price":83.21,"oi":760800.0,"net_change":34.45,"total_buy_quantity":71100.0,"total_sell_quantity":27450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":238.05,"last_trade_time":"1752746363829","oi_day_high":811350.0,"oi_day_low":760800.0},"NSE_FO:ASTRAL25JUL1520PE":{"ohlc":{"open":40.0,"high":41.2,"low":32.2,"close":40.4},"depth":{"buy":[{"quantity":850,"price":37.55,"orders":2},{"quantity":425,"price":36.15,"orders":1},{"quantity":425,"price":36.05,"orders":1},{"quantity":1275,"price":34.75,"orders":1},{"quantity":1700,"price":33.65,"orders":1}],"sell":[{"quantity":850,"price":43.45,"orders":2},{"quantity":425,"price":44.95,"orders":1},{"quantity":1275,"price":46.6,"orders":1},{"quantity":5950,"price":46.9,"orders":2},{"quantity":2125,"price":47.75,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|66150","symbol":"ASTRAL25JUL1520PE","last_price":40.4,"volume":164900,"average_price":35.92,"oi":79475.0,"net_change":-10.25,"total_buy_quantity":29325.0,"total_sell_quantity":26775.0,"lower_circuit_limit":5.55,"upper_circuit_limit":95.75,"last_trade_time":"1752746213857","oi_day_high":84150.0,"oi_day_low":71400.0},"NSE_FO:NCC25JUL230CE":{"ohlc":{"open":5.1,"high":7.65,"low":5.1,"close":6.0},"depth":{"buy":[{"quantity":8100,"price":5.95,"orders":3},{"quantity":16200,"price":5.9,"orders":6},{"quantity":24300,"price":5.85,"orders":5},{"quantity":10800,"price":5.8,"orders":4},{"quantity":16200,"price":5.75,"orders":6}],"sell":[{"quantity":5400,"price":6.05,"orders":2},{"quantity":16200,"price":6.1,"orders":6},{"quantity":8100,"price":6.15,"orders":3},{"quantity":10800,"price":6.2,"orders":4},{"quantity":81000,"price":6.25,"orders":4}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|116437","symbol":"NCC25JUL230CE","last_price":6.0,"volume":6793200,"average_price":6.74,"oi":2907900.0,"net_change":0.55,"total_buy_quantity":623700.0,"total_sell_quantity":1233900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1752746391762","oi_day_high":2959200.0,"oi_day_low":1328400.0},"NSE_FO:LODHA25JUL1440PE":{"ohlc":{"open":30.95,"high":38.8,"low":30.95,"close":36.0},"depth":{"buy":[{"quantity":900,"price":34.0,"orders":2},{"quantity":450,"price":33.95,"orders":1},{"quantity":450,"price":33.75,"orders":1},{"quantity":2700,"price":33.2,"orders":1},{"quantity":450,"price":31.55,"orders":1}],"sell":[{"quantity":450,"price":36.45,"orders":1},{"quantity":450,"price":36.5,"orders":1},{"quantity":450,"price":38.45,"orders":1},{"quantity":450,"price":38.5,"orders":1},{"quantity":1350,"price":39.8,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|110032","symbol":"LODHA25JUL1440PE","last_price":36.0,"volume":47700,"average_price":34.87,"oi":48600.0,"net_change":-2.0,"total_buy_quantity":86850.0,"total_sell_quantity":55800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.3,"last_trade_time":"1752746229689","oi_day_high":58500.0,"oi_day_low":48600.0},"NSE_FO:NBCC25JUL125PE":{"ohlc":{"open":9.9,"high":10.65,"low":9.9,"close":10.65},"depth":{"buy":[{"quantity":6500,"price":10.45,"orders":1},{"quantity":26000,"price":10.4,"orders":1},{"quantity":65000,"price":10.25,"orders":1},{"quantity":32500,"price":9.85,"orders":1},{"quantity":65000,"price":9.5,"orders":1}],"sell":[{"quantity":6500,"price":11.05,"orders":1},{"quantity":58500,"price":11.15,"orders":2},{"quantity":65000,"price":11.3,"orders":1},{"quantity":65000,"price":11.4,"orders":1},{"quantity":195000,"price":12.6,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|121451","symbol":"NBCC25JUL125PE","last_price":10.65,"volume":52000,"average_price":10.05,"oi":1950000.0,"net_change":1.55,"total_buy_quantity":286000.0,"total_sell_quantity":481000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.75,"last_trade_time":"1752736060590","oi_day_high":1982500.0,"oi_day_low":1950000.0},"NSE_FO:APOLLOHOSP25JUL7100CE":{"ohlc":{"open":319.0,"high":328.0,"low":300.0,"close":300.0},"depth":{"buy":[{"quantity":125,"price":285.6,"orders":1},{"quantity":250,"price":285.55,"orders":2},{"quantity":500,"price":268.35,"orders":1},{"quantity":1250,"price":267.85,"orders":1},{"quantity":125,"price":264.0,"orders":1}],"sell":[{"quantity":125,"price":311.05,"orders":1},{"quantity":1375,"price":311.1,"orders":1},{"quantity":125,"price":311.45,"orders":1},{"quantity":1375,"price":311.5,"orders":1},{"quantity":625,"price":323.25,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|64601","symbol":"APOLLOHOSP25JUL7100CE","last_price":300.0,"volume":2375,"average_price":319.27,"oi":45500.0,"net_change":15.05,"total_buy_quantity":6500.0,"total_sell_quantity":12250.0,"lower_circuit_limit":48.4,"upper_circuit_limit":521.5,"last_trade_time":"1752742616560","oi_day_high":45750.0,"oi_day_low":45250.0},"NSE_FO:SUPREMEIND25JUL4400PE":{"ohlc":{"open":197.5,"high":197.5,"low":197.5,"close":197.5},"depth":{"buy":[{"quantity":175,"price":193.15,"orders":1},{"quantity":175,"price":193.1,"orders":1},{"quantity":175,"price":193.05,"orders":1},{"quantity":525,"price":179.75,"orders":1},{"quantity":700,"price":179.35,"orders":1}],"sell":[{"quantity":175,"price":207.95,"orders":1},{"quantity":175,"price":208.0,"orders":1},{"quantity":875,"price":212.65,"orders":1},{"quantity":1225,"price":214.95,"orders":2},{"quantity":1750,"price":216.75,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|128346","symbol":"SUPREMEIND25JUL4400PE","last_price":197.5,"volume":175,"average_price":197.5,"oi":20475.0,"net_change":-12.5,"total_buy_quantity":9275.0,"total_sell_quantity":12075.0,"lower_circuit_limit":21.65,"upper_circuit_limit":398.35,"last_trade_time":"1752743694462","oi_day_high":20475.0,"oi_day_low":20475.0},"NSE_FO:GODREJCP25JUL1180CE":{"ohlc":{"open":96.2,"high":96.2,"low":96.2,"close":96.2},"depth":{"buy":[{"quantity":2500,"price":99.05,"orders":2},{"quantity":500,"price":99.0,"orders":1},{"quantity":2000,"price":97.8,"orders":1},{"quantity":2500,"price":96.25,"orders":1},{"quantity":5000,"price":94.95,"orders":1}],"sell":[{"quantity":500,"price":107.15,"orders":1},{"quantity":2000,"price":107.2,"orders":1},{"quantity":5000,"price":109.1,"orders":1},{"quantity":2500,"price":112.2,"orders":1},{"quantity":5000,"price":116.5,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|92471","symbol":"GODREJCP25JUL1180CE","last_price":96.2,"volume":0,"average_price":0.0,"oi":88000.0,"net_change":0.0,"total_buy_quantity":39500.0,"total_sell_quantity":35000.0,"lower_circuit_limit":37.95,"upper_circuit_limit":147.75,"last_trade_time":"1752573247000","oi_day_high":89000.0,"oi_day_low":88000.0},"NSE_FO:UPL25JUL640CE":{"ohlc":{"open":40.0,"high":60.1,"low":39.8,"close":55.8},"depth":{"buy":[{"quantity":2710,"price":55.95,"orders":2},{"quantity":1355,"price":55.9,"orders":1},{"quantity":1355,"price":55.5,"orders":1},{"quantity":2710,"price":55.45,"orders":2},{"quantity":4065,"price":54.35,"orders":1}],"sell":[{"quantity":2710,"price":56.7,"orders":2},{"quantity":1355,"price":56.85,"orders":1},{"quantity":2710,"price":56.9,"orders":2},{"quantity":1355,"price":57.0,"orders":1},{"quantity":1355,"price":57.15,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|134667","symbol":"UPL25JUL640CE","last_price":55.8,"volume":269645,"average_price":52.92,"oi":1544700.0,"net_change":21.1,"total_buy_quantity":108400.0,"total_sell_quantity":142275.0,"lower_circuit_limit":7.1,"upper_circuit_limit":98.45,"last_trade_time":"1752746164513","oi_day_high":1558250.0,"oi_day_low":1544700.0},"NSE_FO:BSE25JUL2800PE":{"ohlc":{"open":282.0,"high":350.0,"low":282.0,"close":336.1},"depth":{"buy":[{"quantity":375,"price":332.2,"orders":1},{"quantity":375,"price":332.15,"orders":1},{"quantity":750,"price":332.05,"orders":2},{"quantity":375,"price":332.0,"orders":1},{"quantity":750,"price":331.45,"orders":2}],"sell":[{"quantity":375,"price":337.05,"orders":1},{"quantity":375,"price":337.6,"orders":1},{"quantity":375,"price":341.3,"orders":1},{"quantity":1125,"price":343.05,"orders":1},{"quantity":1500,"price":343.95,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|49083","symbol":"BSE25JUL2800PE","last_price":336.1,"volume":11250,"average_price":321.7,"oi":873000.0,"net_change":49.8,"total_buy_quantity":37500.0,"total_sell_quantity":27750.0,"lower_circuit_limit":85.1,"upper_circuit_limit":487.5,"last_trade_time":"1752745589242","oi_day_high":873750.0,"oi_day_low":872625.0},"NSE_FO:ICICIGI25JUL2020CE":{"ohlc":{"open":20.25,"high":26.9,"low":12.45,"close":12.75},"depth":{"buy":[{"quantity":975,"price":12.3,"orders":3},{"quantity":325,"price":12.15,"orders":1},{"quantity":325,"price":12.1,"orders":1},{"quantity":325,"price":12.05,"orders":1},{"quantity":1300,"price":12.0,"orders":3}],"sell":[{"quantity":650,"price":12.8,"orders":2},{"quantity":325,"price":12.85,"orders":1},{"quantity":325,"price":12.9,"orders":1},{"quantity":325,"price":12.95,"orders":1},{"quantity":325,"price":13.0,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|102837","symbol":"ICICIGI25JUL2020CE","last_price":12.75,"volume":350675,"average_price":16.97,"oi":213200.0,"net_change":-10.15,"total_buy_quantity":147550.0,"total_sell_quantity":84175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.65,"last_trade_time":"1752746388509","oi_day_high":226850.0,"oi_day_low":208650.0},"NSE_FO:JSL25JUL690CE":{"ohlc":{"open":13.0,"high":16.5,"low":11.65,"close":14.0},"depth":{"buy":[{"quantity":1700,"price":13.65,"orders":2},{"quantity":850,"price":13.4,"orders":1},{"quantity":850,"price":13.35,"orders":1},{"quantity":850,"price":13.3,"orders":1},{"quantity":1700,"price":12.65,"orders":2}],"sell":[{"quantity":850,"price":14.15,"orders":1},{"quantity":850,"price":14.2,"orders":1},{"quantity":850,"price":14.25,"orders":1},{"quantity":850,"price":14.6,"orders":1},{"quantity":850,"price":14.95,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|109569","symbol":"JSL25JUL690CE","last_price":14.0,"volume":54400,"average_price":13.75,"oi":177650.0,"net_change":0.45,"total_buy_quantity":165750.0,"total_sell_quantity":150450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.65,"last_trade_time":"1752745587319","oi_day_high":191250.0,"oi_day_low":177650.0},"NSE_FO:SJVN25JUL100PE":{"ohlc":{"open":3.0,"high":3.45,"low":3.0,"close":3.2},"depth":{"buy":[{"quantity":11750,"price":3.15,"orders":2},{"quantity":23500,"price":3.1,"orders":4},{"quantity":29375,"price":3.05,"orders":5},{"quantity":29375,"price":3.0,"orders":5},{"quantity":11750,"price":2.95,"orders":2}],"sell":[{"quantity":11750,"price":3.25,"orders":2},{"quantity":11750,"price":3.3,"orders":2},{"quantity":17625,"price":3.35,"orders":3},{"quantity":11750,"price":3.4,"orders":2},{"quantity":41125,"price":3.45,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|126847","symbol":"SJVN25JUL100PE","last_price":3.2,"volume":146875,"average_price":3.26,"oi":1457000.0,"net_change":0.2,"total_buy_quantity":922375.0,"total_sell_quantity":558125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1752746312824","oi_day_high":1457000.0,"oi_day_low":1415875.0},"NSE_FO:IEX25JUL190CE":{"ohlc":{"open":18.7,"high":18.95,"low":17.0,"close":17.0},"depth":{"buy":[{"quantity":7500,"price":17.05,"orders":2},{"quantity":3750,"price":17.0,"orders":1},{"quantity":3750,"price":16.85,"orders":1},{"quantity":3750,"price":16.75,"orders":1},{"quantity":7500,"price":16.7,"orders":2}],"sell":[{"quantity":3750,"price":17.3,"orders":1},{"quantity":3750,"price":17.35,"orders":1},{"quantity":3750,"price":17.75,"orders":1},{"quantity":15000,"price":18.05,"orders":1},{"quantity":37500,"price":18.35,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|100594","symbol":"IEX25JUL190CE","last_price":17.0,"volume":63750,"average_price":17.87,"oi":967500.0,"net_change":-2.8,"total_buy_quantity":303750.0,"total_sell_quantity":322500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.8,"last_trade_time":"1752746308037","oi_day_high":978750.0,"oi_day_low":967500.0},"NSE_FO:PRESTIGE25JUL1700CE":{"ohlc":{"open":78.0,"high":119.0,"low":73.45,"close":104.95},"depth":{"buy":[{"quantity":450,"price":104.15,"orders":1},{"quantity":450,"price":103.65,"orders":1},{"quantity":450,"price":103.5,"orders":1},{"quantity":450,"price":103.35,"orders":1},{"quantity":450,"price":103.3,"orders":1}],"sell":[{"quantity":450,"price":105.0,"orders":1},{"quantity":450,"price":108.1,"orders":1},{"quantity":1800,"price":108.15,"orders":1},{"quantity":450,"price":108.7,"orders":1},{"quantity":1800,"price":108.95,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|131527","symbol":"PRESTIGE25JUL1700CE","last_price":104.95,"volume":814050,"average_price":90.82,"oi":107100.0,"net_change":42.85,"total_buy_quantity":78300.0,"total_sell_quantity":33300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":140.9,"last_trade_time":"1752746376672","oi_day_high":168300.0,"oi_day_low":105300.0},"NSE_FO:BLUESTARCO25JUL1660PE":{"ohlc":{"open":2.45,"high":2.45,"low":1.55,"close":1.7},"depth":{"buy":[{"quantity":10075,"price":1.2,"orders":2},{"quantity":6500,"price":0.6,"orders":1},{"quantity":3900,"price":0.45,"orders":1},{"quantity":19500,"price":0.2,"orders":2},{"quantity":1950,"price":0.1,"orders":1}],"sell":[{"quantity":325,"price":2.1,"orders":1},{"quantity":325,"price":2.15,"orders":1},{"quantity":325,"price":2.8,"orders":1},{"quantity":6825,"price":2.85,"orders":2},{"quantity":325,"price":3.0,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|83333","symbol":"BLUESTARCO25JUL1660PE","last_price":1.7,"volume":18525,"average_price":1.92,"oi":197600.0,"net_change":-0.75,"total_buy_quantity":59150.0,"total_sell_quantity":50050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1752745961050","oi_day_high":197600.0,"oi_day_low":197600.0},"NSE_FO:JSWSTEEL25JUL1030CE":{"ohlc":{"open":23.85,"high":30.5,"low":21.1,"close":25.2},"depth":{"buy":[{"quantity":675,"price":24.8,"orders":1},{"quantity":675,"price":24.75,"orders":1},{"quantity":2025,"price":24.7,"orders":1},{"quantity":675,"price":24.1,"orders":1},{"quantity":2025,"price":24.05,"orders":3}],"sell":[{"quantity":675,"price":25.55,"orders":1},{"quantity":1350,"price":25.6,"orders":2},{"quantity":1350,"price":25.65,"orders":2},{"quantity":675,"price":25.7,"orders":1},{"quantity":2025,"price":25.8,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|110202","symbol":"JSWSTEEL25JUL1030CE","last_price":25.2,"volume":1026675,"average_price":25.53,"oi":345600.0,"net_change":1.45,"total_buy_quantity":487350.0,"total_sell_quantity":60750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.7,"last_trade_time":"1752746385306","oi_day_high":381375.0,"oi_day_low":325350.0},"NSE_FO:AARTIIND25JUL480PE":{"ohlc":{"open":27.25,"high":29.0,"low":26.5,"close":29.0},"depth":{"buy":[{"quantity":1325,"price":25.4,"orders":1},{"quantity":1325,"price":25.35,"orders":1},{"quantity":1325,"price":25.0,"orders":1},{"quantity":5300,"price":24.05,"orders":1},{"quantity":6625,"price":23.9,"orders":2}],"sell":[{"quantity":1325,"price":26.8,"orders":1},{"quantity":1325,"price":26.85,"orders":1},{"quantity":1325,"price":27.1,"orders":1},{"quantity":3975,"price":27.85,"orders":1},{"quantity":5300,"price":28.05,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|56976","symbol":"AARTIIND25JUL480PE","last_price":29.0,"volume":3975,"average_price":27.58,"oi":268975.0,"net_change":0.45,"total_buy_quantity":113950.0,"total_sell_quantity":125875.0,"lower_circuit_limit":6.75,"upper_circuit_limit":50.35,"last_trade_time":"1752735365715","oi_day_high":270300.0,"oi_day_low":268975.0},"NSE_FO:PAYTM25JUL920CE":{"ohlc":{"open":91.05,"high":94.8,"low":83.8,"close":87.8},"depth":{"buy":[{"quantity":1450,"price":86.65,"orders":2},{"quantity":725,"price":86.6,"orders":1},{"quantity":725,"price":86.5,"orders":1},{"quantity":725,"price":86.35,"orders":1},{"quantity":2900,"price":84.6,"orders":1}],"sell":[{"quantity":725,"price":88.25,"orders":1},{"quantity":725,"price":88.3,"orders":1},{"quantity":725,"price":89.05,"orders":1},{"quantity":2900,"price":90.3,"orders":1},{"quantity":2900,"price":90.35,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|120194","symbol":"PAYTM25JUL920CE","last_price":87.8,"volume":37700,"average_price":89.47,"oi":242875.0,"net_change":-4.25,"total_buy_quantity":79025.0,"total_sell_quantity":78300.0,"lower_circuit_limit":16.25,"upper_circuit_limit":167.85,"last_trade_time":"1752745851872","oi_day_high":253750.0,"oi_day_low":242875.0},"NSE_FO:ADANIENT25JUL2600CE":{"ohlc":{"open":63.0,"high":92.2,"low":58.05,"close":65.0},"depth":{"buy":[{"quantity":300,"price":64.25,"orders":1},{"quantity":300,"price":64.2,"orders":1},{"quantity":300,"price":64.15,"orders":1},{"quantity":900,"price":64.0,"orders":2},{"quantity":300,"price":63.85,"orders":1}],"sell":[{"quantity":600,"price":66.7,"orders":2},{"quantity":300,"price":66.75,"orders":1},{"quantity":900,"price":66.8,"orders":3},{"quantity":300,"price":66.85,"orders":1},{"quantity":300,"price":67.0,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|59600","symbol":"ADANIENT25JUL2600CE","last_price":65.0,"volume":2059800,"average_price":73.99,"oi":1395900.0,"net_change":2.3,"total_buy_quantity":67800.0,"total_sell_quantity":142500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":181.4,"last_trade_time":"1752746398942","oi_day_high":1562400.0,"oi_day_low":1389300.0},"NSE_FO:HINDALCO25JUL690CE":{"ohlc":{"open":6.15,"high":7.9,"low":5.4,"close":6.0},"depth":{"buy":[{"quantity":8400,"price":5.85,"orders":6},{"quantity":5600,"price":5.8,"orders":4},{"quantity":18200,"price":5.75,"orders":3},{"quantity":4200,"price":5.7,"orders":2},{"quantity":2800,"price":5.65,"orders":1}],"sell":[{"quantity":2800,"price":6.0,"orders":2},{"quantity":8400,"price":6.05,"orders":6},{"quantity":25200,"price":6.1,"orders":9},{"quantity":5600,"price":6.15,"orders":4},{"quantity":7000,"price":6.2,"orders":5}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|100571","symbol":"HINDALCO25JUL690CE","last_price":6.0,"volume":3367000,"average_price":6.61,"oi":1325800.0,"net_change":1.05,"total_buy_quantity":519400.0,"total_sell_quantity":568400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1752746395912","oi_day_high":1442000.0,"oi_day_low":1311800.0},"NSE_FO:HDFCBANK25JUL2020PE":{"ohlc":{"open":44.45,"high":52.0,"low":42.2,"close":51.1},"depth":{"buy":[{"quantity":3850,"price":46.2,"orders":1},{"quantity":550,"price":46.15,"orders":1},{"quantity":550,"price":46.1,"orders":1},{"quantity":24200,"price":46.05,"orders":7},{"quantity":550,"price":46.0,"orders":1}],"sell":[{"quantity":550,"price":51.05,"orders":1},{"quantity":550,"price":51.1,"orders":1},{"quantity":550,"price":51.85,"orders":1},{"quantity":1100,"price":51.9,"orders":2},{"quantity":550,"price":52.45,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|98963","symbol":"HDFCBANK25JUL2020PE","last_price":51.1,"volume":842600,"average_price":46.84,"oi":517550.0,"net_change":5.7,"total_buy_quantity":61050.0,"total_sell_quantity":50600.0,"lower_circuit_limit":3.85,"upper_circuit_limit":86.95,"last_trade_time":"1752746385216","oi_day_high":560450.0,"oi_day_low":512050.0},"NSE_FO:BHEL25JUL265PE":{"ohlc":{"open":11.4,"high":14.15,"low":11.35,"close":13.5},"depth":{"buy":[{"quantity":2625,"price":13.25,"orders":1},{"quantity":2625,"price":13.2,"orders":1},{"quantity":2625,"price":13.15,"orders":1},{"quantity":18375,"price":12.65,"orders":2},{"quantity":26250,"price":12.25,"orders":1}],"sell":[{"quantity":7875,"price":13.45,"orders":3},{"quantity":2625,"price":13.55,"orders":1},{"quantity":5250,"price":13.6,"orders":2},{"quantity":2625,"price":13.65,"orders":1},{"quantity":2625,"price":13.7,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|82228","symbol":"BHEL25JUL265PE","last_price":13.5,"volume":136500,"average_price":13.03,"oi":1412250.0,"net_change":0.4,"total_buy_quantity":322875.0,"total_sell_quantity":278250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.1,"last_trade_time":"1752746235576","oi_day_high":1420125.0,"oi_day_low":1409625.0},"NSE_FO:LTF25JUL205PE":{"ohlc":{"open":6.35,"high":9.1,"low":6.3,"close":8.7},"depth":{"buy":[{"quantity":4462,"price":8.6,"orders":1},{"quantity":4462,"price":8.55,"orders":1},{"quantity":4462,"price":8.5,"orders":1},{"quantity":8924,"price":8.45,"orders":2},{"quantity":4462,"price":8.4,"orders":1}],"sell":[{"quantity":8924,"price":8.75,"orders":2},{"quantity":4462,"price":8.8,"orders":1},{"quantity":4462,"price":8.85,"orders":1},{"quantity":4462,"price":8.95,"orders":1},{"quantity":4462,"price":9.0,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|110918","symbol":"LTF25JUL205PE","last_price":8.7,"volume":1151196,"average_price":7.91,"oi":2467486.0,"net_change":2.2,"total_buy_quantity":450662.0,"total_sell_quantity":464048.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1752746359907","oi_day_high":2614732.0,"oi_day_low":2467486.0},"NSE_FO:TATAMOTORS25JUL680CE":{"ohlc":{"open":14.6,"high":19.2,"low":14.55,"close":16.55},"depth":{"buy":[{"quantity":1600,"price":16.4,"orders":2},{"quantity":6400,"price":16.35,"orders":4},{"quantity":7200,"price":16.3,"orders":5},{"quantity":6400,"price":16.25,"orders":4},{"quantity":3200,"price":16.2,"orders":3}],"sell":[{"quantity":4800,"price":16.6,"orders":6},{"quantity":7200,"price":16.65,"orders":7},{"quantity":8800,"price":16.7,"orders":7},{"quantity":3200,"price":16.75,"orders":4},{"quantity":3200,"price":16.8,"orders":4}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|130095","symbol":"TATAMOTORS25JUL680CE","last_price":16.55,"volume":4794400,"average_price":16.94,"oi":3040000.0,"net_change":1.25,"total_buy_quantity":612000.0,"total_sell_quantity":386400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.55,"last_trade_time":"1752746393232","oi_day_high":3192800.0,"oi_day_low":3005600.0},"NSE_FO:JSWENERGY25JUL520CE":{"ohlc":{"open":20.5,"high":24.85,"low":17.35,"close":22.5},"depth":{"buy":[{"quantity":1000,"price":22.65,"orders":1},{"quantity":2000,"price":22.6,"orders":2},{"quantity":1000,"price":22.5,"orders":1},{"quantity":3000,"price":22.45,"orders":3},{"quantity":2000,"price":22.4,"orders":2}],"sell":[{"quantity":2000,"price":22.9,"orders":2},{"quantity":1000,"price":23.1,"orders":1},{"quantity":1000,"price":23.15,"orders":1},{"quantity":2000,"price":23.3,"orders":2},{"quantity":6000,"price":23.4,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|106619","symbol":"JSWENERGY25JUL520CE","last_price":22.5,"volume":1045000,"average_price":20.79,"oi":1375000.0,"net_change":-1.3,"total_buy_quantity":260000.0,"total_sell_quantity":190000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.55,"last_trade_time":"1752746398796","oi_day_high":1412000.0,"oi_day_low":1375000.0},"NSE_FO:CHOLAFIN25JUL1620CE":{"ohlc":{"open":17.95,"high":17.95,"low":13.0,"close":14.45},"depth":{"buy":[{"quantity":625,"price":13.95,"orders":1},{"quantity":625,"price":13.9,"orders":1},{"quantity":625,"price":13.8,"orders":1},{"quantity":625,"price":13.75,"orders":1},{"quantity":625,"price":13.7,"orders":1}],"sell":[{"quantity":625,"price":14.45,"orders":1},{"quantity":6250,"price":14.5,"orders":1},{"quantity":625,"price":14.55,"orders":1},{"quantity":625,"price":14.75,"orders":1},{"quantity":625,"price":15.1,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|87176","symbol":"CHOLAFIN25JUL1620CE","last_price":14.45,"volume":155625,"average_price":14.81,"oi":225000.0,"net_change":-1.3,"total_buy_quantity":233125.0,"total_sell_quantity":108125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.4,"last_trade_time":"1752746397041","oi_day_high":238125.0,"oi_day_low":224375.0},"NSE_FO:LODHA25JUL1440CE":{"ohlc":{"open":41.05,"high":47.25,"low":38.25,"close":39.15},"depth":{"buy":[{"quantity":450,"price":38.75,"orders":1},{"quantity":450,"price":38.7,"orders":1},{"quantity":450,"price":38.25,"orders":1},{"quantity":450,"price":38.2,"orders":1},{"quantity":900,"price":38.0,"orders":2}],"sell":[{"quantity":450,"price":39.85,"orders":1},{"quantity":450,"price":39.9,"orders":1},{"quantity":450,"price":39.95,"orders":1},{"quantity":450,"price":40.1,"orders":1},{"quantity":450,"price":40.35,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|110031","symbol":"LODHA25JUL1440CE","last_price":39.15,"volume":268650,"average_price":42.37,"oi":128250.0,"net_change":-0.95,"total_buy_quantity":152550.0,"total_sell_quantity":70650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.45,"last_trade_time":"1752746380025","oi_day_high":145800.0,"oi_day_low":121500.0},"NSE_FO:NTPC25JUL335CE":{"ohlc":{"open":10.15,"high":10.5,"low":9.15,"close":9.3},"depth":{"buy":[{"quantity":1500,"price":9.2,"orders":1},{"quantity":1500,"price":9.15,"orders":1},{"quantity":1500,"price":9.05,"orders":1},{"quantity":1500,"price":9.0,"orders":1},{"quantity":1500,"price":8.95,"orders":1}],"sell":[{"quantity":1500,"price":9.35,"orders":1},{"quantity":1500,"price":9.4,"orders":1},{"quantity":3000,"price":9.45,"orders":2},{"quantity":3000,"price":9.5,"orders":2},{"quantity":6000,"price":9.6,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|123777","symbol":"NTPC25JUL335CE","last_price":9.3,"volume":849000,"average_price":9.84,"oi":1752000.0,"net_change":-0.2,"total_buy_quantity":247500.0,"total_sell_quantity":304500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1752746343179","oi_day_high":1870500.0,"oi_day_low":1750500.0},"NSE_FO:IOC25JUL145PE":{"ohlc":{"open":1.0,"high":1.2,"low":0.95,"close":1.05},"depth":{"buy":[{"quantity":34125,"price":1.05,"orders":5},{"quantity":48750,"price":1.0,"orders":9},{"quantity":117000,"price":0.95,"orders":9},{"quantity":43875,"price":0.9,"orders":7},{"quantity":170625,"price":0.85,"orders":4}],"sell":[{"quantity":82875,"price":1.1,"orders":9},{"quantity":112125,"price":1.15,"orders":9},{"quantity":73125,"price":1.2,"orders":9},{"quantity":112125,"price":1.25,"orders":5},{"quantity":63375,"price":1.3,"orders":4}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|106646","symbol":"IOC25JUL145PE","last_price":1.05,"volume":814125,"average_price":1.04,"oi":3329625.0,"net_change":0.1,"total_buy_quantity":3310125.0,"total_sell_quantity":1404000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1752746214106","oi_day_high":3393000.0,"oi_day_low":3271125.0},"NSE_FO:DELHIVERY25JUL385PE":{"ohlc":{"open":0.95,"high":1.05,"low":0.65,"close":0.65},"depth":{"buy":[{"quantity":2075,"price":0.55,"orders":1},{"quantity":2075,"price":0.5,"orders":1},{"quantity":2075,"price":0.45,"orders":1},{"quantity":2075,"price":0.4,"orders":1},{"quantity":22825,"price":0.35,"orders":3}],"sell":[{"quantity":2075,"price":0.7,"orders":1},{"quantity":2075,"price":0.75,"orders":1},{"quantity":2075,"price":0.8,"orders":1},{"quantity":2075,"price":0.85,"orders":1},{"quantity":2075,"price":0.9,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|91428","symbol":"DELHIVERY25JUL385PE","last_price":0.65,"volume":31125,"average_price":0.86,"oi":95450.0,"net_change":-0.25,"total_buy_quantity":188825.0,"total_sell_quantity":219950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1752737109430","oi_day_high":95450.0,"oi_day_low":95450.0},"NSE_FO:DLF25JUL840PE":{"ohlc":{"open":17.2,"high":23.3,"low":14.25,"close":17.4},"depth":{"buy":[{"quantity":825,"price":17.45,"orders":1},{"quantity":1650,"price":17.4,"orders":2},{"quantity":3300,"price":17.35,"orders":4},{"quantity":1650,"price":17.15,"orders":2},{"quantity":1650,"price":17.05,"orders":2}],"sell":[{"quantity":1650,"price":17.7,"orders":2},{"quantity":825,"price":17.75,"orders":1},{"quantity":2475,"price":17.8,"orders":3},{"quantity":1650,"price":17.85,"orders":2},{"quantity":2475,"price":17.9,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|88513","symbol":"DLF25JUL840PE","last_price":17.4,"volume":1977525,"average_price":18.6,"oi":1009800.0,"net_change":-1.55,"total_buy_quantity":523050.0,"total_sell_quantity":170775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.9,"last_trade_time":"1752746396022","oi_day_high":1053525.0,"oi_day_low":930600.0},"NSE_FO:TRENT25JUL6100CE":{"ohlc":{"open":12.55,"high":14.9,"low":11.8,"close":12.15},"depth":{"buy":[{"quantity":1200,"price":12.1,"orders":2},{"quantity":500,"price":12.05,"orders":3},{"quantity":2400,"price":12.0,"orders":4},{"quantity":100,"price":11.95,"orders":1},{"quantity":300,"price":11.9,"orders":2}],"sell":[{"quantity":2900,"price":12.25,"orders":2},{"quantity":100,"price":12.45,"orders":1},{"quantity":200,"price":12.5,"orders":2},{"quantity":300,"price":12.75,"orders":2},{"quantity":900,"price":13.0,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|139412","symbol":"TRENT25JUL6100CE","last_price":12.15,"volume":133600,"average_price":13.16,"oi":411900.0,"net_change":-0.45,"total_buy_quantity":128500.0,"total_sell_quantity":40200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.3,"last_trade_time":"1752746397263","oi_day_high":416900.0,"oi_day_low":407300.0},"NSE_FO:GRANULES25JUL500CE":{"ohlc":{"open":13.6,"high":20.9,"low":12.95,"close":13.4},"depth":{"buy":[{"quantity":1075,"price":13.6,"orders":1},{"quantity":1075,"price":13.55,"orders":1},{"quantity":1075,"price":13.4,"orders":1},{"quantity":1075,"price":13.25,"orders":1},{"quantity":1075,"price":13.2,"orders":1}],"sell":[{"quantity":1075,"price":14.0,"orders":1},{"quantity":2150,"price":14.45,"orders":2},{"quantity":8600,"price":14.85,"orders":2},{"quantity":2150,"price":15.0,"orders":2},{"quantity":3225,"price":15.25,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|92972","symbol":"GRANULES25JUL500CE","last_price":13.4,"volume":3192750,"average_price":17.55,"oi":1211525.0,"net_change":0.05,"total_buy_quantity":265525.0,"total_sell_quantity":311750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.35,"last_trade_time":"1752746366202","oi_day_high":1376000.0,"oi_day_low":1180350.0},"NSE_FO:BAJAJFINSV25JUL2060PE":{"ohlc":{"open":45.3,"high":58.45,"low":43.0,"close":53.05},"depth":{"buy":[{"quantity":500,"price":52.1,"orders":1},{"quantity":500,"price":52.05,"orders":1},{"quantity":1000,"price":51.05,"orders":2},{"quantity":500,"price":50.95,"orders":1},{"quantity":1000,"price":49.55,"orders":2}],"sell":[{"quantity":500,"price":53.0,"orders":1},{"quantity":500,"price":53.05,"orders":1},{"quantity":500,"price":53.45,"orders":1},{"quantity":1000,"price":53.8,"orders":2},{"quantity":1000,"price":53.85,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|79746","symbol":"BAJAJFINSV25JUL2060PE","last_price":53.05,"volume":171000,"average_price":52.86,"oi":127500.0,"net_change":3.0,"total_buy_quantity":45000.0,"total_sell_quantity":41500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.3,"last_trade_time":"1752746377021","oi_day_high":134500.0,"oi_day_low":113500.0},"NSE_FO:ASTRAL25JUL1520CE":{"ohlc":{"open":21.95,"high":36.45,"low":21.95,"close":27.8},"depth":{"buy":[{"quantity":425,"price":27.8,"orders":1},{"quantity":4675,"price":27.5,"orders":2},{"quantity":425,"price":27.15,"orders":1},{"quantity":425,"price":27.1,"orders":1},{"quantity":425,"price":27.05,"orders":1}],"sell":[{"quantity":425,"price":28.05,"orders":1},{"quantity":425,"price":28.45,"orders":1},{"quantity":425,"price":28.5,"orders":1},{"quantity":850,"price":28.8,"orders":2},{"quantity":425,"price":28.85,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|66149","symbol":"ASTRAL25JUL1520CE","last_price":27.8,"volume":2110550,"average_price":31.73,"oi":429250.0,"net_change":7.6,"total_buy_quantity":90950.0,"total_sell_quantity":127075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.95,"last_trade_time":"1752746369881","oi_day_high":490025.0,"oi_day_low":315350.0},"NSE_FO:MGL25JUL1440CE":{"ohlc":{"open":86.9,"high":94.85,"low":83.4,"close":94.85},"depth":{"buy":[{"quantity":400,"price":93.4,"orders":1},{"quantity":400,"price":93.35,"orders":1},{"quantity":400,"price":93.25,"orders":1},{"quantity":400,"price":93.2,"orders":1},{"quantity":400,"price":93.1,"orders":1}],"sell":[{"quantity":400,"price":97.7,"orders":1},{"quantity":400,"price":97.75,"orders":1},{"quantity":400,"price":97.85,"orders":1},{"quantity":1200,"price":102.1,"orders":1},{"quantity":1600,"price":102.35,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|114140","symbol":"MGL25JUL1440CE","last_price":94.85,"volume":2000,"average_price":88.38,"oi":38400.0,"net_change":30.8,"total_buy_quantity":57200.0,"total_sell_quantity":36800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":131.65,"last_trade_time":"1752738898883","oi_day_high":38400.0,"oi_day_low":37600.0},"NSE_FO:TCS25JUL3440CE":{"ohlc":{"open":5.55,"high":6.25,"low":4.55,"close":4.55},"depth":{"buy":[{"quantity":1050,"price":4.6,"orders":6},{"quantity":1225,"price":4.55,"orders":7},{"quantity":1750,"price":4.5,"orders":3},{"quantity":875,"price":4.45,"orders":2},{"quantity":525,"price":4.4,"orders":1}],"sell":[{"quantity":525,"price":4.65,"orders":3},{"quantity":1050,"price":4.7,"orders":5},{"quantity":1400,"price":4.75,"orders":7},{"quantity":1575,"price":4.8,"orders":7},{"quantity":1225,"price":4.85,"orders":5}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|131347","symbol":"TCS25JUL3440CE","last_price":4.55,"volume":336700,"average_price":5.44,"oi":859425.0,"net_change":-1.6,"total_buy_quantity":243250.0,"total_sell_quantity":61950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1752746395715","oi_day_high":861525.0,"oi_day_low":827400.0},"NSE_FO:CESC25JUL172.5PE":{"ohlc":{"open":1.15,"high":1.25,"low":1.1,"close":1.1},"depth":{"buy":[{"quantity":7250,"price":1.15,"orders":2},{"quantity":10875,"price":1.1,"orders":3},{"quantity":10875,"price":1.05,"orders":3},{"quantity":7250,"price":1.0,"orders":2},{"quantity":18125,"price":0.95,"orders":2}],"sell":[{"quantity":10875,"price":1.25,"orders":3},{"quantity":7250,"price":1.3,"orders":2},{"quantity":10875,"price":1.35,"orders":3},{"quantity":21750,"price":1.4,"orders":2},{"quantity":3625,"price":1.45,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|86477","symbol":"CESC25JUL172.5PE","last_price":1.1,"volume":14500,"average_price":1.17,"oi":290000.0,"net_change":-0.2,"total_buy_quantity":116000.0,"total_sell_quantity":474875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1752733676191","oi_day_high":293625.0,"oi_day_low":290000.0},"NSE_FO:VOLTAS25JUL1320CE":{"ohlc":{"open":77.0,"high":79.4,"low":72.05,"close":78.0},"depth":{"buy":[{"quantity":375,"price":72.9,"orders":1},{"quantity":375,"price":72.85,"orders":1},{"quantity":375,"price":72.05,"orders":1},{"quantity":3375,"price":71.05,"orders":3},{"quantity":375,"price":70.3,"orders":1}],"sell":[{"quantity":750,"price":76.75,"orders":2},{"quantity":375,"price":76.8,"orders":1},{"quantity":750,"price":76.9,"orders":2},{"quantity":375,"price":77.0,"orders":1},{"quantity":375,"price":77.1,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|135466","symbol":"VOLTAS25JUL1320CE","last_price":78.0,"volume":5625,"average_price":76.06,"oi":131250.0,"net_change":-1.85,"total_buy_quantity":47250.0,"total_sell_quantity":54375.0,"lower_circuit_limit":11.05,"upper_circuit_limit":148.65,"last_trade_time":"1752743492998","oi_day_high":131250.0,"oi_day_low":129000.0},"NSE_FO:ADANIENSOL25JUL860CE":{"ohlc":{"open":36.95,"high":40.8,"low":31.95,"close":31.95},"depth":{"buy":[{"quantity":675,"price":31.9,"orders":1},{"quantity":675,"price":31.85,"orders":1},{"quantity":675,"price":31.75,"orders":1},{"quantity":675,"price":31.55,"orders":1},{"quantity":1350,"price":31.35,"orders":2}],"sell":[{"quantity":675,"price":32.75,"orders":1},{"quantity":675,"price":32.85,"orders":1},{"quantity":1350,"price":34.45,"orders":2},{"quantity":3375,"price":34.75,"orders":2},{"quantity":2700,"price":34.95,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|75465","symbol":"ADANIENSOL25JUL860CE","last_price":31.95,"volume":59400,"average_price":35.8,"oi":207225.0,"net_change":-3.6,"total_buy_quantity":81000.0,"total_sell_quantity":85725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.85,"last_trade_time":"1752746061400","oi_day_high":209925.0,"oi_day_low":201825.0},"NSE_FO:HINDALCO25JUL690PE":{"ohlc":{"open":23.15,"high":26.3,"low":18.75,"close":21.8},"depth":{"buy":[{"quantity":1400,"price":21.65,"orders":1},{"quantity":1400,"price":21.4,"orders":1},{"quantity":1400,"price":21.3,"orders":1},{"quantity":7000,"price":21.25,"orders":5},{"quantity":1400,"price":21.2,"orders":1}],"sell":[{"quantity":1400,"price":22.05,"orders":1},{"quantity":1400,"price":22.1,"orders":1},{"quantity":1400,"price":22.15,"orders":1},{"quantity":2800,"price":22.2,"orders":2},{"quantity":2800,"price":22.4,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|100572","symbol":"HINDALCO25JUL690PE","last_price":21.8,"volume":156800,"average_price":21.57,"oi":667800.0,"net_change":-5.2,"total_buy_quantity":149800.0,"total_sell_quantity":142800.0,"lower_circuit_limit":2.25,"upper_circuit_limit":51.75,"last_trade_time":"1752746166758","oi_day_high":698600.0,"oi_day_low":667800.0},"NSE_FO:CONCOR25JUL600PE":{"ohlc":{"open":4.15,"high":4.95,"low":3.7,"close":3.7},"depth":{"buy":[{"quantity":1250,"price":3.65,"orders":1},{"quantity":1250,"price":3.6,"orders":1},{"quantity":7500,"price":3.55,"orders":3},{"quantity":2500,"price":3.5,"orders":2},{"quantity":2500,"price":3.45,"orders":2}],"sell":[{"quantity":1250,"price":3.75,"orders":1},{"quantity":5000,"price":3.8,"orders":4},{"quantity":2500,"price":3.85,"orders":2},{"quantity":2500,"price":3.9,"orders":2},{"quantity":1250,"price":3.95,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|89254","symbol":"CONCOR25JUL600PE","last_price":3.7,"volume":112500,"average_price":4.16,"oi":572500.0,"net_change":-0.45,"total_buy_quantity":360000.0,"total_sell_quantity":240000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1752746362494","oi_day_high":593750.0,"oi_day_low":570000.0},"NSE_FO:LTIM25JUL5400PE":{"ohlc":{"open":187.0,"high":298.5,"low":185.15,"close":298.5},"depth":{"buy":[{"quantity":150,"price":302.35,"orders":1},{"quantity":150,"price":302.3,"orders":1},{"quantity":150,"price":302.25,"orders":1},{"quantity":300,"price":302.2,"orders":2},{"quantity":150,"price":301.4,"orders":1}],"sell":[{"quantity":300,"price":317.85,"orders":2},{"quantity":150,"price":317.9,"orders":1},{"quantity":150,"price":317.95,"orders":1},{"quantity":150,"price":318.0,"orders":1},{"quantity":150,"price":319.6,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|111318","symbol":"LTIM25JUL5400PE","last_price":298.5,"volume":13650,"average_price":242.16,"oi":26700.0,"net_change":124.25,"total_buy_quantity":9600.0,"total_sell_quantity":4650.0,"lower_circuit_limit":14.3,"upper_circuit_limit":334.2,"last_trade_time":"1752746257639","oi_day_high":28500.0,"oi_day_low":26700.0},"NSE_FO:RVNL25JUL400CE":{"ohlc":{"open":5.6,"high":5.9,"low":4.3,"close":4.45},"depth":{"buy":[{"quantity":2750,"price":4.4,"orders":1},{"quantity":1375,"price":4.35,"orders":1},{"quantity":15125,"price":4.3,"orders":2},{"quantity":1375,"price":4.25,"orders":1},{"quantity":1375,"price":4.2,"orders":1}],"sell":[{"quantity":2750,"price":4.5,"orders":2},{"quantity":2750,"price":4.55,"orders":2},{"quantity":5500,"price":4.6,"orders":4},{"quantity":9625,"price":4.65,"orders":4},{"quantity":4125,"price":4.7,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|132919","symbol":"RVNL25JUL400CE","last_price":4.45,"volume":759000,"average_price":4.97,"oi":4002625.0,"net_change":-1.25,"total_buy_quantity":301125.0,"total_sell_quantity":848375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1752746386744","oi_day_high":4002625.0,"oi_day_low":3760625.0},"NSE_FO:ASHOKLEY25JUL125CE":{"ohlc":{"open":2.35,"high":2.55,"low":1.7,"close":1.95},"depth":{"buy":[{"quantity":25000,"price":1.85,"orders":5},{"quantity":65000,"price":1.8,"orders":11},{"quantity":55000,"price":1.75,"orders":8},{"quantity":125000,"price":1.7,"orders":12},{"quantity":25000,"price":1.65,"orders":5}],"sell":[{"quantity":95000,"price":1.95,"orders":12},{"quantity":45000,"price":2.0,"orders":8},{"quantity":40000,"price":2.05,"orders":7},{"quantity":60000,"price":2.1,"orders":11},{"quantity":60000,"price":2.15,"orders":10}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|65364","symbol":"ASHOKLEY25JUL125CE","last_price":1.95,"volume":5380000,"average_price":1.99,"oi":6350000.0,"net_change":-0.45,"total_buy_quantity":1715000.0,"total_sell_quantity":1735000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1752746378454","oi_day_high":6400000.0,"oi_day_low":5670000.0},"NSE_FO:TATASTEEL25JUL160PE":{"ohlc":{"open":3.7,"high":4.6,"low":2.6,"close":2.85},"depth":{"buy":[{"quantity":88000,"price":2.75,"orders":13},{"quantity":143000,"price":2.7,"orders":13},{"quantity":198000,"price":2.65,"orders":11},{"quantity":159500,"price":2.6,"orders":8},{"quantity":121000,"price":2.55,"orders":8}],"sell":[{"quantity":126500,"price":2.85,"orders":14},{"quantity":88000,"price":2.9,"orders":6},{"quantity":115500,"price":2.95,"orders":9},{"quantity":132000,"price":3.0,"orders":8},{"quantity":110000,"price":3.05,"orders":5}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|43409","symbol":"TATASTEEL25JUL160PE","last_price":2.85,"volume":10444500,"average_price":3.27,"oi":8712000.0,"net_change":-1.65,"total_buy_quantity":2139500.0,"total_sell_quantity":2128500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1752746398685","oi_day_high":8932000.0,"oi_day_low":8228000.0},"NSE_FO:ANGELONE25JUL2900CE":{"ohlc":{"open":30.1,"high":40.0,"low":21.0,"close":28.6},"depth":{"buy":[{"quantity":250,"price":28.6,"orders":1},{"quantity":1000,"price":27.1,"orders":1},{"quantity":750,"price":27.0,"orders":2},{"quantity":1000,"price":25.5,"orders":1},{"quantity":3250,"price":23.0,"orders":2}],"sell":[{"quantity":750,"price":33.0,"orders":1},{"quantity":250,"price":35.0,"orders":1},{"quantity":500,"price":37.95,"orders":1},{"quantity":500,"price":38.0,"orders":1},{"quantity":1250,"price":40.0,"orders":5}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|63295","symbol":"ANGELONE25JUL2900CE","last_price":28.6,"volume":138000,"average_price":29.18,"oi":407000.0,"net_change":-7.05,"total_buy_quantity":24500.0,"total_sell_quantity":23750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.55,"last_trade_time":"1752746399884","oi_day_high":518750.0,"oi_day_low":407000.0},"NSE_FO:BALKRISIND25JUL2440CE":{"ohlc":{"open":222.0,"high":222.0,"low":222.0,"close":222.0},"depth":{"buy":[{"quantity":1200,"price":303.1,"orders":1},{"quantity":1500,"price":303.05,"orders":1},{"quantity":1200,"price":302.25,"orders":1},{"quantity":3000,"price":300.35,"orders":1},{"quantity":3000,"price":299.8,"orders":1}],"sell":[{"quantity":1200,"price":324.55,"orders":1},{"quantity":1200,"price":324.6,"orders":1},{"quantity":3000,"price":328.75,"orders":1},{"quantity":1500,"price":338.8,"orders":1},{"quantity":3000,"price":349.7,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|71911","symbol":"BALKRISIND25JUL2440CE","last_price":222.0,"volume":0,"average_price":0.0,"oi":13500.0,"net_change":0.0,"total_buy_quantity":20700.0,"total_sell_quantity":18900.0,"lower_circuit_limit":100.65,"upper_circuit_limit":497.7,"last_trade_time":"1752214094000","oi_day_high":13500.0,"oi_day_low":13500.0},"NSE_FO:DIXON25JUL14250CE":{"ohlc":{"open":1971.0,"high":2016.65,"low":1971.0,"close":2016.65},"depth":{"buy":[{"quantity":50,"price":1914.15,"orders":1},{"quantity":50,"price":1914.1,"orders":1},{"quantity":150,"price":1844.95,"orders":1},{"quantity":500,"price":1844.7,"orders":1},{"quantity":150,"price":1834.25,"orders":1}],"sell":[{"quantity":100,"price":1995.25,"orders":2},{"quantity":100,"price":1995.3,"orders":2},{"quantity":150,"price":1995.35,"orders":2},{"quantity":50,"price":1995.45,"orders":1},{"quantity":50,"price":1995.6,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|92090","symbol":"DIXON25JUL14250CE","last_price":2016.65,"volume":100,"average_price":1993.82,"oi":15500.0,"net_change":98.95,"total_buy_quantity":3000.0,"total_sell_quantity":3450.0,"lower_circuit_limit":800.95,"upper_circuit_limit":3034.45,"last_trade_time":"1752728232825","oi_day_high":15550.0,"oi_day_low":15500.0},"NSE_FO:EICHERMOT25JUL5600PE":{"ohlc":{"open":57.95,"high":64.8,"low":44.05,"close":50.5},"depth":{"buy":[{"quantity":175,"price":49.85,"orders":1},{"quantity":175,"price":49.8,"orders":1},{"quantity":175,"price":48.65,"orders":1},{"quantity":175,"price":48.05,"orders":1},{"quantity":1400,"price":47.3,"orders":1}],"sell":[{"quantity":175,"price":51.25,"orders":1},{"quantity":175,"price":51.9,"orders":1},{"quantity":175,"price":51.95,"orders":1},{"quantity":350,"price":52.0,"orders":1},{"quantity":175,"price":53.0,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|89907","symbol":"EICHERMOT25JUL5600PE","last_price":50.5,"volume":182875,"average_price":53.47,"oi":59150.0,"net_change":-13.9,"total_buy_quantity":29575.0,"total_sell_quantity":18900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":180.65,"last_trade_time":"1752746376526","oi_day_high":61950.0,"oi_day_low":54250.0},"NSE_FO:APLAPOLLO25JUL1800CE":{"ohlc":{"open":10.4,"high":11.9,"low":7.1,"close":7.65},"depth":{"buy":[{"quantity":700,"price":7.5,"orders":2},{"quantity":350,"price":7.1,"orders":1},{"quantity":350,"price":7.05,"orders":1},{"quantity":2450,"price":7.0,"orders":3},{"quantity":350,"price":6.0,"orders":1}],"sell":[{"quantity":350,"price":7.95,"orders":1},{"quantity":350,"price":8.0,"orders":1},{"quantity":350,"price":8.5,"orders":1},{"quantity":7000,"price":8.85,"orders":1},{"quantity":350,"price":9.0,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|63957","symbol":"APLAPOLLO25JUL1800CE","last_price":7.65,"volume":289800,"average_price":9.66,"oi":839300.0,"net_change":-2.7,"total_buy_quantity":128450.0,"total_sell_quantity":77700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.7,"last_trade_time":"1752746373627","oi_day_high":845950.0,"oi_day_low":780150.0},"NSE_FO:TATAPOWER25JUL405CE":{"ohlc":{"open":14.75,"high":15.2,"low":11.75,"close":12.35},"depth":{"buy":[{"quantity":2900,"price":12.3,"orders":2},{"quantity":2900,"price":12.25,"orders":2},{"quantity":2900,"price":12.2,"orders":2},{"quantity":2900,"price":12.1,"orders":2},{"quantity":2900,"price":12.0,"orders":2}],"sell":[{"quantity":2900,"price":12.5,"orders":2},{"quantity":2900,"price":12.55,"orders":2},{"quantity":2900,"price":12.6,"orders":2},{"quantity":1450,"price":12.7,"orders":1},{"quantity":1450,"price":12.95,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|137833","symbol":"TATAPOWER25JUL405CE","last_price":12.35,"volume":698900,"average_price":13.18,"oi":1496400.0,"net_change":-2.35,"total_buy_quantity":240700.0,"total_sell_quantity":253750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.7,"last_trade_time":"1752746382713","oi_day_high":1606600.0,"oi_day_low":1496400.0},"NSE_FO:HINDCOPPER25JUL270PE":{"ohlc":{"open":8.4,"high":8.4,"low":8.4,"close":8.4},"depth":{"buy":[{"quantity":2650,"price":8.45,"orders":1},{"quantity":2650,"price":8.4,"orders":1},{"quantity":5300,"price":8.2,"orders":1},{"quantity":7950,"price":7.6,"orders":2},{"quantity":2650,"price":7.5,"orders":1}],"sell":[{"quantity":5300,"price":10.25,"orders":1},{"quantity":5300,"price":10.6,"orders":1},{"quantity":2650,"price":16.0,"orders":1},{"quantity":2650,"price":17.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|97277","symbol":"HINDCOPPER25JUL270PE","last_price":8.4,"volume":2650,"average_price":8.4,"oi":723450.0,"net_change":-2.0,"total_buy_quantity":156350.0,"total_sell_quantity":15900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1752743698963","oi_day_high":723450.0,"oi_day_low":723450.0},"NSE_FO:JSWSTEEL25JUL1030PE":{"ohlc":{"open":21.75,"high":24.5,"low":16.1,"close":19.05},"depth":{"buy":[{"quantity":675,"price":18.95,"orders":1},{"quantity":675,"price":18.8,"orders":1},{"quantity":675,"price":18.75,"orders":1},{"quantity":675,"price":18.65,"orders":1},{"quantity":675,"price":18.6,"orders":1}],"sell":[{"quantity":675,"price":19.5,"orders":1},{"quantity":675,"price":19.55,"orders":1},{"quantity":675,"price":19.6,"orders":1},{"quantity":1350,"price":19.9,"orders":2},{"quantity":1350,"price":19.95,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|110234","symbol":"JSWSTEEL25JUL1030PE","last_price":19.05,"volume":668925,"average_price":19.58,"oi":294300.0,"net_change":-3.65,"total_buy_quantity":409725.0,"total_sell_quantity":123525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.9,"last_trade_time":"1752746372484","oi_day_high":311175.0,"oi_day_low":262575.0},"NSE_FO:IREDA25JUL170PE":{"ohlc":{"open":11.65,"high":11.8,"low":11.0,"close":11.55},"depth":{"buy":[{"quantity":6900,"price":11.55,"orders":2},{"quantity":6900,"price":11.5,"orders":2},{"quantity":3450,"price":11.4,"orders":1},{"quantity":6900,"price":11.3,"orders":2},{"quantity":3450,"price":11.25,"orders":1}],"sell":[{"quantity":3450,"price":11.85,"orders":1},{"quantity":3450,"price":11.9,"orders":1},{"quantity":3450,"price":11.95,"orders":1},{"quantity":3450,"price":12.1,"orders":1},{"quantity":13800,"price":12.15,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|104728","symbol":"IREDA25JUL170PE","last_price":11.55,"volume":93150,"average_price":11.4,"oi":1352400.0,"net_change":0.45,"total_buy_quantity":462300.0,"total_sell_quantity":396750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.1,"last_trade_time":"1752745644758","oi_day_high":1390350.0,"oi_day_low":1352400.0},"NSE_FO:CANBK25JUL111PE":{"ohlc":{"open":1.0,"high":1.5,"low":1.0,"close":1.4},"depth":{"buy":[{"quantity":81000,"price":1.35,"orders":9},{"quantity":141750,"price":1.3,"orders":10},{"quantity":81000,"price":1.25,"orders":6},{"quantity":47250,"price":1.2,"orders":6},{"quantity":54000,"price":1.15,"orders":5}],"sell":[{"quantity":94500,"price":1.45,"orders":8},{"quantity":108000,"price":1.5,"orders":8},{"quantity":60750,"price":1.55,"orders":4},{"quantity":74250,"price":1.6,"orders":2},{"quantity":81000,"price":1.65,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|85814","symbol":"CANBK25JUL111PE","last_price":1.4,"volume":1302750,"average_price":1.28,"oi":2214000.0,"net_change":0.35,"total_buy_quantity":1134000.0,"total_sell_quantity":1498500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1752746356307","oi_day_high":2376000.0,"oi_day_low":2214000.0},"NSE_FO:TATAELXSI25JUL6300PE":{"ohlc":{"open":133.95,"high":190.55,"low":121.65,"close":182.1},"depth":{"buy":[{"quantity":100,"price":182.15,"orders":1},{"quantity":100,"price":182.1,"orders":1},{"quantity":100,"price":181.0,"orders":1},{"quantity":100,"price":177.9,"orders":1},{"quantity":200,"price":177.85,"orders":2}],"sell":[{"quantity":200,"price":185.75,"orders":2},{"quantity":100,"price":185.8,"orders":1},{"quantity":100,"price":185.85,"orders":1},{"quantity":200,"price":186.55,"orders":2},{"quantity":100,"price":186.65,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|129938","symbol":"TATAELXSI25JUL6300PE","last_price":182.1,"volume":89800,"average_price":150.15,"oi":27000.0,"net_change":54.65,"total_buy_quantity":21400.0,"total_sell_quantity":17900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":302.15,"last_trade_time":"1752746397019","oi_day_high":34300.0,"oi_day_low":27000.0},"NSE_FO:PAGEIND25JUL48500CE":{"ohlc":{"open":425.05,"high":476.35,"low":373.4,"close":458.0},"depth":{"buy":[{"quantity":15,"price":412.1,"orders":1},{"quantity":15,"price":412.05,"orders":1},{"quantity":15,"price":374.7,"orders":1},{"quantity":480,"price":365.0,"orders":2},{"quantity":15,"price":363.0,"orders":1}],"sell":[{"quantity":15,"price":468.8,"orders":1},{"quantity":15,"price":468.85,"orders":1},{"quantity":15,"price":471.0,"orders":1},{"quantity":15,"price":480.0,"orders":1},{"quantity":15,"price":485.0,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|125856","symbol":"PAGEIND25JUL48500CE","last_price":458.0,"volume":3375,"average_price":434.44,"oi":3015.0,"net_change":16.05,"total_buy_quantity":1500.0,"total_sell_quantity":1155.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1194.8,"last_trade_time":"1752746263726","oi_day_high":3525.0,"oi_day_low":2985.0},"NSE_FO:POWERGRID25JUL295PE":{"ohlc":{"open":4.1,"high":4.35,"low":3.55,"close":4.1},"depth":{"buy":[{"quantity":1900,"price":4.0,"orders":1},{"quantity":7600,"price":3.95,"orders":4},{"quantity":5700,"price":3.9,"orders":3},{"quantity":5700,"price":3.85,"orders":3},{"quantity":3800,"price":3.8,"orders":2}],"sell":[{"quantity":5700,"price":4.1,"orders":3},{"quantity":7600,"price":4.15,"orders":4},{"quantity":9500,"price":4.2,"orders":5},{"quantity":7600,"price":4.25,"orders":4},{"quantity":5700,"price":4.3,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|123650","symbol":"POWERGRID25JUL295PE","last_price":4.1,"volume":457900,"average_price":4.01,"oi":991800.0,"net_change":0.2,"total_buy_quantity":343900.0,"total_sell_quantity":334400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1752746367688","oi_day_high":997500.0,"oi_day_low":970900.0},"NSE_FO:UNITDSPR25JUL1440CE":{"ohlc":{"open":9.9,"high":15.8,"low":9.9,"close":10.7},"depth":{"buy":[{"quantity":400,"price":10.35,"orders":1},{"quantity":1600,"price":10.3,"orders":4},{"quantity":400,"price":10.25,"orders":1},{"quantity":400,"price":10.1,"orders":1},{"quantity":400,"price":10.05,"orders":1}],"sell":[{"quantity":800,"price":10.6,"orders":2},{"quantity":400,"price":10.65,"orders":1},{"quantity":800,"price":10.75,"orders":2},{"quantity":1200,"price":10.8,"orders":3},{"quantity":800,"price":10.85,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|134504","symbol":"UNITDSPR25JUL1440CE","last_price":10.7,"volume":734400,"average_price":13.07,"oi":797200.0,"net_change":0.25,"total_buy_quantity":273200.0,"total_sell_quantity":129600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1752746263003","oi_day_high":810000.0,"oi_day_low":781200.0},"NSE_FO:DRREDDY25JUL1320PE":{"ohlc":{"open":66.05,"high":66.05,"low":55.5,"close":61.6},"depth":{"buy":[{"quantity":1250,"price":60.9,"orders":2},{"quantity":625,"price":60.85,"orders":1},{"quantity":625,"price":59.35,"orders":1},{"quantity":625,"price":59.3,"orders":1},{"quantity":625,"price":57.65,"orders":1}],"sell":[{"quantity":625,"price":62.05,"orders":1},{"quantity":625,"price":62.1,"orders":1},{"quantity":625,"price":62.15,"orders":1},{"quantity":1250,"price":62.2,"orders":2},{"quantity":625,"price":62.35,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|89351","symbol":"DRREDDY25JUL1320PE","last_price":61.6,"volume":12500,"average_price":60.33,"oi":63750.0,"net_change":-1.45,"total_buy_quantity":58125.0,"total_sell_quantity":66250.0,"lower_circuit_limit":24.45,"upper_circuit_limit":104.15,"last_trade_time":"1752745880153","oi_day_high":64375.0,"oi_day_low":61875.0},"NSE_FO:POONAWALLA25JUL450PE":{"ohlc":{"open":12.3,"high":15.6,"low":12.3,"close":14.45},"depth":{"buy":[{"quantity":1700,"price":14.15,"orders":1},{"quantity":1700,"price":14.1,"orders":1},{"quantity":3400,"price":14.05,"orders":2},{"quantity":1700,"price":14.0,"orders":1},{"quantity":1700,"price":13.95,"orders":1}],"sell":[{"quantity":3400,"price":14.8,"orders":2},{"quantity":1700,"price":15.15,"orders":1},{"quantity":1700,"price":15.2,"orders":1},{"quantity":3400,"price":15.4,"orders":2},{"quantity":3400,"price":15.45,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|123377","symbol":"POONAWALLA25JUL450PE","last_price":14.45,"volume":129200,"average_price":14.48,"oi":334900.0,"net_change":2.85,"total_buy_quantity":219300.0,"total_sell_quantity":212500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1752746353543","oi_day_high":355300.0,"oi_day_low":326400.0},"NSE_FO:TIINDIA25JUL3000CE":{"ohlc":{"open":60.0,"high":68.75,"low":43.0,"close":47.75},"depth":{"buy":[{"quantity":200,"price":45.4,"orders":1},{"quantity":200,"price":45.35,"orders":1},{"quantity":200,"price":45.3,"orders":1},{"quantity":200,"price":45.25,"orders":1},{"quantity":200,"price":45.1,"orders":1}],"sell":[{"quantity":200,"price":47.9,"orders":1},{"quantity":200,"price":47.95,"orders":1},{"quantity":400,"price":48.0,"orders":2},{"quantity":200,"price":51.2,"orders":1},{"quantity":200,"price":51.25,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|131854","symbol":"TIINDIA25JUL3000CE","last_price":47.75,"volume":102000,"average_price":57.51,"oi":97400.0,"net_change":-7.5,"total_buy_quantity":36600.0,"total_sell_quantity":41400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":147.4,"last_trade_time":"1752746378708","oi_day_high":110600.0,"oi_day_low":96600.0},"NSE_FO:M&MFIN25JUL263.5CE":{"ohlc":{"open":7.8,"high":7.9,"low":6.3,"close":6.35},"depth":{"buy":[{"quantity":2056,"price":6.2,"orders":1},{"quantity":4112,"price":6.15,"orders":1},{"quantity":51400,"price":6.1,"orders":1},{"quantity":2056,"price":5.9,"orders":1},{"quantity":14392,"price":5.85,"orders":2}],"sell":[{"quantity":2056,"price":6.35,"orders":1},{"quantity":2056,"price":6.4,"orders":1},{"quantity":2056,"price":6.45,"orders":1},{"quantity":14392,"price":6.7,"orders":2},{"quantity":2056,"price":6.95,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|50325","symbol":"M&MFIN25JUL263.5CE","last_price":6.35,"volume":242608,"average_price":7.04,"oi":1509104.0,"net_change":-1.75,"total_buy_quantity":433816.0,"total_sell_quantity":423536.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1752746356649","oi_day_high":1509104.0,"oi_day_low":1480320.0},"NSE_FO:IDEA25JUL7CE":{"ohlc":{"open":0.9,"high":1.0,"low":0.8,"close":0.8},"depth":{"buy":[{"quantity":7933725,"price":0.8,"orders":27},{"quantity":10363875,"price":0.75,"orders":25},{"quantity":19298250,"price":0.7,"orders":25},{"quantity":18869400,"price":0.65,"orders":24},{"quantity":16796625,"price":0.6,"orders":20}],"sell":[{"quantity":4860300,"price":0.85,"orders":22},{"quantity":7647825,"price":0.9,"orders":19},{"quantity":2859000,"price":0.95,"orders":14},{"quantity":6003900,"price":1.0,"orders":19},{"quantity":4002600,"price":1.05,"orders":13}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|103643","symbol":"IDEA25JUL7CE","last_price":0.8,"volume":46673175,"average_price":0.89,"oi":2.0055885E8,"net_change":-0.1,"total_buy_quantity":1.48453575E8,"total_sell_quantity":4.7673825E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1752746242319","oi_day_high":2.0313195E8,"oi_day_low":1.9998705E8},"NSE_FO:UNIONBANK25JUL147.5PE":{"ohlc":{"open":3.8,"high":6.0,"low":3.8,"close":4.65},"depth":{"buy":[{"quantity":17700,"price":4.55,"orders":4},{"quantity":13275,"price":4.5,"orders":3},{"quantity":22125,"price":4.45,"orders":5},{"quantity":39825,"price":4.4,"orders":4},{"quantity":13275,"price":4.35,"orders":3}],"sell":[{"quantity":13275,"price":4.65,"orders":3},{"quantity":17700,"price":4.7,"orders":4},{"quantity":22125,"price":4.75,"orders":5},{"quantity":39825,"price":4.8,"orders":4},{"quantity":13275,"price":4.85,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|140012","symbol":"UNIONBANK25JUL147.5PE","last_price":4.65,"volume":1628400,"average_price":5.03,"oi":1053150.0,"net_change":0.8,"total_buy_quantity":420375.0,"total_sell_quantity":756675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1752746340004","oi_day_high":1269975.0,"oi_day_low":1053150.0},"NSE_FO:PFC25JUL420PE":{"ohlc":{"open":8.1,"high":9.65,"low":6.8,"close":7.05},"depth":{"buy":[{"quantity":3900,"price":7.0,"orders":3},{"quantity":6500,"price":6.95,"orders":5},{"quantity":3900,"price":6.9,"orders":3},{"quantity":2600,"price":6.8,"orders":2},{"quantity":3900,"price":6.75,"orders":1}],"sell":[{"quantity":1300,"price":7.2,"orders":1},{"quantity":2600,"price":7.25,"orders":2},{"quantity":3900,"price":7.3,"orders":3},{"quantity":3900,"price":7.35,"orders":3},{"quantity":3900,"price":7.4,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|120939","symbol":"PFC25JUL420PE","last_price":7.05,"volume":3269500,"average_price":8.23,"oi":2797600.0,"net_change":-0.95,"total_buy_quantity":375700.0,"total_sell_quantity":486200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1752746390086","oi_day_high":2862600.0,"oi_day_low":2652000.0},"NSE_FO:NCC25JUL230PE":{"ohlc":{"open":5.5,"high":6.5,"low":4.5,"close":6.0},"depth":{"buy":[{"quantity":5400,"price":6.0,"orders":2},{"quantity":2700,"price":5.95,"orders":1},{"quantity":5400,"price":5.9,"orders":2},{"quantity":5400,"price":5.85,"orders":2},{"quantity":2700,"price":5.8,"orders":1}],"sell":[{"quantity":5400,"price":6.15,"orders":2},{"quantity":8100,"price":6.2,"orders":3},{"quantity":8100,"price":6.25,"orders":3},{"quantity":10800,"price":6.35,"orders":4},{"quantity":2700,"price":6.4,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|116438","symbol":"NCC25JUL230PE","last_price":6.0,"volume":1009800,"average_price":5.44,"oi":791100.0,"net_change":0.25,"total_buy_quantity":459000.0,"total_sell_quantity":348300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1752746347213","oi_day_high":791100.0,"oi_day_low":529200.0},"NSE_FO:KALYANKJIL25JUL550PE":{"ohlc":{"open":3.15,"high":3.15,"low":2.2,"close":2.65},"depth":{"buy":[{"quantity":3525,"price":2.55,"orders":3},{"quantity":4700,"price":2.5,"orders":4},{"quantity":3525,"price":2.45,"orders":3},{"quantity":3525,"price":2.4,"orders":3},{"quantity":10575,"price":2.35,"orders":5}],"sell":[{"quantity":4700,"price":2.7,"orders":3},{"quantity":4700,"price":2.75,"orders":4},{"quantity":3525,"price":2.8,"orders":3},{"quantity":70500,"price":2.85,"orders":4},{"quantity":52875,"price":2.9,"orders":4}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|110969","symbol":"KALYANKJIL25JUL550PE","last_price":2.65,"volume":482925,"average_price":2.57,"oi":591025.0,"net_change":-0.7,"total_buy_quantity":485275.0,"total_sell_quantity":350150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1752746381468","oi_day_high":595725.0,"oi_day_low":445325.0},"NSE_FO:MUTHOOTFIN25JUL2600CE":{"ohlc":{"open":91.35,"high":91.35,"low":74.85,"close":87.0},"depth":{"buy":[{"quantity":275,"price":85.95,"orders":1},{"quantity":275,"price":85.9,"orders":1},{"quantity":275,"price":85.85,"orders":1},{"quantity":275,"price":83.8,"orders":1},{"quantity":275,"price":83.75,"orders":1}],"sell":[{"quantity":550,"price":89.6,"orders":2},{"quantity":275,"price":90.5,"orders":1},{"quantity":1100,"price":93.2,"orders":3},{"quantity":825,"price":93.5,"orders":1},{"quantity":1925,"price":94.0,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|115287","symbol":"MUTHOOTFIN25JUL2600CE","last_price":87.0,"volume":39600,"average_price":81.72,"oi":556600.0,"net_change":-3.9,"total_buy_quantity":50050.0,"total_sell_quantity":34100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":186.85,"last_trade_time":"1752746356906","oi_day_high":557150.0,"oi_day_low":556325.0},"NSE_FO:GAIL25JUL187.5PE":{"ohlc":{"open":5.9,"high":5.9,"low":4.75,"close":5.3},"depth":{"buy":[{"quantity":25200,"price":5.2,"orders":7},{"quantity":18900,"price":5.15,"orders":5},{"quantity":15750,"price":5.1,"orders":4},{"quantity":31500,"price":5.05,"orders":5},{"quantity":6300,"price":5.0,"orders":2}],"sell":[{"quantity":9450,"price":5.3,"orders":3},{"quantity":9450,"price":5.35,"orders":3},{"quantity":9450,"price":5.4,"orders":3},{"quantity":18900,"price":5.45,"orders":5},{"quantity":18900,"price":5.5,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|95463","symbol":"GAIL25JUL187.5PE","last_price":5.3,"volume":979650,"average_price":5.14,"oi":1241100.0,"net_change":-0.6,"total_buy_quantity":595350.0,"total_sell_quantity":497700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1752746319494","oi_day_high":1241100.0,"oi_day_low":1140300.0},"NSE_FO:CGPOWER25JUL670CE":{"ohlc":{"open":25.95,"high":37.7,"low":24.6,"close":33.1},"depth":{"buy":[{"quantity":850,"price":32.55,"orders":1},{"quantity":850,"price":32.45,"orders":1},{"quantity":850,"price":32.4,"orders":1},{"quantity":850,"price":32.35,"orders":1},{"quantity":850,"price":32.3,"orders":1}],"sell":[{"quantity":1700,"price":33.0,"orders":2},{"quantity":17000,"price":33.1,"orders":1},{"quantity":850,"price":33.6,"orders":1},{"quantity":850,"price":33.65,"orders":1},{"quantity":850,"price":33.7,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|86802","symbol":"CGPOWER25JUL670CE","last_price":33.1,"volume":656200,"average_price":30.31,"oi":216750.0,"net_change":9.7,"total_buy_quantity":153000.0,"total_sell_quantity":101150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.6,"last_trade_time":"1752746332303","oi_day_high":409700.0,"oi_day_low":215900.0},"NSE_FO:BRITANNIA25JUL5850CE":{"ohlc":{"open":83.95,"high":113.3,"low":78.9,"close":84.65},"depth":{"buy":[{"quantity":125,"price":81.45,"orders":1},{"quantity":125,"price":81.4,"orders":1},{"quantity":250,"price":81.35,"orders":2},{"quantity":125,"price":81.05,"orders":1},{"quantity":250,"price":81.0,"orders":2}],"sell":[{"quantity":125,"price":85.7,"orders":1},{"quantity":250,"price":85.75,"orders":2},{"quantity":250,"price":85.8,"orders":2},{"quantity":125,"price":85.9,"orders":1},{"quantity":125,"price":89.9,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|84653","symbol":"BRITANNIA25JUL5850CE","last_price":84.65,"volume":119625,"average_price":97.91,"oi":45000.0,"net_change":8.85,"total_buy_quantity":24000.0,"total_sell_quantity":18625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":172.25,"last_trade_time":"1752746397065","oi_day_high":48750.0,"oi_day_low":43375.0},"NSE_FO:INFY25JUL1600CE":{"ohlc":{"open":41.05,"high":46.25,"low":32.05,"close":32.5},"depth":{"buy":[{"quantity":9600,"price":32.3,"orders":2},{"quantity":400,"price":32.2,"orders":1},{"quantity":400,"price":32.15,"orders":1},{"quantity":400,"price":32.1,"orders":1},{"quantity":1200,"price":32.05,"orders":3}],"sell":[{"quantity":400,"price":32.8,"orders":1},{"quantity":400,"price":32.85,"orders":1},{"quantity":400,"price":32.9,"orders":1},{"quantity":800,"price":32.95,"orders":2},{"quantity":1600,"price":33.0,"orders":4}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|103069","symbol":"INFY25JUL1600CE","last_price":32.5,"volume":3095200,"average_price":37.44,"oi":4276800.0,"net_change":-12.4,"total_buy_quantity":312400.0,"total_sell_quantity":276400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.25,"last_trade_time":"1752746399420","oi_day_high":4276800.0,"oi_day_low":3755600.0},"NSE_FO:TATACONSUM25JUL1150PE":{"ohlc":{"open":63.2,"high":63.2,"low":48.65,"close":50.0},"depth":{"buy":[{"quantity":1100,"price":48.95,"orders":2},{"quantity":550,"price":48.9,"orders":1},{"quantity":550,"price":48.7,"orders":1},{"quantity":550,"price":48.55,"orders":1},{"quantity":2200,"price":46.2,"orders":1}],"sell":[{"quantity":550,"price":50.55,"orders":1},{"quantity":550,"price":50.7,"orders":1},{"quantity":550,"price":50.8,"orders":1},{"quantity":2750,"price":53.75,"orders":1},{"quantity":2200,"price":55.05,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|137394","symbol":"TATACONSUM25JUL1150PE","last_price":50.0,"volume":1650,"average_price":53.95,"oi":53350.0,"net_change":-18.95,"total_buy_quantity":32450.0,"total_sell_quantity":51700.0,"lower_circuit_limit":30.3,"upper_circuit_limit":111.2,"last_trade_time":"1752746210284","oi_day_high":53350.0,"oi_day_low":52250.0},"NSE_FO:LTF25JUL205CE":{"ohlc":{"open":5.6,"high":6.0,"low":3.65,"close":4.1},"depth":{"buy":[{"quantity":13386,"price":4.0,"orders":3},{"quantity":13386,"price":3.95,"orders":3},{"quantity":13386,"price":3.9,"orders":3},{"quantity":17848,"price":3.85,"orders":4},{"quantity":17848,"price":3.8,"orders":4}],"sell":[{"quantity":13386,"price":4.1,"orders":3},{"quantity":26772,"price":4.15,"orders":4},{"quantity":17848,"price":4.2,"orders":4},{"quantity":22310,"price":4.25,"orders":4},{"quantity":66930,"price":4.3,"orders":7}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|110917","symbol":"LTF25JUL205CE","last_price":4.1,"volume":3520518,"average_price":4.4,"oi":2650428.0,"net_change":-1.45,"total_buy_quantity":754078.0,"total_sell_quantity":977178.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1752746343001","oi_day_high":2699510.0,"oi_day_low":2360398.0},"NSE_FO:NATIONALUM25JUL195CE":{"ohlc":{"open":2.75,"high":3.45,"low":2.5,"close":2.65},"depth":{"buy":[{"quantity":7500,"price":2.6,"orders":2},{"quantity":15000,"price":2.55,"orders":3},{"quantity":45000,"price":2.5,"orders":7},{"quantity":11250,"price":2.45,"orders":3},{"quantity":15000,"price":2.4,"orders":4}],"sell":[{"quantity":30000,"price":2.7,"orders":7},{"quantity":30000,"price":2.75,"orders":7},{"quantity":15000,"price":2.8,"orders":4},{"quantity":15000,"price":2.85,"orders":4},{"quantity":11250,"price":2.9,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|120867","symbol":"NATIONALUM25JUL195CE","last_price":2.65,"volume":5655000,"average_price":3.08,"oi":6701250.0,"net_change":0.15,"total_buy_quantity":581250.0,"total_sell_quantity":2238750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1752746397476","oi_day_high":6776250.0,"oi_day_low":6397500.0},"NSE_FO:UNOMINDA25JUL1080CE":{"ohlc":{"open":64.85,"high":73.6,"low":54.0,"close":55.3},"depth":{"buy":[{"quantity":1100,"price":51.2,"orders":2},{"quantity":550,"price":51.15,"orders":1},{"quantity":550,"price":50.65,"orders":1},{"quantity":3850,"price":48.3,"orders":2},{"quantity":550,"price":47.85,"orders":1}],"sell":[{"quantity":550,"price":53.6,"orders":1},{"quantity":550,"price":53.65,"orders":1},{"quantity":550,"price":55.6,"orders":1},{"quantity":550,"price":55.65,"orders":1},{"quantity":550,"price":57.55,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|140462","symbol":"UNOMINDA25JUL1080CE","last_price":55.3,"volume":12650,"average_price":66.9,"oi":36850.0,"net_change":-3.05,"total_buy_quantity":55000.0,"total_sell_quantity":74250.0,"lower_circuit_limit":5.75,"upper_circuit_limit":110.95,"last_trade_time":"1752745440054","oi_day_high":41250.0,"oi_day_low":36300.0},"NSE_FO:KEI25JUL3750CE":{"ohlc":{"open":248.9,"high":261.75,"low":235.75,"close":235.75},"depth":{"buy":[{"quantity":175,"price":233.85,"orders":1},{"quantity":175,"price":233.8,"orders":1},{"quantity":175,"price":233.75,"orders":1},{"quantity":175,"price":228.95,"orders":1},{"quantity":175,"price":228.9,"orders":1}],"sell":[{"quantity":350,"price":245.8,"orders":2},{"quantity":175,"price":245.85,"orders":1},{"quantity":350,"price":246.75,"orders":2},{"quantity":175,"price":246.85,"orders":1},{"quantity":175,"price":249.05,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|111881","symbol":"KEI25JUL3750CE","last_price":235.75,"volume":1575,"average_price":244.6,"oi":11550.0,"net_change":27.8,"total_buy_quantity":22225.0,"total_sell_quantity":11375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":426.35,"last_trade_time":"1752746257705","oi_day_high":11550.0,"oi_day_low":11375.0},"NSE_FO:SAIL25JUL132.5PE":{"ohlc":{"open":2.55,"high":3.2,"low":2.3,"close":2.5},"depth":{"buy":[{"quantity":23500,"price":2.45,"orders":5},{"quantity":32900,"price":2.4,"orders":5},{"quantity":42300,"price":2.35,"orders":7},{"quantity":18800,"price":2.3,"orders":3},{"quantity":61100,"price":2.25,"orders":6}],"sell":[{"quantity":14100,"price":2.55,"orders":3},{"quantity":23500,"price":2.6,"orders":5},{"quantity":18800,"price":2.65,"orders":4},{"quantity":65800,"price":2.7,"orders":5},{"quantity":47000,"price":2.75,"orders":4}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|133182","symbol":"SAIL25JUL132.5PE","last_price":2.5,"volume":1175000,"average_price":2.6,"oi":2232500.0,"net_change":-0.35,"total_buy_quantity":1029300.0,"total_sell_quantity":1005800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1752746237770","oi_day_high":2448700.0,"oi_day_low":2227800.0},"NSE_FO:AXISBANK25JUL1230CE":{"ohlc":{"open":5.75,"high":5.8,"low":3.6,"close":4.3},"depth":{"buy":[{"quantity":2500,"price":4.3,"orders":3},{"quantity":2500,"price":4.25,"orders":3},{"quantity":3125,"price":4.2,"orders":4},{"quantity":2500,"price":4.15,"orders":2},{"quantity":5625,"price":4.1,"orders":5}],"sell":[{"quantity":1875,"price":4.45,"orders":3},{"quantity":19375,"price":4.5,"orders":2},{"quantity":1875,"price":4.55,"orders":3},{"quantity":2500,"price":4.6,"orders":4},{"quantity":6875,"price":4.65,"orders":4}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|79222","symbol":"AXISBANK25JUL1230CE","last_price":4.3,"volume":1457500,"average_price":4.54,"oi":1436875.0,"net_change":-1.3,"total_buy_quantity":568125.0,"total_sell_quantity":270000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1752746394600","oi_day_high":1500000.0,"oi_day_low":1336875.0},"NSE_FO:HUDCO25JUL240CE":{"ohlc":{"open":3.75,"high":4.0,"low":2.8,"close":2.9},"depth":{"buy":[{"quantity":55500,"price":2.8,"orders":14},{"quantity":19425,"price":2.75,"orders":4},{"quantity":22200,"price":2.7,"orders":5},{"quantity":19425,"price":2.65,"orders":5},{"quantity":38850,"price":2.6,"orders":6}],"sell":[{"quantity":19425,"price":2.9,"orders":7},{"quantity":30525,"price":2.95,"orders":8},{"quantity":16650,"price":3.0,"orders":5},{"quantity":24975,"price":3.05,"orders":5},{"quantity":11100,"price":3.1,"orders":4}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|98371","symbol":"HUDCO25JUL240CE","last_price":2.9,"volume":2214450,"average_price":3.19,"oi":3740700.0,"net_change":-0.9,"total_buy_quantity":801975.0,"total_sell_quantity":1032300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1752746394946","oi_day_high":3851700.0,"oi_day_low":3732375.0},"NSE_FO:NMDC25JUL71CE":{"ohlc":{"open":0.9,"high":1.2,"low":0.85,"close":1.05},"depth":{"buy":[{"quantity":135000,"price":1.0,"orders":9},{"quantity":445500,"price":0.95,"orders":12},{"quantity":283500,"price":0.9,"orders":12},{"quantity":256500,"price":0.85,"orders":10},{"quantity":175500,"price":0.8,"orders":8}],"sell":[{"quantity":27000,"price":1.05,"orders":2},{"quantity":175500,"price":1.1,"orders":9},{"quantity":445500,"price":1.15,"orders":15},{"quantity":148500,"price":1.2,"orders":10},{"quantity":432000,"price":1.25,"orders":14}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|123095","symbol":"NMDC25JUL71CE","last_price":1.05,"volume":11110500,"average_price":1.05,"oi":9463500.0,"net_change":0.2,"total_buy_quantity":8073000.0,"total_sell_quantity":3699000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1752746307002","oi_day_high":9882000.0,"oi_day_low":9382500.0},"NSE_FO:FEDERALBNK25JUL210CE":{"ohlc":{"open":8.4,"high":9.85,"low":6.15,"close":6.3},"depth":{"buy":[{"quantity":20000,"price":6.2,"orders":4},{"quantity":35000,"price":6.15,"orders":6},{"quantity":25000,"price":6.1,"orders":4},{"quantity":20000,"price":6.05,"orders":3},{"quantity":45000,"price":6.0,"orders":4}],"sell":[{"quantity":5000,"price":6.3,"orders":1},{"quantity":5000,"price":6.35,"orders":1},{"quantity":5000,"price":6.4,"orders":1},{"quantity":10000,"price":6.45,"orders":2},{"quantity":10000,"price":6.5,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|91042","symbol":"FEDERALBNK25JUL210CE","last_price":6.3,"volume":1650000,"average_price":7.06,"oi":4445000.0,"net_change":-1.25,"total_buy_quantity":750000.0,"total_sell_quantity":815000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1752746372025","oi_day_high":4465000.0,"oi_day_low":4350000.0},"NSE_FO:NHPC25JUL85PE":{"ohlc":{"open":0.65,"high":0.9,"low":0.65,"close":0.75},"depth":{"buy":[{"quantity":19200,"price":0.75,"orders":3},{"quantity":19200,"price":0.7,"orders":3},{"quantity":32000,"price":0.65,"orders":5},{"quantity":12800,"price":0.6,"orders":2},{"quantity":19200,"price":0.55,"orders":3}],"sell":[{"quantity":25600,"price":0.8,"orders":4},{"quantity":25600,"price":0.85,"orders":4},{"quantity":102400,"price":0.9,"orders":7},{"quantity":19200,"price":0.95,"orders":3},{"quantity":12800,"price":1.0,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|122735","symbol":"NHPC25JUL85PE","last_price":0.75,"volume":422400,"average_price":0.8,"oi":2073600.0,"net_change":0.2,"total_buy_quantity":1331200.0,"total_sell_quantity":1056000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1752745500540","oi_day_high":2131200.0,"oi_day_low":2060800.0},"NSE_FO:HDFCAMC25JUL5100PE":{"ohlc":{"open":46.45,"high":47.0,"low":14.6,"close":16.75},"depth":{"buy":[{"quantity":300,"price":16.8,"orders":1},{"quantity":300,"price":16.75,"orders":1},{"quantity":150,"price":16.5,"orders":1},{"quantity":150,"price":16.25,"orders":1},{"quantity":150,"price":15.6,"orders":1}],"sell":[{"quantity":2400,"price":17.2,"orders":2},{"quantity":150,"price":17.5,"orders":1},{"quantity":150,"price":17.7,"orders":1},{"quantity":150,"price":17.75,"orders":1},{"quantity":150,"price":18.15,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|42191","symbol":"HDFCAMC25JUL5100PE","last_price":16.75,"volume":428100,"average_price":26.26,"oi":91500.0,"net_change":-29.7,"total_buy_quantity":146250.0,"total_sell_quantity":30150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":122.65,"last_trade_time":"1752746396746","oi_day_high":93750.0,"oi_day_low":71100.0},"NSE_FO:INDHOTEL25JUL780CE":{"ohlc":{"open":9.0,"high":11.5,"low":8.25,"close":9.1},"depth":{"buy":[{"quantity":1000,"price":8.9,"orders":1},{"quantity":1000,"price":8.85,"orders":1},{"quantity":1000,"price":8.8,"orders":1},{"quantity":2000,"price":8.65,"orders":2},{"quantity":1000,"price":8.5,"orders":1}],"sell":[{"quantity":2000,"price":9.4,"orders":1},{"quantity":2000,"price":9.5,"orders":1},{"quantity":3000,"price":9.7,"orders":2},{"quantity":1000,"price":9.75,"orders":1},{"quantity":1000,"price":9.85,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|101473","symbol":"INDHOTEL25JUL780CE","last_price":9.1,"volume":1981000,"average_price":9.79,"oi":1474000.0,"net_change":0.05,"total_buy_quantity":610000.0,"total_sell_quantity":334000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1752746398684","oi_day_high":1509000.0,"oi_day_low":1406000.0},"NSE_FO:SYNGENE25JUL650CE":{"ohlc":{"open":28.25,"high":33.45,"low":27.6,"close":28.0},"depth":{"buy":[{"quantity":1000,"price":26.95,"orders":1},{"quantity":2000,"price":26.9,"orders":2},{"quantity":1000,"price":26.85,"orders":1},{"quantity":1000,"price":26.8,"orders":1},{"quantity":2000,"price":25.2,"orders":2}],"sell":[{"quantity":1000,"price":28.3,"orders":1},{"quantity":1000,"price":28.4,"orders":1},{"quantity":1000,"price":28.45,"orders":1},{"quantity":1000,"price":28.5,"orders":1},{"quantity":2000,"price":29.7,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|136902","symbol":"SYNGENE25JUL650CE","last_price":28.0,"volume":159000,"average_price":30.95,"oi":234000.0,"net_change":-0.45,"total_buy_quantity":101000.0,"total_sell_quantity":128000.0,"lower_circuit_limit":4.15,"upper_circuit_limit":52.75,"last_trade_time":"1752746340471","oi_day_high":266000.0,"oi_day_low":229000.0},"NSE_FO:MANAPPURAM25JUL275PE":{"ohlc":{"open":8.75,"high":8.75,"low":7.0,"close":8.05},"depth":{"buy":[{"quantity":6000,"price":7.75,"orders":2},{"quantity":3000,"price":7.7,"orders":1},{"quantity":3000,"price":7.6,"orders":1},{"quantity":6000,"price":7.55,"orders":2},{"quantity":12000,"price":7.05,"orders":2}],"sell":[{"quantity":3000,"price":8.05,"orders":1},{"quantity":3000,"price":8.1,"orders":1},{"quantity":3000,"price":8.45,"orders":1},{"quantity":12000,"price":8.75,"orders":1},{"quantity":3000,"price":8.8,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|116651","symbol":"MANAPPURAM25JUL275PE","last_price":8.05,"volume":81000,"average_price":7.77,"oi":630000.0,"net_change":0.4,"total_buy_quantity":306000.0,"total_sell_quantity":231000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1752746384141","oi_day_high":630000.0,"oi_day_low":609000.0},"NSE_FO:RECLTD25JUL400PE":{"ohlc":{"open":9.15,"high":9.9,"low":7.65,"close":8.5},"depth":{"buy":[{"quantity":2550,"price":8.4,"orders":2},{"quantity":3825,"price":8.35,"orders":3},{"quantity":5100,"price":8.3,"orders":4},{"quantity":5100,"price":8.25,"orders":4},{"quantity":2550,"price":8.2,"orders":2}],"sell":[{"quantity":1275,"price":8.5,"orders":1},{"quantity":5100,"price":8.55,"orders":4},{"quantity":1275,"price":8.6,"orders":1},{"quantity":2550,"price":8.65,"orders":2},{"quantity":8925,"price":8.75,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|124253","symbol":"RECLTD25JUL400PE","last_price":8.5,"volume":1635825,"average_price":8.67,"oi":4582350.0,"net_change":-0.35,"total_buy_quantity":422025.0,"total_sell_quantity":251175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1752746398420","oi_day_high":4596375.0,"oi_day_low":4468875.0},"NSE_FO:LICI25JUL960PE":{"ohlc":{"open":46.0,"high":46.1,"low":44.35,"close":46.1},"depth":{"buy":[{"quantity":1400,"price":45.35,"orders":2},{"quantity":700,"price":45.3,"orders":1},{"quantity":700,"price":43.6,"orders":1},{"quantity":2100,"price":43.5,"orders":1},{"quantity":7000,"price":43.35,"orders":3}],"sell":[{"quantity":700,"price":47.5,"orders":1},{"quantity":700,"price":47.55,"orders":1},{"quantity":700,"price":47.7,"orders":1},{"quantity":700,"price":48.15,"orders":1},{"quantity":3500,"price":48.85,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|109831","symbol":"LICI25JUL960PE","last_price":46.1,"volume":5600,"average_price":44.95,"oi":95900.0,"net_change":3.6,"total_buy_quantity":42000.0,"total_sell_quantity":67200.0,"lower_circuit_limit":9.95,"upper_circuit_limit":75.05,"last_trade_time":"1752744060989","oi_day_high":97300.0,"oi_day_low":95900.0},"NSE_FO:SBICARD25JUL980PE":{"ohlc":{"open":79.65,"high":83.8,"low":78.95,"close":78.95},"depth":{"buy":[{"quantity":800,"price":76.1,"orders":1},{"quantity":800,"price":76.05,"orders":1},{"quantity":1600,"price":76.0,"orders":2},{"quantity":800,"price":75.95,"orders":1},{"quantity":2400,"price":74.25,"orders":1}],"sell":[{"quantity":800,"price":79.0,"orders":1},{"quantity":800,"price":79.8,"orders":1},{"quantity":800,"price":79.95,"orders":1},{"quantity":2400,"price":80.7,"orders":1},{"quantity":1600,"price":80.9,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|125065","symbol":"SBICARD25JUL980PE","last_price":78.95,"volume":12800,"average_price":80.62,"oi":40000.0,"net_change":-6.65,"total_buy_quantity":80000.0,"total_sell_quantity":66400.0,"lower_circuit_limit":46.15,"upper_circuit_limit":125.05,"last_trade_time":"1752744495628","oi_day_high":40000.0,"oi_day_low":39200.0},"NSE_FO:ASIANPAINT25JUL2280CE":{"ohlc":{"open":139.3,"high":140.1,"low":132.4,"close":139.4},"depth":{"buy":[{"quantity":250,"price":127.35,"orders":1},{"quantity":250,"price":126.65,"orders":1},{"quantity":250,"price":126.45,"orders":1},{"quantity":250,"price":126.4,"orders":1},{"quantity":250,"price":126.1,"orders":1}],"sell":[{"quantity":1250,"price":141.2,"orders":1},{"quantity":250,"price":141.25,"orders":1},{"quantity":1000,"price":141.55,"orders":1},{"quantity":2500,"price":143.1,"orders":1},{"quantity":1250,"price":146.8,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|65700","symbol":"ASIANPAINT25JUL2280CE","last_price":139.4,"volume":5000,"average_price":137.13,"oi":30250.0,"net_change":-4.25,"total_buy_quantity":22750.0,"total_sell_quantity":21500.0,"lower_circuit_limit":61.35,"upper_circuit_limit":225.95,"last_trade_time":"1752734750922","oi_day_high":32000.0,"oi_day_low":30250.0},"NSE_FO:DIVISLAB25JUL6600CE":{"ohlc":{"open":280.0,"high":300.0,"low":228.95,"close":228.95},"depth":{"buy":[{"quantity":100,"price":219.45,"orders":1},{"quantity":100,"price":219.35,"orders":1},{"quantity":100,"price":219.3,"orders":1},{"quantity":100,"price":219.15,"orders":1},{"quantity":100,"price":218.6,"orders":1}],"sell":[{"quantity":400,"price":229.65,"orders":4},{"quantity":100,"price":229.7,"orders":1},{"quantity":100,"price":233.05,"orders":1},{"quantity":400,"price":244.8,"orders":1},{"quantity":400,"price":247.0,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|87952","symbol":"DIVISLAB25JUL6600CE","last_price":228.95,"volume":3200,"average_price":250.53,"oi":25800.0,"net_change":-38.2,"total_buy_quantity":10700.0,"total_sell_quantity":11000.0,"lower_circuit_limit":15.45,"upper_circuit_limit":518.85,"last_trade_time":"1752746180743","oi_day_high":26100.0,"oi_day_low":25800.0},"NSE_FO:CROMPTON25JUL360CE":{"ohlc":{"open":3.7,"high":4.35,"low":3.15,"close":3.65},"depth":{"buy":[{"quantity":1800,"price":3.65,"orders":1},{"quantity":9000,"price":3.6,"orders":5},{"quantity":3600,"price":3.55,"orders":2},{"quantity":5400,"price":3.5,"orders":3},{"quantity":5400,"price":3.45,"orders":3}],"sell":[{"quantity":14400,"price":3.7,"orders":2},{"quantity":3600,"price":3.75,"orders":2},{"quantity":9000,"price":3.8,"orders":4},{"quantity":9000,"price":3.85,"orders":4},{"quantity":7200,"price":3.9,"orders":4}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|85627","symbol":"CROMPTON25JUL360CE","last_price":3.65,"volume":430200,"average_price":3.66,"oi":1733400.0,"net_change":-0.15,"total_buy_quantity":451800.0,"total_sell_quantity":523800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1752746364024","oi_day_high":1733400.0,"oi_day_low":1674000.0},"NSE_FO:NESTLEIND25JUL2440CE":{"ohlc":{"open":65.95,"high":67.45,"low":52.2,"close":53.2},"depth":{"buy":[{"quantity":250,"price":52.2,"orders":1},{"quantity":250,"price":52.05,"orders":1},{"quantity":250,"price":51.2,"orders":1},{"quantity":250,"price":51.05,"orders":1},{"quantity":250,"price":50.5,"orders":1}],"sell":[{"quantity":500,"price":54.75,"orders":2},{"quantity":250,"price":54.8,"orders":1},{"quantity":250,"price":55.95,"orders":1},{"quantity":500,"price":59.85,"orders":1},{"quantity":1250,"price":60.95,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|116774","symbol":"NESTLEIND25JUL2440CE","last_price":53.2,"volume":79500,"average_price":59.89,"oi":104250.0,"net_change":-9.65,"total_buy_quantity":12750.0,"total_sell_quantity":15000.0,"lower_circuit_limit":11.0,"upper_circuit_limit":114.7,"last_trade_time":"1752746332677","oi_day_high":106500.0,"oi_day_low":100000.0},"NSE_FO:HINDZINC25JUL450PE":{"ohlc":{"open":17.95,"high":18.7,"low":17.65,"close":17.65},"depth":{"buy":[{"quantity":1225,"price":17.9,"orders":1},{"quantity":1225,"price":17.85,"orders":1},{"quantity":1225,"price":17.8,"orders":1},{"quantity":1225,"price":17.75,"orders":1},{"quantity":1225,"price":17.7,"orders":1}],"sell":[{"quantity":1225,"price":18.3,"orders":1},{"quantity":1225,"price":18.35,"orders":1},{"quantity":1225,"price":18.5,"orders":1},{"quantity":4900,"price":19.1,"orders":1},{"quantity":1225,"price":19.15,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|101591","symbol":"HINDZINC25JUL450PE","last_price":17.65,"volume":7350,"average_price":18.12,"oi":2040850.0,"net_change":-1.95,"total_buy_quantity":251125.0,"total_sell_quantity":122500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.6,"last_trade_time":"1752745867390","oi_day_high":2040850.0,"oi_day_low":2038400.0},"NSE_FO:SBILIFE25JUL1860PE":{"ohlc":{"open":54.0,"high":66.75,"low":50.4,"close":66.35},"depth":{"buy":[{"quantity":375,"price":65.1,"orders":1},{"quantity":375,"price":65.05,"orders":1},{"quantity":375,"price":63.9,"orders":1},{"quantity":1125,"price":58.95,"orders":1},{"quantity":1500,"price":58.9,"orders":1}],"sell":[{"quantity":375,"price":66.35,"orders":1},{"quantity":375,"price":66.4,"orders":1},{"quantity":375,"price":67.45,"orders":1},{"quantity":3750,"price":70.55,"orders":1},{"quantity":1500,"price":71.55,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|133586","symbol":"SBILIFE25JUL1860PE","last_price":66.35,"volume":67875,"average_price":58.03,"oi":197250.0,"net_change":24.6,"total_buy_quantity":34500.0,"total_sell_quantity":17250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.85,"last_trade_time":"1752746016926","oi_day_high":235125.0,"oi_day_low":196875.0},"NSE_FO:HAL25JUL4800CE":{"ohlc":{"open":166.9,"high":176.65,"low":101.05,"close":102.2},"depth":{"buy":[{"quantity":750,"price":102.0,"orders":4},{"quantity":300,"price":101.6,"orders":1},{"quantity":600,"price":101.55,"orders":3},{"quantity":450,"price":101.5,"orders":3},{"quantity":150,"price":101.4,"orders":1}],"sell":[{"quantity":1050,"price":102.5,"orders":3},{"quantity":450,"price":103.0,"orders":2},{"quantity":150,"price":103.85,"orders":1},{"quantity":450,"price":103.9,"orders":2},{"quantity":300,"price":104.0,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|93905","symbol":"HAL25JUL4800CE","last_price":102.2,"volume":1009500,"average_price":124.18,"oi":324450.0,"net_change":-64.7,"total_buy_quantity":33300.0,"total_sell_quantity":45900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":367.15,"last_trade_time":"1752746399362","oi_day_high":474000.0,"oi_day_low":314700.0},"NSE_FO:PIIND25JUL4150CE":{"ohlc":{"open":70.3,"high":88.0,"low":58.9,"close":70.0},"depth":{"buy":[{"quantity":175,"price":69.5,"orders":1},{"quantity":175,"price":69.45,"orders":1},{"quantity":175,"price":69.35,"orders":1},{"quantity":350,"price":69.2,"orders":1},{"quantity":350,"price":68.35,"orders":1}],"sell":[{"quantity":175,"price":81.85,"orders":1},{"quantity":350,"price":81.9,"orders":2},{"quantity":3500,"price":83.1,"orders":1},{"quantity":175,"price":83.95,"orders":1},{"quantity":525,"price":87.25,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|128659","symbol":"PIIND25JUL4150CE","last_price":70.0,"volume":23275,"average_price":76.71,"oi":23100.0,"net_change":-0.3,"total_buy_quantity":22575.0,"total_sell_quantity":16450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":164.4,"last_trade_time":"1752746376177","oi_day_high":24850.0,"oi_day_low":22575.0},"NSE_FO:MARICO25JUL730CE":{"ohlc":{"open":14.6,"high":17.65,"low":14.6,"close":15.15},"depth":{"buy":[{"quantity":2400,"price":15.15,"orders":2},{"quantity":1200,"price":15.1,"orders":1},{"quantity":1200,"price":15.05,"orders":1},{"quantity":1200,"price":14.95,"orders":1},{"quantity":2400,"price":14.9,"orders":1}],"sell":[{"quantity":10800,"price":15.4,"orders":1},{"quantity":1200,"price":15.55,"orders":1},{"quantity":1200,"price":15.6,"orders":1},{"quantity":3600,"price":15.75,"orders":3},{"quantity":1200,"price":15.8,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|117418","symbol":"MARICO25JUL730CE","last_price":15.15,"volume":344400,"average_price":16.05,"oi":579600.0,"net_change":0.05,"total_buy_quantity":506400.0,"total_sell_quantity":187200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.1,"last_trade_time":"1752746350802","oi_day_high":607200.0,"oi_day_low":574800.0},"NSE_FO:YESBANK25JUL20CE":{"ohlc":{"open":0.65,"high":0.7,"low":0.55,"close":0.6},"depth":{"buy":[{"quantity":6686500,"price":0.55,"orders":47},{"quantity":7401800,"price":0.5,"orders":33},{"quantity":6313300,"price":0.45,"orders":20},{"quantity":6437700,"price":0.4,"orders":13},{"quantity":6499900,"price":0.35,"orders":13}],"sell":[{"quantity":93300,"price":0.6,"orders":2},{"quantity":2332500,"price":0.65,"orders":25},{"quantity":1430600,"price":0.7,"orders":11},{"quantity":870800,"price":0.75,"orders":14},{"quantity":808600,"price":0.8,"orders":12}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|135946","symbol":"YESBANK25JUL20CE","last_price":0.6,"volume":44379700,"average_price":0.6,"oi":7.4951E7,"net_change":-0.1,"total_buy_quantity":5.47671E7,"total_sell_quantity":1.03252E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1752746394084","oi_day_high":7.4951E7,"oi_day_low":6.59009E7},"NSE_FO:HCLTECH25JUL1720CE":{"ohlc":{"open":1.6,"high":1.6,"low":1.15,"close":1.15},"depth":{"buy":[{"quantity":10500,"price":1.15,"orders":6},{"quantity":18900,"price":1.1,"orders":10},{"quantity":19950,"price":1.05,"orders":9},{"quantity":62300,"price":1.0,"orders":11},{"quantity":15050,"price":0.95,"orders":4}],"sell":[{"quantity":3150,"price":1.25,"orders":6},{"quantity":14350,"price":1.3,"orders":10},{"quantity":5600,"price":1.35,"orders":6},{"quantity":11900,"price":1.4,"orders":11},{"quantity":1750,"price":1.45,"orders":5}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|94553","symbol":"HCLTECH25JUL1720CE","last_price":1.15,"volume":263550,"average_price":1.31,"oi":1133650.0,"net_change":-0.5,"total_buy_quantity":793100.0,"total_sell_quantity":122850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1752746269326","oi_day_high":1150100.0,"oi_day_low":1101450.0},"NSE_FO:JINDALSTEL25JUL950CE":{"ohlc":{"open":20.0,"high":28.15,"low":17.35,"close":25.45},"depth":{"buy":[{"quantity":625,"price":25.3,"orders":1},{"quantity":625,"price":25.25,"orders":1},{"quantity":625,"price":25.2,"orders":1},{"quantity":1250,"price":25.1,"orders":2},{"quantity":625,"price":25.05,"orders":1}],"sell":[{"quantity":1250,"price":26.05,"orders":2},{"quantity":1875,"price":26.1,"orders":2},{"quantity":1250,"price":26.15,"orders":2},{"quantity":3750,"price":26.2,"orders":2},{"quantity":625,"price":26.25,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|108959","symbol":"JINDALSTEL25JUL950CE","last_price":25.45,"volume":1185000,"average_price":23.88,"oi":587500.0,"net_change":6.2,"total_buy_quantity":306250.0,"total_sell_quantity":150625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.85,"last_trade_time":"1752746380369","oi_day_high":694375.0,"oi_day_low":587500.0},"NSE_FO:CIPLA25JUL1520CE":{"ohlc":{"open":12.8,"high":16.1,"low":12.8,"close":13.85},"depth":{"buy":[{"quantity":375,"price":13.55,"orders":1},{"quantity":750,"price":13.5,"orders":2},{"quantity":375,"price":13.15,"orders":1},{"quantity":750,"price":13.1,"orders":2},{"quantity":3375,"price":13.05,"orders":3}],"sell":[{"quantity":375,"price":13.95,"orders":1},{"quantity":750,"price":14.0,"orders":2},{"quantity":750,"price":14.05,"orders":1},{"quantity":750,"price":14.1,"orders":1},{"quantity":375,"price":14.35,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|83366","symbol":"CIPLA25JUL1520CE","last_price":13.85,"volume":207750,"average_price":14.53,"oi":429000.0,"net_change":0.95,"total_buy_quantity":321750.0,"total_sell_quantity":138375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.45,"last_trade_time":"1752746364013","oi_day_high":431250.0,"oi_day_low":417750.0},"NSE_FO:RBLBANK25JUL235PE":{"ohlc":{"open":0.65,"high":0.8,"low":0.35,"close":0.6},"depth":{"buy":[{"quantity":3175,"price":0.55,"orders":1},{"quantity":6350,"price":0.5,"orders":2},{"quantity":3175,"price":0.45,"orders":1},{"quantity":3175,"price":0.4,"orders":1},{"quantity":3175,"price":0.35,"orders":1}],"sell":[{"quantity":6350,"price":0.8,"orders":2},{"quantity":3175,"price":0.85,"orders":1},{"quantity":6350,"price":0.9,"orders":2},{"quantity":3175,"price":0.95,"orders":1},{"quantity":3175,"price":1.0,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|124162","symbol":"RBLBANK25JUL235PE","last_price":0.6,"volume":390525,"average_price":0.6,"oi":358775.0,"net_change":-0.05,"total_buy_quantity":247650.0,"total_sell_quantity":330200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1752746368986","oi_day_high":425450.0,"oi_day_low":358775.0},"NSE_FO:HAVELLS25JUL1580CE":{"ohlc":{"open":19.3,"high":21.0,"low":17.15,"close":19.2},"depth":{"buy":[{"quantity":500,"price":19.2,"orders":1},{"quantity":5000,"price":19.15,"orders":1},{"quantity":500,"price":19.1,"orders":1},{"quantity":500,"price":18.95,"orders":1},{"quantity":1000,"price":18.9,"orders":1}],"sell":[{"quantity":500,"price":19.8,"orders":1},{"quantity":500,"price":19.85,"orders":1},{"quantity":500,"price":19.95,"orders":1},{"quantity":500,"price":20.0,"orders":1},{"quantity":500,"price":20.05,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|98044","symbol":"HAVELLS25JUL1580CE","last_price":19.2,"volume":173500,"average_price":19.4,"oi":346500.0,"net_change":0.0,"total_buy_quantity":483500.0,"total_sell_quantity":104500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.85,"last_trade_time":"1752746340090","oi_day_high":352500.0,"oi_day_low":338500.0},"NSE_FO:LICHSGFIN25JUL620PE":{"ohlc":{"open":7.2,"high":7.2,"low":5.5,"close":5.85},"depth":{"buy":[{"quantity":1000,"price":5.9,"orders":1},{"quantity":3000,"price":5.85,"orders":3},{"quantity":10000,"price":5.8,"orders":3},{"quantity":2000,"price":5.75,"orders":2},{"quantity":1000,"price":5.7,"orders":1}],"sell":[{"quantity":4000,"price":6.05,"orders":4},{"quantity":1000,"price":6.1,"orders":1},{"quantity":2000,"price":6.15,"orders":2},{"quantity":6000,"price":6.2,"orders":3},{"quantity":1000,"price":6.25,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|109506","symbol":"LICHSGFIN25JUL620PE","last_price":5.85,"volume":587000,"average_price":6.27,"oi":799000.0,"net_change":-0.75,"total_buy_quantity":331000.0,"total_sell_quantity":292000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1752746349983","oi_day_high":827000.0,"oi_day_low":753000.0},"NSE_FO:DALBHARAT25JUL2200CE":{"ohlc":{"open":44.85,"high":52.7,"low":31.8,"close":51.2},"depth":{"buy":[{"quantity":325,"price":51.4,"orders":1},{"quantity":325,"price":51.2,"orders":1},{"quantity":650,"price":50.05,"orders":2},{"quantity":1300,"price":50.0,"orders":2},{"quantity":325,"price":49.85,"orders":1}],"sell":[{"quantity":325,"price":53.35,"orders":1},{"quantity":325,"price":53.4,"orders":1},{"quantity":325,"price":53.45,"orders":1},{"quantity":325,"price":53.5,"orders":1},{"quantity":325,"price":54.8,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|87042","symbol":"DALBHARAT25JUL2200CE","last_price":51.2,"volume":208975,"average_price":45.05,"oi":146250.0,"net_change":9.2,"total_buy_quantity":79625.0,"total_sell_quantity":61750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.5,"last_trade_time":"1752746367941","oi_day_high":178425.0,"oi_day_low":146250.0},"NSE_FO:TITAN25JUL3700PE":{"ohlc":{"open":271.05,"high":271.05,"low":255.1,"close":259.0},"depth":{"buy":[{"quantity":175,"price":260.15,"orders":1},{"quantity":175,"price":260.1,"orders":1},{"quantity":2800,"price":257.25,"orders":2},{"quantity":700,"price":253.2,"orders":1},{"quantity":1750,"price":245.15,"orders":1}],"sell":[{"quantity":350,"price":267.3,"orders":2},{"quantity":175,"price":268.15,"orders":1},{"quantity":175,"price":268.3,"orders":1},{"quantity":175,"price":268.45,"orders":1},{"quantity":175,"price":270.05,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|138916","symbol":"TITAN25JUL3700PE","last_price":259.0,"volume":2100,"average_price":263.88,"oi":173425.0,"net_change":-20.4,"total_buy_quantity":18025.0,"total_sell_quantity":20825.0,"lower_circuit_limit":143.65,"upper_circuit_limit":415.15,"last_trade_time":"1752741389052","oi_day_high":173950.0,"oi_day_low":173075.0},"NSE_FO:CAMS25JUL4200CE":{"ohlc":{"open":129.1,"high":164.0,"low":128.15,"close":140.6},"depth":{"buy":[{"quantity":150,"price":141.05,"orders":1},{"quantity":150,"price":141.0,"orders":1},{"quantity":150,"price":140.95,"orders":1},{"quantity":150,"price":140.85,"orders":1},{"quantity":150,"price":140.35,"orders":1}],"sell":[{"quantity":150,"price":142.95,"orders":1},{"quantity":300,"price":144.65,"orders":2},{"quantity":750,"price":144.7,"orders":2},{"quantity":150,"price":144.8,"orders":1},{"quantity":600,"price":145.0,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|80079","symbol":"CAMS25JUL4200CE","last_price":140.6,"volume":83100,"average_price":142.88,"oi":106200.0,"net_change":11.6,"total_buy_quantity":25500.0,"total_sell_quantity":27900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":292.55,"last_trade_time":"1752746379384","oi_day_high":111900.0,"oi_day_low":104850.0},"NSE_FO:ACC25JUL1880CE":{"ohlc":{"open":121.8,"high":121.8,"low":121.8,"close":121.8},"depth":{"buy":[{"quantity":1200,"price":103.95,"orders":2},{"quantity":300,"price":103.85,"orders":1},{"quantity":2100,"price":103.75,"orders":2},{"quantity":1500,"price":101.65,"orders":1},{"quantity":3000,"price":101.45,"orders":1}],"sell":[{"quantity":300,"price":116.95,"orders":1},{"quantity":900,"price":117.0,"orders":1},{"quantity":1200,"price":119.1,"orders":1},{"quantity":3000,"price":122.1,"orders":1},{"quantity":1500,"price":125.4,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|59245","symbol":"ACC25JUL1880CE","last_price":121.8,"volume":0,"average_price":0.0,"oi":55500.0,"net_change":0.0,"total_buy_quantity":26400.0,"total_sell_quantity":21900.0,"lower_circuit_limit":38.3,"upper_circuit_limit":205.3,"last_trade_time":"1752658627000","oi_day_high":56100.0,"oi_day_low":55500.0},"NSE_FO:OIL25JUL440PE":{"ohlc":{"open":8.1,"high":8.1,"low":6.15,"close":7.75},"depth":{"buy":[{"quantity":1400,"price":8.0,"orders":1},{"quantity":1400,"price":7.95,"orders":1},{"quantity":1400,"price":7.85,"orders":1},{"quantity":1400,"price":7.8,"orders":1},{"quantity":1400,"price":7.75,"orders":1}],"sell":[{"quantity":1400,"price":8.1,"orders":1},{"quantity":2800,"price":8.3,"orders":1},{"quantity":1400,"price":8.35,"orders":1},{"quantity":7000,"price":8.4,"orders":4},{"quantity":4200,"price":8.5,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|118701","symbol":"OIL25JUL440PE","last_price":7.75,"volume":390600,"average_price":6.93,"oi":530600.0,"net_change":-0.35,"total_buy_quantity":291200.0,"total_sell_quantity":256200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1752746394815","oi_day_high":543200.0,"oi_day_low":463400.0},"NSE_FO:INOXWIND25JUL175PE":{"ohlc":{"open":8.5,"high":9.75,"low":8.05,"close":9.4},"depth":{"buy":[{"quantity":3225,"price":9.25,"orders":1},{"quantity":3225,"price":9.2,"orders":1},{"quantity":3225,"price":9.15,"orders":1},{"quantity":6450,"price":9.05,"orders":2},{"quantity":3225,"price":9.0,"orders":1}],"sell":[{"quantity":3225,"price":9.5,"orders":1},{"quantity":3225,"price":9.55,"orders":1},{"quantity":3225,"price":9.65,"orders":1},{"quantity":6450,"price":9.7,"orders":2},{"quantity":3225,"price":9.75,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|106516","symbol":"INOXWIND25JUL175PE","last_price":9.4,"volume":119325,"average_price":9.17,"oi":1260975.0,"net_change":-0.95,"total_buy_quantity":425700.0,"total_sell_quantity":377325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.35,"last_trade_time":"1752745879164","oi_day_high":1267425.0,"oi_day_low":1254525.0},"NSE_FO:SONACOMS25JUL480CE":{"ohlc":{"open":5.8,"high":26.4,"low":5.8,"close":19.25},"depth":{"buy":[{"quantity":3150,"price":19.1,"orders":3},{"quantity":3150,"price":19.05,"orders":3},{"quantity":4200,"price":19.0,"orders":4},{"quantity":3150,"price":18.95,"orders":3},{"quantity":1050,"price":18.65,"orders":1}],"sell":[{"quantity":8400,"price":19.4,"orders":5},{"quantity":2100,"price":19.45,"orders":2},{"quantity":2100,"price":19.5,"orders":2},{"quantity":2100,"price":19.55,"orders":2},{"quantity":1050,"price":19.6,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|127412","symbol":"SONACOMS25JUL480CE","last_price":19.25,"volume":21938700,"average_price":16.76,"oi":779100.0,"net_change":13.65,"total_buy_quantity":332850.0,"total_sell_quantity":235200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.6,"last_trade_time":"1752746399529","oi_day_high":1039500.0,"oi_day_low":646800.0},"NSE_FO:TATATECH25JUL700CE":{"ohlc":{"open":40.0,"high":40.0,"low":29.5,"close":29.5},"depth":{"buy":[{"quantity":1600,"price":29.1,"orders":2},{"quantity":800,"price":29.05,"orders":1},{"quantity":800,"price":29.0,"orders":1},{"quantity":800,"price":28.5,"orders":1},{"quantity":800,"price":28.45,"orders":1}],"sell":[{"quantity":800,"price":29.95,"orders":1},{"quantity":800,"price":30.0,"orders":1},{"quantity":1600,"price":30.05,"orders":2},{"quantity":800,"price":30.1,"orders":1},{"quantity":800,"price":30.15,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|130773","symbol":"TATATECH25JUL700CE","last_price":29.5,"volume":30400,"average_price":33.38,"oi":340800.0,"net_change":-12.8,"total_buy_quantity":88000.0,"total_sell_quantity":102400.0,"lower_circuit_limit":12.9,"upper_circuit_limit":71.7,"last_trade_time":"1752746374449","oi_day_high":344800.0,"oi_day_low":340800.0},"NSE_FO:BOSCHLTD25JUL32250CE":{"ohlc":{"open":5800.0,"high":5800.0,"low":5800.0,"close":5800.0},"depth":{"buy":[{"quantity":250,"price":5870.05,"orders":1},{"quantity":100,"price":5856.85,"orders":1},{"quantity":250,"price":5831.7,"orders":1},{"quantity":750,"price":5191.8,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":100,"price":6229.15,"orders":1},{"quantity":250,"price":6286.65,"orders":1},{"quantity":125,"price":6332.55,"orders":1},{"quantity":250,"price":6562.15,"orders":1},{"quantity":750,"price":7570.35,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|83770","symbol":"BOSCHLTD25JUL32250CE","last_price":5800.0,"volume":25,"average_price":5800.0,"oi":175.0,"net_change":3942.05,"total_buy_quantity":1350.0,"total_sell_quantity":1475.0,"lower_circuit_limit":4527.3,"upper_circuit_limit":8082.4,"last_trade_time":"1752743019658","oi_day_high":175.0,"oi_day_low":175.0},"NSE_FO:HDFCLIFE25JUL800CE":{"ohlc":{"open":3.0,"high":3.0,"low":1.4,"close":1.65},"depth":{"buy":[{"quantity":4400,"price":1.65,"orders":4},{"quantity":14300,"price":1.6,"orders":11},{"quantity":15400,"price":1.55,"orders":7},{"quantity":26400,"price":1.5,"orders":8},{"quantity":12100,"price":1.45,"orders":6}],"sell":[{"quantity":14300,"price":1.7,"orders":5},{"quantity":5500,"price":1.75,"orders":3},{"quantity":4400,"price":1.8,"orders":4},{"quantity":7700,"price":1.85,"orders":4},{"quantity":27500,"price":1.9,"orders":6}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|95766","symbol":"HDFCLIFE25JUL800CE","last_price":1.65,"volume":2336400,"average_price":1.77,"oi":2332000.0,"net_change":-1.15,"total_buy_quantity":394900.0,"total_sell_quantity":572000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1752746377143","oi_day_high":2566300.0,"oi_day_low":2277000.0},"NSE_FO:BHARTIARTL25JUL2020PE":{"ohlc":{"open":98.75,"high":102.45,"low":98.15,"close":102.45},"depth":{"buy":[{"quantity":950,"price":100.25,"orders":2},{"quantity":475,"price":100.2,"orders":1},{"quantity":475,"price":100.15,"orders":1},{"quantity":475,"price":100.1,"orders":1},{"quantity":475,"price":99.85,"orders":1}],"sell":[{"quantity":475,"price":103.85,"orders":1},{"quantity":475,"price":103.9,"orders":1},{"quantity":950,"price":105.85,"orders":2},{"quantity":1425,"price":109.2,"orders":1},{"quantity":1900,"price":110.65,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|81935","symbol":"BHARTIARTL25JUL2020PE","last_price":102.45,"volume":4275,"average_price":100.21,"oi":513950.0,"net_change":7.5,"total_buy_quantity":47975.0,"total_sell_quantity":35625.0,"lower_circuit_limit":33.4,"upper_circuit_limit":156.5,"last_trade_time":"1752745516206","oi_day_high":514900.0,"oi_day_low":513950.0},"NSE_FO:ITC25JUL420PE":{"ohlc":{"open":2.0,"high":2.4,"low":1.7,"close":2.05},"depth":{"buy":[{"quantity":51200,"price":2.0,"orders":13},{"quantity":68800,"price":1.95,"orders":14},{"quantity":104000,"price":1.9,"orders":13},{"quantity":62400,"price":1.85,"orders":9},{"quantity":73600,"price":1.8,"orders":14}],"sell":[{"quantity":43200,"price":2.1,"orders":12},{"quantity":36800,"price":2.15,"orders":14},{"quantity":57600,"price":2.2,"orders":17},{"quantity":62400,"price":2.25,"orders":12},{"quantity":43200,"price":2.3,"orders":11}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|105277","symbol":"ITC25JUL420PE","last_price":2.05,"volume":5902400,"average_price":1.99,"oi":5220800.0,"net_change":-0.1,"total_buy_quantity":1737600.0,"total_sell_quantity":721600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1752746381358","oi_day_high":5592000.0,"oi_day_low":5220800.0},"NSE_FO:SBIN25JUL800PE":{"ohlc":{"open":2.55,"high":2.55,"low":1.65,"close":2.2},"depth":{"buy":[{"quantity":11250,"price":2.2,"orders":1},{"quantity":5250,"price":2.15,"orders":5},{"quantity":15000,"price":2.1,"orders":9},{"quantity":21750,"price":2.05,"orders":10},{"quantity":54750,"price":2.0,"orders":21}],"sell":[{"quantity":22500,"price":2.25,"orders":16},{"quantity":26250,"price":2.3,"orders":13},{"quantity":26250,"price":2.35,"orders":11},{"quantity":39000,"price":2.4,"orders":13},{"quantity":17250,"price":2.45,"orders":6}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|125466","symbol":"SBIN25JUL800PE","last_price":2.2,"volume":11098500,"average_price":2.07,"oi":5507250.0,"net_change":-0.4,"total_buy_quantity":2238750.0,"total_sell_quantity":786750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1752746389176","oi_day_high":5916000.0,"oi_day_low":5487000.0},"NSE_FO:SOLARINDS25JUL17250CE":{"ohlc":{"open":23.0,"high":23.0,"low":16.0,"close":16.0},"depth":{"buy":[{"quantity":1125,"price":15.0,"orders":1},{"quantity":1500,"price":10.25,"orders":1},{"quantity":1500,"price":10.2,"orders":1},{"quantity":1500,"price":2.45,"orders":1},{"quantity":1500,"price":1.95,"orders":1}],"sell":[{"quantity":75,"price":19.95,"orders":1},{"quantity":150,"price":20.0,"orders":1},{"quantity":1500,"price":21.75,"orders":1},{"quantity":1500,"price":29.95,"orders":1},{"quantity":225,"price":30.0,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|135963","symbol":"SOLARINDS25JUL17250CE","last_price":16.0,"volume":3900,"average_price":17.08,"oi":14700.0,"net_change":-10.65,"total_buy_quantity":13575.0,"total_sell_quantity":5775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.35,"last_trade_time":"1752745985139","oi_day_high":16050.0,"oi_day_low":14700.0},"NSE_FO:CHAMBLFERT25JUL560CE":{"ohlc":{"open":10.3,"high":13.85,"low":7.75,"close":11.25},"depth":{"buy":[{"quantity":950,"price":11.1,"orders":1},{"quantity":950,"price":11.05,"orders":1},{"quantity":1900,"price":11.0,"orders":2},{"quantity":2850,"price":10.85,"orders":2},{"quantity":950,"price":10.8,"orders":1}],"sell":[{"quantity":4750,"price":11.3,"orders":2},{"quantity":950,"price":11.35,"orders":1},{"quantity":6650,"price":11.4,"orders":1},{"quantity":1900,"price":11.5,"orders":2},{"quantity":5700,"price":11.55,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|82564","symbol":"CHAMBLFERT25JUL560CE","last_price":11.25,"volume":1496250,"average_price":11.42,"oi":1043100.0,"net_change":1.25,"total_buy_quantity":247000.0,"total_sell_quantity":297350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.0,"last_trade_time":"1752746396828","oi_day_high":1055450.0,"oi_day_low":896800.0},"NSE_FO:NYKAA25JUL207.5PE":{"ohlc":{"open":1.5,"high":1.5,"low":1.0,"close":1.1},"depth":{"buy":[{"quantity":6250,"price":1.05,"orders":2},{"quantity":9375,"price":1.0,"orders":3},{"quantity":71875,"price":0.95,"orders":4},{"quantity":37500,"price":0.9,"orders":5},{"quantity":12500,"price":0.85,"orders":4}],"sell":[{"quantity":12500,"price":1.15,"orders":4},{"quantity":6250,"price":1.2,"orders":2},{"quantity":43750,"price":1.25,"orders":5},{"quantity":3125,"price":1.3,"orders":1},{"quantity":9375,"price":1.35,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|124013","symbol":"NYKAA25JUL207.5PE","last_price":1.1,"volume":43750,"average_price":1.17,"oi":293750.0,"net_change":-0.65,"total_buy_quantity":334375.0,"total_sell_quantity":543750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1752746048465","oi_day_high":300000.0,"oi_day_low":293750.0},"NSE_FO:MANKIND25JUL2300PE":{"ohlc":{"open":3.45,"high":4.65,"low":3.05,"close":3.25},"depth":{"buy":[{"quantity":225,"price":3.2,"orders":1},{"quantity":8325,"price":2.8,"orders":1},{"quantity":6750,"price":2.7,"orders":1},{"quantity":225,"price":2.45,"orders":1},{"quantity":225,"price":2.0,"orders":1}],"sell":[{"quantity":225,"price":3.95,"orders":1},{"quantity":11025,"price":4.0,"orders":2},{"quantity":225,"price":4.45,"orders":1},{"quantity":4500,"price":4.6,"orders":1},{"quantity":1350,"price":6.05,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|117126","symbol":"MANKIND25JUL2300PE","last_price":3.25,"volume":24300,"average_price":3.41,"oi":68625.0,"net_change":-1.35,"total_buy_quantity":38250.0,"total_sell_quantity":54225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1752746206629","oi_day_high":71550.0,"oi_day_low":68625.0},"NSE_FO:FORTIS25JUL790CE":{"ohlc":{"open":24.25,"high":31.7,"low":23.8,"close":31.05},"depth":{"buy":[{"quantity":1550,"price":29.75,"orders":2},{"quantity":775,"price":29.7,"orders":1},{"quantity":775,"price":29.6,"orders":1},{"quantity":775,"price":29.5,"orders":1},{"quantity":1550,"price":28.5,"orders":2}],"sell":[{"quantity":775,"price":31.75,"orders":1},{"quantity":775,"price":33.6,"orders":1},{"quantity":2325,"price":33.65,"orders":1},{"quantity":3100,"price":33.7,"orders":1},{"quantity":7750,"price":34.7,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|95032","symbol":"FORTIS25JUL790CE","last_price":31.05,"volume":34875,"average_price":26.8,"oi":71300.0,"net_change":9.35,"total_buy_quantity":122450.0,"total_sell_quantity":75950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.55,"last_trade_time":"1752746318002","oi_day_high":75175.0,"oi_day_low":68200.0},"NSE_FO:SRF25JUL3150CE":{"ohlc":{"open":122.05,"high":124.95,"low":105.5,"close":107.3},"depth":{"buy":[{"quantity":200,"price":101.6,"orders":1},{"quantity":200,"price":101.55,"orders":1},{"quantity":200,"price":100.7,"orders":1},{"quantity":200,"price":100.05,"orders":1},{"quantity":200,"price":99.1,"orders":1}],"sell":[{"quantity":200,"price":107.8,"orders":1},{"quantity":200,"price":107.85,"orders":1},{"quantity":200,"price":107.9,"orders":1},{"quantity":200,"price":107.95,"orders":1},{"quantity":200,"price":110.25,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|136394","symbol":"SRF25JUL3150CE","last_price":107.3,"volume":8200,"average_price":114.93,"oi":68200.0,"net_change":-0.6,"total_buy_quantity":12600.0,"total_sell_quantity":23000.0,"lower_circuit_limit":1.75,"upper_circuit_limit":214.05,"last_trade_time":"1752746347561","oi_day_high":69400.0,"oi_day_low":67800.0},"NSE_FO:CUMMINSIND25JUL3350CE":{"ohlc":{"open":190.6,"high":235.6,"low":190.3,"close":222.5},"depth":{"buy":[{"quantity":200,"price":204.3,"orders":1},{"quantity":1000,"price":204.0,"orders":1},{"quantity":2000,"price":198.95,"orders":1},{"quantity":1800,"price":198.75,"orders":3},{"quantity":2000,"price":198.35,"orders":1}],"sell":[{"quantity":400,"price":230.85,"orders":2},{"quantity":1000,"price":230.9,"orders":1},{"quantity":600,"price":235.55,"orders":1},{"quantity":800,"price":235.6,"orders":1},{"quantity":400,"price":239.95,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|89933","symbol":"CUMMINSIND25JUL3350CE","last_price":222.5,"volume":3000,"average_price":214.21,"oi":23800.0,"net_change":15.6,"total_buy_quantity":16200.0,"total_sell_quantity":21000.0,"lower_circuit_limit":30.45,"upper_circuit_limit":383.35,"last_trade_time":"1752735827542","oi_day_high":24800.0,"oi_day_low":23800.0},"NSE_FO:ICICIPRULI25JUL650CE":{"ohlc":{"open":14.45,"high":15.0,"low":8.9,"close":9.4},"depth":{"buy":[{"quantity":925,"price":9.35,"orders":1},{"quantity":925,"price":9.3,"orders":1},{"quantity":925,"price":9.25,"orders":1},{"quantity":1850,"price":9.15,"orders":2},{"quantity":1850,"price":9.1,"orders":2}],"sell":[{"quantity":2775,"price":9.5,"orders":1},{"quantity":1850,"price":9.6,"orders":2},{"quantity":1850,"price":9.7,"orders":2},{"quantity":1850,"price":9.8,"orders":2},{"quantity":925,"price":9.85,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|99782","symbol":"ICICIPRULI25JUL650CE","last_price":9.4,"volume":1398600,"average_price":11.61,"oi":593850.0,"net_change":-4.5,"total_buy_quantity":314500.0,"total_sell_quantity":222000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.9,"last_trade_time":"1752746366220","oi_day_high":604950.0,"oi_day_low":414400.0},"NSE_FO:BHEL25JUL265CE":{"ohlc":{"open":3.0,"high":3.5,"low":2.5,"close":2.55},"depth":{"buy":[{"quantity":60375,"price":2.5,"orders":12},{"quantity":13125,"price":2.45,"orders":5},{"quantity":7875,"price":2.4,"orders":3},{"quantity":5250,"price":2.35,"orders":2},{"quantity":5250,"price":2.3,"orders":2}],"sell":[{"quantity":13125,"price":2.6,"orders":4},{"quantity":15750,"price":2.65,"orders":6},{"quantity":10500,"price":2.7,"orders":4},{"quantity":21000,"price":2.75,"orders":8},{"quantity":10500,"price":2.8,"orders":4}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|82227","symbol":"BHEL25JUL265CE","last_price":2.55,"volume":1995000,"average_price":2.87,"oi":3315375.0,"net_change":-0.45,"total_buy_quantity":645750.0,"total_sell_quantity":1131375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1752746397031","oi_day_high":3346875.0,"oi_day_low":3194625.0},"NSE_FO:WIPRO25JUL267.5CE":{"ohlc":{"open":4.6,"high":4.9,"low":2.6,"close":2.7},"depth":{"buy":[{"quantity":9000,"price":2.6,"orders":3},{"quantity":12000,"price":2.55,"orders":4},{"quantity":12000,"price":2.5,"orders":3},{"quantity":9000,"price":2.45,"orders":2},{"quantity":6000,"price":2.4,"orders":1}],"sell":[{"quantity":9000,"price":2.7,"orders":3},{"quantity":9000,"price":2.75,"orders":3},{"quantity":9000,"price":2.8,"orders":3},{"quantity":36000,"price":2.85,"orders":5},{"quantity":12000,"price":2.9,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|141205","symbol":"WIPRO25JUL267.5CE","last_price":2.7,"volume":2241000,"average_price":3.44,"oi":1380000.0,"net_change":-1.8,"total_buy_quantity":654000.0,"total_sell_quantity":747000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1752746399310","oi_day_high":1380000.0,"oi_day_low":1050000.0},"NSE_FO:PPLPHARMA25JUL200PE":{"ohlc":{"open":1.45,"high":1.45,"low":1.0,"close":1.15},"depth":{"buy":[{"quantity":2500,"price":1.1,"orders":1},{"quantity":10000,"price":1.05,"orders":4},{"quantity":25000,"price":1.0,"orders":7},{"quantity":27500,"price":0.95,"orders":3},{"quantity":5000,"price":0.9,"orders":2}],"sell":[{"quantity":7500,"price":1.2,"orders":3},{"quantity":32500,"price":1.25,"orders":5},{"quantity":12500,"price":1.3,"orders":5},{"quantity":15000,"price":1.35,"orders":5},{"quantity":7500,"price":1.4,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|131064","symbol":"PPLPHARMA25JUL200PE","last_price":1.15,"volume":767500,"average_price":1.13,"oi":477500.0,"net_change":-0.6,"total_buy_quantity":385000.0,"total_sell_quantity":545000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1752746262379","oi_day_high":642500.0,"oi_day_low":477500.0},"NSE_FO:TATAMOTORS25JUL680PE":{"ohlc":{"open":14.4,"high":14.5,"low":9.7,"close":11.5},"depth":{"buy":[{"quantity":7200,"price":11.4,"orders":8},{"quantity":6400,"price":11.35,"orders":7},{"quantity":4800,"price":11.3,"orders":5},{"quantity":6400,"price":11.25,"orders":6},{"quantity":3200,"price":11.2,"orders":3}],"sell":[{"quantity":2400,"price":11.55,"orders":3},{"quantity":8000,"price":11.6,"orders":9},{"quantity":4000,"price":11.65,"orders":5},{"quantity":3200,"price":11.7,"orders":4},{"quantity":1600,"price":11.75,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|130096","symbol":"TATAMOTORS25JUL680PE","last_price":11.5,"volume":4721600,"average_price":11.39,"oi":3779200.0,"net_change":-2.05,"total_buy_quantity":648000.0,"total_sell_quantity":440800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.55,"last_trade_time":"1752746393232","oi_day_high":3944800.0,"oi_day_low":3596000.0},"NSE_FO:PEL25JUL1140CE":{"ohlc":{"open":184.0,"high":184.0,"low":184.0,"close":184.0},"depth":{"buy":[{"quantity":3750,"price":198.25,"orders":1},{"quantity":7500,"price":196.9,"orders":1},{"quantity":3000,"price":196.75,"orders":1},{"quantity":7500,"price":195.55,"orders":1},{"quantity":22500,"price":180.05,"orders":1}],"sell":[{"quantity":5250,"price":209.95,"orders":2},{"quantity":3000,"price":210.0,"orders":1},{"quantity":3750,"price":214.75,"orders":1},{"quantity":7500,"price":218.55,"orders":1},{"quantity":22500,"price":234.4,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|126783","symbol":"PEL25JUL1140CE","last_price":184.0,"volume":0,"average_price":0.0,"oi":48750.0,"net_change":0.0,"total_buy_quantity":46500.0,"total_sell_quantity":48750.0,"lower_circuit_limit":95.05,"upper_circuit_limit":272.95,"last_trade_time":"1752658359000","oi_day_high":48750.0,"oi_day_low":48750.0},"NSE_FO:MCX25JUL8800CE":{"ohlc":{"open":93.95,"high":95.9,"low":50.9,"close":53.05},"depth":{"buy":[{"quantity":500,"price":53.05,"orders":4},{"quantity":125,"price":52.8,"orders":1},{"quantity":125,"price":52.65,"orders":1},{"quantity":125,"price":52.6,"orders":1},{"quantity":250,"price":51.35,"orders":2}],"sell":[{"quantity":125,"price":54.55,"orders":1},{"quantity":250,"price":54.6,"orders":2},{"quantity":125,"price":54.85,"orders":1},{"quantity":250,"price":54.9,"orders":2},{"quantity":125,"price":54.95,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|39794","symbol":"MCX25JUL8800CE","last_price":53.05,"volume":215500,"average_price":67.24,"oi":185375.0,"net_change":-32.75,"total_buy_quantity":16125.0,"total_sell_quantity":32625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":306.5,"last_trade_time":"1752746388955","oi_day_high":188750.0,"oi_day_low":158000.0},"NSE_FO:BEL25JUL410CE":{"ohlc":{"open":8.5,"high":9.45,"low":6.9,"close":6.95},"depth":{"buy":[{"quantity":54150,"price":6.9,"orders":13},{"quantity":19950,"price":6.85,"orders":6},{"quantity":51300,"price":6.8,"orders":11},{"quantity":39900,"price":6.75,"orders":7},{"quantity":25650,"price":6.7,"orders":6}],"sell":[{"quantity":8550,"price":7.0,"orders":2},{"quantity":37050,"price":7.05,"orders":12},{"quantity":59850,"price":7.1,"orders":9},{"quantity":22800,"price":7.15,"orders":5},{"quantity":14250,"price":7.2,"orders":4}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|39417","symbol":"BEL25JUL410CE","last_price":6.95,"volume":9142800,"average_price":7.8,"oi":7213350.0,"net_change":-1.5,"total_buy_quantity":752400.0,"total_sell_quantity":1296750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.45,"last_trade_time":"1752746389997","oi_day_high":7387200.0,"oi_day_low":6446700.0},"NSE_FO:IRB25JUL50PE":{"ohlc":{"open":1.75,"high":2.2,"low":1.75,"close":2.2},"depth":{"buy":[{"quantity":23350,"price":2.15,"orders":2},{"quantity":11675,"price":2.1,"orders":1},{"quantity":151775,"price":2.05,"orders":5},{"quantity":128425,"price":2.0,"orders":2},{"quantity":58375,"price":1.85,"orders":1}],"sell":[{"quantity":46700,"price":2.3,"orders":4},{"quantity":81725,"price":2.35,"orders":4},{"quantity":23350,"price":2.4,"orders":2},{"quantity":186800,"price":2.45,"orders":3},{"quantity":93400,"price":2.5,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|103992","symbol":"IRB25JUL50PE","last_price":2.2,"volume":490350,"average_price":2.02,"oi":3175600.0,"net_change":0.4,"total_buy_quantity":723850.0,"total_sell_quantity":1237550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1752746392433","oi_day_high":3187275.0,"oi_day_low":2965450.0},"NSE_FO:BIOCON25JUL350PE":{"ohlc":{"open":0.6,"high":0.6,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":2500,"price":0.5,"orders":1},{"quantity":32500,"price":0.45,"orders":4},{"quantity":85000,"price":0.4,"orders":7},{"quantity":167500,"price":0.35,"orders":9},{"quantity":47500,"price":0.3,"orders":5}],"sell":[{"quantity":7500,"price":0.6,"orders":1},{"quantity":7500,"price":0.65,"orders":3},{"quantity":2500,"price":0.8,"orders":1},{"quantity":2500,"price":0.9,"orders":1},{"quantity":2500,"price":0.95,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|76254","symbol":"BIOCON25JUL350PE","last_price":0.55,"volume":125000,"average_price":0.55,"oi":932500.0,"net_change":-0.15,"total_buy_quantity":665000.0,"total_sell_quantity":412500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1752746238138","oi_day_high":955000.0,"oi_day_low":932500.0},"NSE_FO:COFORGE25JUL1880PE":{"ohlc":{"open":55.5,"high":67.8,"low":55.5,"close":68.0},"depth":{"buy":[{"quantity":375,"price":67.3,"orders":1},{"quantity":375,"price":67.25,"orders":1},{"quantity":750,"price":67.2,"orders":2},{"quantity":375,"price":67.05,"orders":1},{"quantity":375,"price":67.0,"orders":1}],"sell":[{"quantity":750,"price":69.0,"orders":2},{"quantity":375,"price":69.05,"orders":1},{"quantity":375,"price":69.2,"orders":1},{"quantity":750,"price":69.25,"orders":2},{"quantity":1125,"price":69.35,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|84365","symbol":"COFORGE25JUL1880PE","last_price":68.0,"volume":156375,"average_price":60.35,"oi":172500.0,"net_change":13.2,"total_buy_quantity":88125.0,"total_sell_quantity":61500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.6,"last_trade_time":"1752746397043","oi_day_high":183375.0,"oi_day_low":162750.0},"NSE_FO:GODREJPROP25JUL2400CE":{"ohlc":{"open":24.0,"high":39.65,"low":21.0,"close":32.85},"depth":{"buy":[{"quantity":550,"price":32.95,"orders":1},{"quantity":275,"price":32.65,"orders":1},{"quantity":825,"price":32.45,"orders":2},{"quantity":1100,"price":32.2,"orders":3},{"quantity":275,"price":32.15,"orders":1}],"sell":[{"quantity":275,"price":33.3,"orders":1},{"quantity":825,"price":33.5,"orders":2},{"quantity":275,"price":33.55,"orders":1},{"quantity":825,"price":33.6,"orders":2},{"quantity":275,"price":33.85,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|92764","symbol":"GODREJPROP25JUL2400CE","last_price":32.85,"volume":2370775,"average_price":31.0,"oi":513425.0,"net_change":12.95,"total_buy_quantity":183975.0,"total_sell_quantity":98450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.8,"last_trade_time":"1752746397134","oi_day_high":621225.0,"oi_day_low":497750.0},"NSE_FO:NBCC25JUL125CE":{"ohlc":{"open":0.55,"high":0.75,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":26000,"price":0.45,"orders":3},{"quantity":214500,"price":0.4,"orders":12},{"quantity":247000,"price":0.35,"orders":8},{"quantity":123500,"price":0.3,"orders":4},{"quantity":78000,"price":0.25,"orders":3}],"sell":[{"quantity":39000,"price":0.5,"orders":4},{"quantity":32500,"price":0.55,"orders":2},{"quantity":26000,"price":0.6,"orders":4},{"quantity":19500,"price":0.65,"orders":2},{"quantity":26000,"price":0.7,"orders":4}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|121450","symbol":"NBCC25JUL125CE","last_price":0.45,"volume":1404000,"average_price":0.52,"oi":4797000.0,"net_change":-0.05,"total_buy_quantity":1053000.0,"total_sell_quantity":1202500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1752746359176","oi_day_high":5024500.0,"oi_day_low":4784000.0},"NSE_FO:M&M25JUL3200PE":{"ohlc":{"open":63.25,"high":73.9,"low":46.95,"close":53.0},"depth":{"buy":[{"quantity":200,"price":52.0,"orders":1},{"quantity":400,"price":51.8,"orders":2},{"quantity":400,"price":51.3,"orders":2},{"quantity":200,"price":51.25,"orders":1},{"quantity":2000,"price":51.2,"orders":1}],"sell":[{"quantity":600,"price":53.5,"orders":1},{"quantity":200,"price":53.7,"orders":1},{"quantity":400,"price":53.75,"orders":2},{"quantity":1200,"price":53.8,"orders":2},{"quantity":400,"price":53.85,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|112287","symbol":"M&M25JUL3200PE","last_price":53.0,"volume":1386800,"average_price":61.78,"oi":479400.0,"net_change":-9.85,"total_buy_quantity":173200.0,"total_sell_quantity":84400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":147.45,"last_trade_time":"1752746399153","oi_day_high":513800.0,"oi_day_low":447400.0},"NSE_FO:ADANIGREEN25JUL1000PE":{"ohlc":{"open":17.05,"high":18.9,"low":12.5,"close":12.8},"depth":{"buy":[{"quantity":1200,"price":12.65,"orders":2},{"quantity":600,"price":12.6,"orders":1},{"quantity":8400,"price":12.55,"orders":2},{"quantity":1200,"price":12.5,"orders":2},{"quantity":600,"price":12.45,"orders":1}],"sell":[{"quantity":1200,"price":13.05,"orders":2},{"quantity":1200,"price":13.1,"orders":1},{"quantity":1200,"price":13.2,"orders":1},{"quantity":1200,"price":13.25,"orders":1},{"quantity":12000,"price":13.55,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|59811","symbol":"ADANIGREEN25JUL1000PE","last_price":12.8,"volume":422400,"average_price":14.66,"oi":945600.0,"net_change":-4.25,"total_buy_quantity":339000.0,"total_sell_quantity":164400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.75,"last_trade_time":"1752746369314","oi_day_high":954600.0,"oi_day_low":917400.0},"NSE_FO:BDL25JUL1850CE":{"ohlc":{"open":38.0,"high":42.0,"low":18.2,"close":19.0},"depth":{"buy":[{"quantity":325,"price":18.85,"orders":1},{"quantity":325,"price":18.7,"orders":1},{"quantity":650,"price":18.5,"orders":2},{"quantity":650,"price":18.4,"orders":2},{"quantity":650,"price":18.35,"orders":2}],"sell":[{"quantity":5525,"price":19.0,"orders":7},{"quantity":325,"price":19.1,"orders":1},{"quantity":325,"price":19.15,"orders":1},{"quantity":975,"price":19.2,"orders":1},{"quantity":325,"price":19.45,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|81348","symbol":"BDL25JUL1850CE","last_price":19.0,"volume":507325,"average_price":24.53,"oi":367250.0,"net_change":-19.1,"total_buy_quantity":70850.0,"total_sell_quantity":76375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.35,"last_trade_time":"1752746399506","oi_day_high":367250.0,"oi_day_low":317200.0},"NSE_FO:AARTIIND25JUL480CE":{"ohlc":{"open":4.95,"high":5.05,"low":3.9,"close":4.05},"depth":{"buy":[{"quantity":14575,"price":4.0,"orders":2},{"quantity":10600,"price":3.9,"orders":4},{"quantity":1325,"price":3.85,"orders":1},{"quantity":1325,"price":3.8,"orders":1},{"quantity":3975,"price":3.75,"orders":2}],"sell":[{"quantity":2650,"price":4.2,"orders":2},{"quantity":7950,"price":4.25,"orders":2},{"quantity":3975,"price":4.3,"orders":3},{"quantity":2650,"price":4.35,"orders":2},{"quantity":1325,"price":4.4,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|56975","symbol":"AARTIIND25JUL480CE","last_price":4.05,"volume":275600,"average_price":4.24,"oi":1093125.0,"net_change":-0.9,"total_buy_quantity":360400.0,"total_sell_quantity":327275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1752746321212","oi_day_high":1116975.0,"oi_day_low":1093125.0},"NSE_FO:PNB25JUL106CE":{"ohlc":{"open":8.6,"high":8.7,"low":8.0,"close":8.05},"depth":{"buy":[{"quantity":8000,"price":8.25,"orders":1},{"quantity":8000,"price":8.2,"orders":1},{"quantity":8000,"price":8.15,"orders":1},{"quantity":16000,"price":8.1,"orders":2},{"quantity":40000,"price":8.0,"orders":1}],"sell":[{"quantity":16000,"price":8.45,"orders":2},{"quantity":8000,"price":8.55,"orders":1},{"quantity":8000,"price":8.65,"orders":1},{"quantity":32000,"price":8.75,"orders":1},{"quantity":16000,"price":8.9,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|52084","symbol":"PNB25JUL106CE","last_price":8.05,"volume":48000,"average_price":8.28,"oi":1096000.0,"net_change":-1.75,"total_buy_quantity":608000.0,"total_sell_quantity":720000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1752735762954","oi_day_high":1096000.0,"oi_day_low":1096000.0},"NSE_FO:SBICARD25JUL980CE":{"ohlc":{"open":2.95,"high":3.5,"low":2.9,"close":3.4},"depth":{"buy":[{"quantity":800,"price":3.3,"orders":1},{"quantity":1600,"price":3.25,"orders":2},{"quantity":4000,"price":3.2,"orders":5},{"quantity":2400,"price":3.15,"orders":3},{"quantity":4800,"price":3.1,"orders":5}],"sell":[{"quantity":800,"price":3.4,"orders":1},{"quantity":1600,"price":3.45,"orders":2},{"quantity":10400,"price":3.5,"orders":5},{"quantity":9600,"price":3.55,"orders":3},{"quantity":8800,"price":3.6,"orders":4}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|125064","symbol":"SBICARD25JUL980CE","last_price":3.4,"volume":321600,"average_price":3.22,"oi":815200.0,"net_change":0.3,"total_buy_quantity":450400.0,"total_sell_quantity":184800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1752746363545","oi_day_high":840000.0,"oi_day_low":796800.0},"NSE_FO:TATACOMM25JUL1680CE":{"ohlc":{"open":72.15,"high":76.25,"low":55.45,"close":75.75},"depth":{"buy":[{"quantity":350,"price":69.85,"orders":1},{"quantity":350,"price":69.8,"orders":1},{"quantity":700,"price":69.7,"orders":2},{"quantity":3500,"price":64.9,"orders":1},{"quantity":1750,"price":64.7,"orders":1}],"sell":[{"quantity":350,"price":81.7,"orders":1},{"quantity":1400,"price":81.75,"orders":1},{"quantity":1050,"price":82.55,"orders":1},{"quantity":4200,"price":83.05,"orders":2},{"quantity":700,"price":84.45,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|129234","symbol":"TATACOMM25JUL1680CE","last_price":75.75,"volume":11550,"average_price":70.33,"oi":38150.0,"net_change":2.55,"total_buy_quantity":16800.0,"total_sell_quantity":35700.0,"lower_circuit_limit":12.1,"upper_circuit_limit":134.3,"last_trade_time":"1752746386625","oi_day_high":38150.0,"oi_day_low":36400.0},"NSE_FO:BOSCHLTD25JUL32250PE":{"ohlc":{"open":45.95,"high":45.95,"low":45.95,"close":45.95},"depth":{"buy":[{"quantity":750,"price":15.0,"orders":2},{"quantity":750,"price":10.05,"orders":1},{"quantity":750,"price":10.0,"orders":1},{"quantity":900,"price":2.15,"orders":2},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|83771","symbol":"BOSCHLTD25JUL32250PE","last_price":45.95,"volume":0,"average_price":0.0,"oi":675.0,"net_change":0.0,"total_buy_quantity":3150.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1752553030000","oi_day_high":675.0,"oi_day_low":675.0},"NSE_FO:ULTRACEMCO25JUL12000PE":{"ohlc":{"open":72.0,"high":76.4,"low":61.05,"close":63.95},"depth":{"buy":[{"quantity":50,"price":61.0,"orders":1},{"quantity":50,"price":60.95,"orders":1},{"quantity":50,"price":60.9,"orders":1},{"quantity":100,"price":60.05,"orders":2},{"quantity":1000,"price":60.0,"orders":7}],"sell":[{"quantity":50,"price":62.9,"orders":1},{"quantity":50,"price":62.95,"orders":1},{"quantity":50,"price":63.15,"orders":1},{"quantity":50,"price":63.2,"orders":1},{"quantity":50,"price":63.25,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|133957","symbol":"ULTRACEMCO25JUL12000PE","last_price":63.95,"volume":41900,"average_price":67.21,"oi":62650.0,"net_change":-14.7,"total_buy_quantity":10650.0,"total_sell_quantity":11800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":200.8,"last_trade_time":"1752746395274","oi_day_high":62900.0,"oi_day_low":59650.0},"NSE_FO:IDFCFIRSTB25JUL72PE":{"ohlc":{"open":1.1,"high":1.25,"low":1.0,"close":1.2},"depth":{"buy":[{"quantity":46375,"price":1.2,"orders":4},{"quantity":129850,"price":1.15,"orders":9},{"quantity":92750,"price":1.1,"orders":6},{"quantity":176225,"price":1.05,"orders":11},{"quantity":250425,"price":1.0,"orders":8}],"sell":[{"quantity":83475,"price":1.25,"orders":7},{"quantity":213325,"price":1.3,"orders":7},{"quantity":222600,"price":1.35,"orders":5},{"quantity":278250,"price":1.4,"orders":5},{"quantity":278250,"price":1.45,"orders":9}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|100209","symbol":"IDFCFIRSTB25JUL72PE","last_price":1.2,"volume":3858400,"average_price":1.12,"oi":8189825.0,"net_change":0.05,"total_buy_quantity":3876950.0,"total_sell_quantity":2504250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1752746273472","oi_day_high":8356775.0,"oi_day_low":8189825.0},"NSE_FO:PNBHOUSING25JUL1120PE":{"ohlc":{"open":39.35,"high":49.0,"low":35.8,"close":44.5},"depth":{"buy":[{"quantity":1300,"price":44.5,"orders":2},{"quantity":650,"price":44.45,"orders":1},{"quantity":650,"price":44.4,"orders":1},{"quantity":650,"price":44.35,"orders":1},{"quantity":2600,"price":42.15,"orders":1}],"sell":[{"quantity":650,"price":46.9,"orders":1},{"quantity":650,"price":46.95,"orders":1},{"quantity":650,"price":47.6,"orders":1},{"quantity":650,"price":47.65,"orders":1},{"quantity":650,"price":47.7,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|122685","symbol":"PNBHOUSING25JUL1120PE","last_price":44.5,"volume":35750,"average_price":43.83,"oi":76700.0,"net_change":5.25,"total_buy_quantity":42900.0,"total_sell_quantity":80600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.7,"last_trade_time":"1752746244532","oi_day_high":83200.0,"oi_day_low":76700.0},"NSE_FO:LAURUSLABS25JUL680CE":{"ohlc":{"open":144.0,"high":144.0,"low":141.55,"close":142.5},"depth":{"buy":[{"quantity":1700,"price":143.5,"orders":1},{"quantity":1700,"price":143.45,"orders":1},{"quantity":1700,"price":142.35,"orders":1},{"quantity":1700,"price":142.25,"orders":1},{"quantity":1700,"price":142.15,"orders":1}],"sell":[{"quantity":6800,"price":148.1,"orders":1},{"quantity":17000,"price":148.15,"orders":1},{"quantity":6800,"price":148.65,"orders":1},{"quantity":8500,"price":149.9,"orders":1},{"quantity":17000,"price":152.7,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|109299","symbol":"LAURUSLABS25JUL680CE","last_price":142.5,"volume":6800,"average_price":142.51,"oi":149600.0,"net_change":-7.5,"total_buy_quantity":96900.0,"total_sell_quantity":107100.0,"lower_circuit_limit":89.8,"upper_circuit_limit":199.3,"last_trade_time":"1752740534946","oi_day_high":153000.0,"oi_day_low":149600.0},"NSE_FO:GODREJCP25JUL1180PE":{"ohlc":{"open":1.2,"high":1.65,"low":1.2,"close":1.45},"depth":{"buy":[{"quantity":1000,"price":1.4,"orders":2},{"quantity":500,"price":1.35,"orders":1},{"quantity":1000,"price":1.3,"orders":2},{"quantity":500,"price":1.25,"orders":1},{"quantity":500,"price":1.2,"orders":1}],"sell":[{"quantity":500,"price":1.55,"orders":1},{"quantity":2000,"price":1.6,"orders":3},{"quantity":2000,"price":1.65,"orders":4},{"quantity":2000,"price":1.7,"orders":3},{"quantity":500,"price":1.75,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|92472","symbol":"GODREJCP25JUL1180PE","last_price":1.45,"volume":8000,"average_price":1.45,"oi":137000.0,"net_change":-0.25,"total_buy_quantity":116000.0,"total_sell_quantity":91000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1752745800624","oi_day_high":137000.0,"oi_day_low":135500.0},"NSE_FO:PIIND25JUL4150PE":{"ohlc":{"open":105.1,"high":107.4,"low":79.75,"close":80.0},"depth":{"buy":[{"quantity":350,"price":80.3,"orders":2},{"quantity":175,"price":80.25,"orders":1},{"quantity":350,"price":80.15,"orders":1},{"quantity":175,"price":80.05,"orders":1},{"quantity":3325,"price":77.2,"orders":1}],"sell":[{"quantity":3325,"price":105.15,"orders":1},{"quantity":1750,"price":105.9,"orders":1},{"quantity":1750,"price":107.1,"orders":1},{"quantity":1225,"price":111.15,"orders":2},{"quantity":875,"price":113.25,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|128681","symbol":"PIIND25JUL4150PE","last_price":80.0,"volume":3850,"average_price":86.51,"oi":16625.0,"net_change":-21.55,"total_buy_quantity":12075.0,"total_sell_quantity":8925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":212.2,"last_trade_time":"1752744889800","oi_day_high":16975.0,"oi_day_low":15575.0},"NSE_FO:RECLTD25JUL400CE":{"ohlc":{"open":10.25,"high":11.8,"low":9.45,"close":10.25},"depth":{"buy":[{"quantity":5100,"price":10.25,"orders":4},{"quantity":3825,"price":10.2,"orders":3},{"quantity":5100,"price":10.15,"orders":3},{"quantity":2550,"price":10.1,"orders":2},{"quantity":5100,"price":10.05,"orders":4}],"sell":[{"quantity":3825,"price":10.35,"orders":3},{"quantity":6375,"price":10.4,"orders":5},{"quantity":6375,"price":10.45,"orders":4},{"quantity":25500,"price":10.5,"orders":4},{"quantity":3825,"price":10.55,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|124251","symbol":"RECLTD25JUL400CE","last_price":10.25,"volume":5597250,"average_price":10.33,"oi":6605775.0,"net_change":0.0,"total_buy_quantity":424575.0,"total_sell_quantity":782850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1752746386326","oi_day_high":6605775.0,"oi_day_low":6167175.0},"NSE_FO:JIOFIN25JUL315CE":{"ohlc":{"open":11.6,"high":12.45,"low":9.65,"close":10.65},"depth":{"buy":[{"quantity":2350,"price":10.55,"orders":1},{"quantity":4700,"price":10.5,"orders":2},{"quantity":4700,"price":10.45,"orders":2},{"quantity":2350,"price":10.4,"orders":1},{"quantity":4700,"price":10.35,"orders":2}],"sell":[{"quantity":4700,"price":10.65,"orders":2},{"quantity":2350,"price":10.75,"orders":1},{"quantity":4700,"price":10.8,"orders":2},{"quantity":4700,"price":10.95,"orders":2},{"quantity":11750,"price":11.0,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|106121","symbol":"JIOFIN25JUL315CE","last_price":10.65,"volume":1482850,"average_price":10.87,"oi":942350.0,"net_change":-1.15,"total_buy_quantity":439450.0,"total_sell_quantity":279650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1752746391030","oi_day_high":965850.0,"oi_day_low":834250.0},"NSE_FO:ACC25JUL1880PE":{"ohlc":{"open":7.8,"high":7.8,"low":7.05,"close":7.05},"depth":{"buy":[{"quantity":300,"price":7.0,"orders":1},{"quantity":300,"price":6.45,"orders":1},{"quantity":300,"price":6.4,"orders":1},{"quantity":600,"price":6.25,"orders":2},{"quantity":300,"price":6.0,"orders":1}],"sell":[{"quantity":300,"price":7.95,"orders":1},{"quantity":300,"price":8.0,"orders":1},{"quantity":300,"price":8.3,"orders":1},{"quantity":6000,"price":9.95,"orders":1},{"quantity":300,"price":10.0,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|59246","symbol":"ACC25JUL1880PE","last_price":7.05,"volume":6600,"average_price":7.45,"oi":63600.0,"net_change":0.45,"total_buy_quantity":76800.0,"total_sell_quantity":41100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1752746255014","oi_day_high":63600.0,"oi_day_low":60600.0},"NSE_FO:UPL25JUL640PE":{"ohlc":{"open":1.8,"high":1.9,"low":1.15,"close":1.25},"depth":{"buy":[{"quantity":6775,"price":1.2,"orders":4},{"quantity":10840,"price":1.15,"orders":6},{"quantity":10840,"price":1.1,"orders":4},{"quantity":12195,"price":1.05,"orders":6},{"quantity":21680,"price":1.0,"orders":6}],"sell":[{"quantity":6775,"price":1.25,"orders":5},{"quantity":12195,"price":1.3,"orders":8},{"quantity":4065,"price":1.35,"orders":3},{"quantity":5420,"price":1.4,"orders":4},{"quantity":6775,"price":1.45,"orders":5}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|134668","symbol":"UPL25JUL640PE","last_price":1.25,"volume":1814345,"average_price":1.45,"oi":765575.0,"net_change":-1.25,"total_buy_quantity":336040.0,"total_sell_quantity":258805.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1752746184791","oi_day_high":1262860.0,"oi_day_low":758800.0},"NSE_FO:POLYCAB25JUL6500CE":{"ohlc":{"open":450.0,"high":517.7,"low":408.0,"close":456.0},"depth":{"buy":[{"quantity":250,"price":457.0,"orders":2},{"quantity":125,"price":450.0,"orders":1},{"quantity":500,"price":447.9,"orders":1},{"quantity":375,"price":444.45,"orders":1},{"quantity":1250,"price":431.05,"orders":1}],"sell":[{"quantity":375,"price":462.8,"orders":3},{"quantity":125,"price":468.8,"orders":1},{"quantity":500,"price":499.6,"orders":1},{"quantity":375,"price":500.0,"orders":1},{"quantity":125,"price":517.4,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|130322","symbol":"POLYCAB25JUL6500CE","last_price":456.0,"volume":154500,"average_price":484.45,"oi":181750.0,"net_change":-84.75,"total_buy_quantity":10500.0,"total_sell_quantity":7875.0,"lower_circuit_limit":148.2,"upper_circuit_limit":933.3,"last_trade_time":"1752746226320","oi_day_high":181750.0,"oi_day_low":107250.0},"NSE_FO:TITAGARH25JUL940CE":{"ohlc":{"open":43.3,"high":43.65,"low":34.0,"close":35.4},"depth":{"buy":[{"quantity":725,"price":34.75,"orders":1},{"quantity":1450,"price":34.7,"orders":2},{"quantity":725,"price":34.5,"orders":1},{"quantity":725,"price":34.1,"orders":1},{"quantity":725,"price":34.05,"orders":1}],"sell":[{"quantity":725,"price":35.4,"orders":1},{"quantity":725,"price":35.7,"orders":1},{"quantity":725,"price":35.95,"orders":1},{"quantity":1450,"price":36.0,"orders":2},{"quantity":725,"price":36.3,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|138771","symbol":"TITAGARH25JUL940CE","last_price":35.4,"volume":208075,"average_price":37.1,"oi":400200.0,"net_change":-7.9,"total_buy_quantity":102225.0,"total_sell_quantity":126150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.25,"last_trade_time":"1752746392508","oi_day_high":431375.0,"oi_day_low":400200.0},"NSE_FO:HAVELLS25JUL1580PE":{"ohlc":{"open":73.8,"high":76.75,"low":68.8,"close":70.65},"depth":{"buy":[{"quantity":500,"price":71.0,"orders":1},{"quantity":500,"price":70.95,"orders":1},{"quantity":500,"price":70.65,"orders":1},{"quantity":500,"price":70.6,"orders":1},{"quantity":500,"price":70.55,"orders":1}],"sell":[{"quantity":500,"price":71.95,"orders":1},{"quantity":500,"price":72.0,"orders":1},{"quantity":500,"price":72.4,"orders":1},{"quantity":1000,"price":72.55,"orders":2},{"quantity":500,"price":73.15,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|98045","symbol":"HAVELLS25JUL1580PE","last_price":70.65,"volume":35000,"average_price":72.78,"oi":159500.0,"net_change":-0.5,"total_buy_quantity":47000.0,"total_sell_quantity":48000.0,"lower_circuit_limit":21.4,"upper_circuit_limit":120.9,"last_trade_time":"1752745229708","oi_day_high":177000.0,"oi_day_low":159000.0},"NSE_FO:DABUR25JUL480PE":{"ohlc":{"open":0.4,"high":0.45,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":11250,"price":0.3,"orders":7},{"quantity":33750,"price":0.25,"orders":4},{"quantity":48750,"price":0.2,"orders":6},{"quantity":121250,"price":0.15,"orders":11},{"quantity":87500,"price":0.1,"orders":8}],"sell":[{"quantity":60000,"price":0.35,"orders":6},{"quantity":7500,"price":0.4,"orders":4},{"quantity":11250,"price":0.45,"orders":7},{"quantity":17500,"price":0.5,"orders":9},{"quantity":5000,"price":0.55,"orders":4}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|86611","symbol":"DABUR25JUL480PE","last_price":0.35,"volume":223750,"average_price":0.32,"oi":788750.0,"net_change":-0.05,"total_buy_quantity":398750.0,"total_sell_quantity":232500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1752745824966","oi_day_high":861250.0,"oi_day_low":787500.0},"NSE_FO:MFSL25JUL1640PE":{"ohlc":{"open":102.0,"high":124.15,"low":100.0,"close":124.15},"depth":{"buy":[{"quantity":800,"price":101.35,"orders":1},{"quantity":1600,"price":101.3,"orders":2},{"quantity":3200,"price":97.85,"orders":1},{"quantity":2400,"price":97.0,"orders":1},{"quantity":8000,"price":96.5,"orders":1}],"sell":[{"quantity":800,"price":107.85,"orders":1},{"quantity":800,"price":107.9,"orders":1},{"quantity":800,"price":107.95,"orders":1},{"quantity":800,"price":108.05,"orders":1},{"quantity":800,"price":108.85,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|36930","symbol":"MFSL25JUL1640PE","last_price":124.15,"volume":16800,"average_price":105.42,"oi":30400.0,"net_change":53.15,"total_buy_quantity":61600.0,"total_sell_quantity":60800.0,"lower_circuit_limit":25.55,"upper_circuit_limit":223.6,"last_trade_time":"1752734450210","oi_day_high":40800.0,"oi_day_low":30400.0},"NSE_FO:SJVN25JUL100CE":{"ohlc":{"open":2.55,"high":2.65,"low":2.25,"close":2.4},"depth":{"buy":[{"quantity":5875,"price":2.4,"orders":1},{"quantity":29375,"price":2.35,"orders":5},{"quantity":23500,"price":2.3,"orders":4},{"quantity":52875,"price":2.25,"orders":4},{"quantity":35250,"price":2.2,"orders":4}],"sell":[{"quantity":41125,"price":2.5,"orders":7},{"quantity":205625,"price":2.55,"orders":4},{"quantity":58750,"price":2.6,"orders":5},{"quantity":23500,"price":2.65,"orders":3},{"quantity":17625,"price":2.7,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|126846","symbol":"SJVN25JUL100CE","last_price":2.4,"volume":1298375,"average_price":2.42,"oi":4917375.0,"net_change":-0.15,"total_buy_quantity":1163250.0,"total_sell_quantity":2068000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1752746340002","oi_day_high":4976125.0,"oi_day_low":4512000.0},"NSE_FO:LICHSGFIN25JUL620CE":{"ohlc":{"open":27.0,"high":28.3,"low":23.6,"close":24.2},"depth":{"buy":[{"quantity":1000,"price":24.05,"orders":1},{"quantity":1000,"price":24.0,"orders":1},{"quantity":1000,"price":23.9,"orders":1},{"quantity":1000,"price":23.85,"orders":1},{"quantity":8000,"price":23.3,"orders":2}],"sell":[{"quantity":1000,"price":24.6,"orders":1},{"quantity":1000,"price":24.65,"orders":1},{"quantity":1000,"price":24.7,"orders":1},{"quantity":1000,"price":24.75,"orders":1},{"quantity":1000,"price":24.8,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|109505","symbol":"LICHSGFIN25JUL620CE","last_price":24.2,"volume":479000,"average_price":25.25,"oi":1073000.0,"net_change":-0.85,"total_buy_quantity":147000.0,"total_sell_quantity":248000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.1,"last_trade_time":"1752746327690","oi_day_high":1204000.0,"oi_day_low":1073000.0},"NSE_FO:HDFCAMC25JUL5100CE":{"ohlc":{"open":325.0,"high":463.5,"low":300.25,"close":445.85},"depth":{"buy":[{"quantity":150,"price":441.3,"orders":1},{"quantity":150,"price":441.25,"orders":1},{"quantity":150,"price":436.65,"orders":1},{"quantity":150,"price":436.0,"orders":1},{"quantity":750,"price":427.2,"orders":2}],"sell":[{"quantity":450,"price":452.8,"orders":3},{"quantity":150,"price":452.85,"orders":1},{"quantity":150,"price":452.95,"orders":1},{"quantity":150,"price":453.05,"orders":1},{"quantity":150,"price":453.1,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|42179","symbol":"HDFCAMC25JUL5100CE","last_price":445.85,"volume":13050,"average_price":371.24,"oi":45150.0,"net_change":139.6,"total_buy_quantity":13500.0,"total_sell_quantity":8550.0,"lower_circuit_limit":65.5,"upper_circuit_limit":547.0,"last_trade_time":"1752746363103","oi_day_high":49350.0,"oi_day_low":45150.0},"NSE_FO:PAYTM25JUL920PE":{"ohlc":{"open":6.95,"high":9.5,"low":6.95,"close":7.65},"depth":{"buy":[{"quantity":725,"price":7.6,"orders":1},{"quantity":725,"price":7.55,"orders":1},{"quantity":725,"price":7.5,"orders":1},{"quantity":725,"price":7.45,"orders":1},{"quantity":2900,"price":7.4,"orders":2}],"sell":[{"quantity":2900,"price":7.8,"orders":4},{"quantity":5075,"price":7.85,"orders":3},{"quantity":725,"price":7.9,"orders":1},{"quantity":725,"price":8.05,"orders":1},{"quantity":725,"price":8.1,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|120195","symbol":"PAYTM25JUL920PE","last_price":7.65,"volume":658300,"average_price":8.14,"oi":585075.0,"net_change":0.45,"total_buy_quantity":315375.0,"total_sell_quantity":160950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1752746273471","oi_day_high":806925.0,"oi_day_low":583625.0},"NSE_FO:OIL25JUL440CE":{"ohlc":{"open":15.6,"high":17.25,"low":13.5,"close":13.5},"depth":{"buy":[{"quantity":1400,"price":13.45,"orders":1},{"quantity":1400,"price":13.05,"orders":1},{"quantity":1400,"price":13.0,"orders":1},{"quantity":1400,"price":12.95,"orders":1},{"quantity":1400,"price":12.9,"orders":1}],"sell":[{"quantity":2800,"price":14.05,"orders":2},{"quantity":2800,"price":14.1,"orders":2},{"quantity":7000,"price":14.15,"orders":1},{"quantity":8400,"price":14.2,"orders":2},{"quantity":1400,"price":14.25,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|118700","symbol":"OIL25JUL440CE","last_price":13.5,"volume":302400,"average_price":15.35,"oi":557200.0,"net_change":-1.7,"total_buy_quantity":165200.0,"total_sell_quantity":204400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.6,"last_trade_time":"1752746397197","oi_day_high":593600.0,"oi_day_low":557200.0},"NSE_FO:ADANIENT25JUL2600PE":{"ohlc":{"open":43.3,"high":46.95,"low":26.65,"close":37.0},"depth":{"buy":[{"quantity":300,"price":36.35,"orders":1},{"quantity":600,"price":36.3,"orders":1},{"quantity":300,"price":36.05,"orders":1},{"quantity":600,"price":36.0,"orders":2},{"quantity":600,"price":35.35,"orders":2}],"sell":[{"quantity":300,"price":37.55,"orders":1},{"quantity":600,"price":37.6,"orders":1},{"quantity":300,"price":37.75,"orders":1},{"quantity":300,"price":38.25,"orders":1},{"quantity":900,"price":38.4,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|59609","symbol":"ADANIENT25JUL2600PE","last_price":37.0,"volume":1072200,"average_price":34.01,"oi":1414200.0,"net_change":-6.75,"total_buy_quantity":281400.0,"total_sell_quantity":56400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":143.85,"last_trade_time":"1752746377650","oi_day_high":1482900.0,"oi_day_low":1404300.0},"NSE_FO:ICICIBANK25JUL1440PE":{"ohlc":{"open":29.95,"high":38.35,"low":29.9,"close":31.6},"depth":{"buy":[{"quantity":1400,"price":31.55,"orders":2},{"quantity":700,"price":31.5,"orders":1},{"quantity":700,"price":31.45,"orders":1},{"quantity":1400,"price":31.4,"orders":2},{"quantity":2100,"price":31.15,"orders":3}],"sell":[{"quantity":2800,"price":32.05,"orders":4},{"quantity":1400,"price":32.2,"orders":2},{"quantity":700,"price":32.25,"orders":1},{"quantity":1400,"price":32.4,"orders":1},{"quantity":700,"price":32.45,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|98846","symbol":"ICICIBANK25JUL1440PE","last_price":31.6,"volume":737100,"average_price":34.57,"oi":843500.0,"net_change":4.0,"total_buy_quantity":102200.0,"total_sell_quantity":67900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.85,"last_trade_time":"1752746378488","oi_day_high":903700.0,"oi_day_low":843500.0},"NSE_FO:NAUKRI25JUL1520PE":{"ohlc":{"open":131.35,"high":131.35,"low":131.35,"close":131.35},"depth":{"buy":[{"quantity":375,"price":141.95,"orders":1},{"quantity":1500,"price":141.9,"orders":1},{"quantity":3750,"price":139.85,"orders":1},{"quantity":1875,"price":133.6,"orders":1},{"quantity":3750,"price":128.55,"orders":1}],"sell":[{"quantity":750,"price":151.25,"orders":2},{"quantity":375,"price":151.3,"orders":1},{"quantity":1500,"price":151.35,"orders":1},{"quantity":1875,"price":151.75,"orders":1},{"quantity":3750,"price":153.5,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|115673","symbol":"NAUKRI25JUL1520PE","last_price":131.35,"volume":0,"average_price":0.0,"oi":67125.0,"net_change":1.65,"total_buy_quantity":29625.0,"total_sell_quantity":27000.0,"lower_circuit_limit":55.25,"upper_circuit_limit":204.15,"last_trade_time":"1752658962000","oi_day_high":67875.0,"oi_day_low":67125.0},"NSE_FO:PERSISTENT25JUL6100CE":{"ohlc":{"open":52.7,"high":52.7,"low":33.65,"close":35.0},"depth":{"buy":[{"quantity":100,"price":32.45,"orders":1},{"quantity":100,"price":32.4,"orders":1},{"quantity":100,"price":32.35,"orders":1},{"quantity":100,"price":32.3,"orders":1},{"quantity":100,"price":32.2,"orders":1}],"sell":[{"quantity":100,"price":35.45,"orders":1},{"quantity":100,"price":35.55,"orders":1},{"quantity":200,"price":35.6,"orders":2},{"quantity":100,"price":35.65,"orders":1},{"quantity":300,"price":37.0,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|126897","symbol":"PERSISTENT25JUL6100CE","last_price":35.0,"volume":65400,"average_price":38.06,"oi":172100.0,"net_change":-14.8,"total_buy_quantity":24400.0,"total_sell_quantity":16100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.6,"last_trade_time":"1752746389648","oi_day_high":174900.0,"oi_day_low":170100.0},"NSE_FO:BHARATFORG25JUL1280CE":{"ohlc":{"open":11.85,"high":14.0,"low":9.1,"close":9.7},"depth":{"buy":[{"quantity":500,"price":9.55,"orders":1},{"quantity":500,"price":9.5,"orders":1},{"quantity":500,"price":9.45,"orders":1},{"quantity":500,"price":9.35,"orders":1},{"quantity":1000,"price":9.3,"orders":2}],"sell":[{"quantity":2000,"price":9.7,"orders":1},{"quantity":500,"price":9.75,"orders":1},{"quantity":500,"price":9.95,"orders":1},{"quantity":500,"price":10.2,"orders":1},{"quantity":4000,"price":10.25,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|74200","symbol":"BHARATFORG25JUL1280CE","last_price":9.7,"volume":363000,"average_price":11.75,"oi":399500.0,"net_change":-1.6,"total_buy_quantity":310000.0,"total_sell_quantity":109000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.35,"last_trade_time":"1752746398102","oi_day_high":404500.0,"oi_day_low":386500.0},"NSE_FO:TORNTPOWER25JUL1460PE":{"ohlc":{"open":81.6,"high":81.6,"low":81.6,"close":81.6},"depth":{"buy":[{"quantity":375,"price":81.95,"orders":1},{"quantity":1500,"price":80.55,"orders":1},{"quantity":3750,"price":79.5,"orders":1},{"quantity":1125,"price":78.65,"orders":1},{"quantity":1875,"price":76.4,"orders":1}],"sell":[{"quantity":375,"price":91.45,"orders":1},{"quantity":2625,"price":91.5,"orders":2},{"quantity":1875,"price":91.75,"orders":1},{"quantity":3750,"price":92.85,"orders":1},{"quantity":3750,"price":94.35,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|139315","symbol":"TORNTPOWER25JUL1460PE","last_price":81.6,"volume":0,"average_price":0.0,"oi":28125.0,"net_change":0.0,"total_buy_quantity":13500.0,"total_sell_quantity":33750.0,"lower_circuit_limit":23.05,"upper_circuit_limit":157.25,"last_trade_time":"1752570504000","oi_day_high":28125.0,"oi_day_low":28125.0},"NSE_FO:MARUTI25JUL12700PE":{"ohlc":{"open":206.65,"high":259.35,"low":170.0,"close":249.1},"depth":{"buy":[{"quantity":50,"price":239.0,"orders":1},{"quantity":50,"price":238.95,"orders":1},{"quantity":50,"price":238.2,"orders":1},{"quantity":100,"price":238.15,"orders":2},{"quantity":50,"price":238.05,"orders":1}],"sell":[{"quantity":50,"price":250.15,"orders":1},{"quantity":50,"price":250.2,"orders":1},{"quantity":50,"price":250.25,"orders":1},{"quantity":100,"price":250.3,"orders":2},{"quantity":50,"price":250.4,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|117867","symbol":"MARUTI25JUL12700PE","last_price":249.1,"volume":53800,"average_price":211.2,"oi":53300.0,"net_change":42.9,"total_buy_quantity":13450.0,"total_sell_quantity":5800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":481.0,"last_trade_time":"1752746371220","oi_day_high":57350.0,"oi_day_low":53300.0},"NSE_FO:OBEROIRLTY25JUL1980CE":{"ohlc":{"open":14.3,"high":15.2,"low":13.0,"close":13.55},"depth":{"buy":[{"quantity":350,"price":12.85,"orders":1},{"quantity":350,"price":12.8,"orders":1},{"quantity":350,"price":12.75,"orders":1},{"quantity":700,"price":12.7,"orders":2},{"quantity":350,"price":12.6,"orders":1}],"sell":[{"quantity":350,"price":14.4,"orders":1},{"quantity":350,"price":14.45,"orders":1},{"quantity":350,"price":14.9,"orders":1},{"quantity":2800,"price":15.0,"orders":1},{"quantity":1400,"price":15.8,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|124467","symbol":"OBEROIRLTY25JUL1980CE","last_price":13.55,"volume":13650,"average_price":13.85,"oi":62650.0,"net_change":1.85,"total_buy_quantity":160300.0,"total_sell_quantity":39200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.75,"last_trade_time":"1752746323392","oi_day_high":66850.0,"oi_day_low":61250.0},"NSE_FO:EXIDEIND25JUL390PE":{"ohlc":{"open":11.8,"high":15.6,"low":11.3,"close":12.15},"depth":{"buy":[{"quantity":1800,"price":11.85,"orders":1},{"quantity":1800,"price":11.8,"orders":1},{"quantity":5400,"price":11.45,"orders":3},{"quantity":1800,"price":11.35,"orders":1},{"quantity":5400,"price":11.3,"orders":2}],"sell":[{"quantity":3600,"price":12.1,"orders":2},{"quantity":1800,"price":12.2,"orders":1},{"quantity":1800,"price":12.3,"orders":1},{"quantity":1800,"price":12.55,"orders":1},{"quantity":1800,"price":12.75,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|90634","symbol":"EXIDEIND25JUL390PE","last_price":12.15,"volume":160200,"average_price":12.91,"oi":788400.0,"net_change":1.35,"total_buy_quantity":255600.0,"total_sell_quantity":221400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.8,"last_trade_time":"1752746211564","oi_day_high":793800.0,"oi_day_low":783000.0},"NSE_FO:JUBLFOOD25JUL710PE":{"ohlc":{"open":24.2,"high":28.1,"low":24.05,"close":25.7},"depth":{"buy":[{"quantity":1250,"price":24.8,"orders":1},{"quantity":1250,"price":24.75,"orders":1},{"quantity":1250,"price":24.7,"orders":1},{"quantity":1250,"price":24.35,"orders":1},{"quantity":6250,"price":23.4,"orders":2}],"sell":[{"quantity":3750,"price":26.1,"orders":3},{"quantity":1250,"price":27.05,"orders":1},{"quantity":1250,"price":27.6,"orders":1},{"quantity":1250,"price":27.8,"orders":1},{"quantity":2500,"price":28.25,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|110570","symbol":"JUBLFOOD25JUL710PE","last_price":25.7,"volume":56250,"average_price":26.94,"oi":170000.0,"net_change":1.4,"total_buy_quantity":218750.0,"total_sell_quantity":170000.0,"lower_circuit_limit":0.55,"upper_circuit_limit":48.05,"last_trade_time":"1752746179021","oi_day_high":178750.0,"oi_day_low":166250.0},"NSE_FO:PIDILITIND25JUL3020CE":{"ohlc":{"open":27.9,"high":37.45,"low":27.2,"close":28.5},"depth":{"buy":[{"quantity":250,"price":27.8,"orders":1},{"quantity":250,"price":27.05,"orders":1},{"quantity":250,"price":27.0,"orders":1},{"quantity":7500,"price":22.9,"orders":1},{"quantity":250,"price":21.05,"orders":1}],"sell":[{"quantity":250,"price":29.7,"orders":1},{"quantity":250,"price":29.85,"orders":1},{"quantity":250,"price":29.9,"orders":1},{"quantity":250,"price":29.95,"orders":1},{"quantity":1000,"price":30.0,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|127945","symbol":"PIDILITIND25JUL3020CE","last_price":28.5,"volume":73000,"average_price":30.65,"oi":46250.0,"net_change":-1.35,"total_buy_quantity":33750.0,"total_sell_quantity":38500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.4,"last_trade_time":"1752746397019","oi_day_high":51000.0,"oi_day_low":28250.0},"NSE_FO:IRCTC25JUL770CE":{"ohlc":{"open":17.65,"high":21.5,"low":16.65,"close":17.1},"depth":{"buy":[{"quantity":875,"price":16.65,"orders":1},{"quantity":875,"price":16.6,"orders":1},{"quantity":875,"price":16.55,"orders":1},{"quantity":4375,"price":16.5,"orders":2},{"quantity":875,"price":16.45,"orders":1}],"sell":[{"quantity":875,"price":17.0,"orders":1},{"quantity":875,"price":17.05,"orders":1},{"quantity":875,"price":17.1,"orders":1},{"quantity":1750,"price":17.25,"orders":2},{"quantity":2625,"price":17.4,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|107345","symbol":"IRCTC25JUL770CE","last_price":17.1,"volume":458500,"average_price":19.5,"oi":315000.0,"net_change":-1.35,"total_buy_quantity":200375.0,"total_sell_quantity":187250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.55,"last_trade_time":"1752746359275","oi_day_high":353500.0,"oi_day_low":315000.0},"NSE_FO:DELHIVERY25JUL385CE":{"ohlc":{"open":39.8,"high":40.35,"low":39.8,"close":40.2},"depth":{"buy":[{"quantity":2075,"price":42.0,"orders":1},{"quantity":2075,"price":41.85,"orders":1},{"quantity":4150,"price":41.7,"orders":2},{"quantity":4150,"price":41.55,"orders":2},{"quantity":2075,"price":41.5,"orders":1}],"sell":[{"quantity":2075,"price":42.85,"orders":1},{"quantity":2075,"price":42.9,"orders":1},{"quantity":8300,"price":43.75,"orders":1},{"quantity":20750,"price":44.6,"orders":1},{"quantity":10375,"price":45.1,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|91427","symbol":"DELHIVERY25JUL385CE","last_price":40.2,"volume":18675,"average_price":39.97,"oi":209575.0,"net_change":2.45,"total_buy_quantity":184675.0,"total_sell_quantity":182600.0,"lower_circuit_limit":13.6,"upper_circuit_limit":61.9,"last_trade_time":"1752732131565","oi_day_high":215800.0,"oi_day_low":209575.0},"NSE_FO:DLF25JUL840CE":{"ohlc":{"open":21.5,"high":25.6,"low":18.1,"close":21.4},"depth":{"buy":[{"quantity":825,"price":21.2,"orders":1},{"quantity":1650,"price":21.15,"orders":2},{"quantity":1650,"price":21.1,"orders":2},{"quantity":3300,"price":21.05,"orders":4},{"quantity":1650,"price":21.0,"orders":2}],"sell":[{"quantity":7425,"price":21.4,"orders":2},{"quantity":825,"price":21.45,"orders":1},{"quantity":17325,"price":21.5,"orders":12},{"quantity":1650,"price":21.55,"orders":2},{"quantity":825,"price":21.6,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|88512","symbol":"DLF25JUL840CE","last_price":21.4,"volume":4214100,"average_price":21.74,"oi":2134275.0,"net_change":0.55,"total_buy_quantity":487575.0,"total_sell_quantity":427350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.45,"last_trade_time":"1752746399526","oi_day_high":2310825.0,"oi_day_low":1875225.0},"NSE_FO:GRASIM25JUL2880PE":{"ohlc":{"open":109.3,"high":109.3,"low":109.3,"close":109.3},"depth":{"buy":[{"quantity":250,"price":107.7,"orders":1},{"quantity":250,"price":107.65,"orders":1},{"quantity":750,"price":107.45,"orders":1},{"quantity":1250,"price":106.8,"orders":1},{"quantity":750,"price":106.7,"orders":1}],"sell":[{"quantity":500,"price":125.3,"orders":2},{"quantity":250,"price":125.35,"orders":1},{"quantity":1500,"price":125.45,"orders":1},{"quantity":1250,"price":126.15,"orders":1},{"quantity":750,"price":126.2,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|93476","symbol":"GRASIM25JUL2880PE","last_price":109.3,"volume":0,"average_price":0.0,"oi":42500.0,"net_change":3.65,"total_buy_quantity":11500.0,"total_sell_quantity":25250.0,"lower_circuit_limit":43.3,"upper_circuit_limit":222.9,"last_trade_time":"1752486560000","oi_day_high":42750.0,"oi_day_low":42500.0},"NSE_FO:PRESTIGE25JUL1700PE":{"ohlc":{"open":26.75,"high":28.8,"low":14.65,"close":18.1},"depth":{"buy":[{"quantity":450,"price":18.0,"orders":1},{"quantity":1350,"price":17.95,"orders":3},{"quantity":900,"price":17.9,"orders":2},{"quantity":900,"price":17.85,"orders":1},{"quantity":450,"price":17.5,"orders":1}],"sell":[{"quantity":450,"price":18.9,"orders":1},{"quantity":900,"price":18.95,"orders":2},{"quantity":450,"price":19.05,"orders":1},{"quantity":1350,"price":19.1,"orders":3},{"quantity":900,"price":19.15,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|131528","symbol":"PRESTIGE25JUL1700PE","last_price":18.1,"volume":496800,"average_price":21.4,"oi":180900.0,"net_change":-17.6,"total_buy_quantity":75600.0,"total_sell_quantity":80550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.8,"last_trade_time":"1752746384291","oi_day_high":190350.0,"oi_day_low":149400.0},"NSE_FO:BSOFT25JUL440PE":{"ohlc":{"open":17.0,"high":18.5,"low":15.95,"close":18.5},"depth":{"buy":[{"quantity":1300,"price":18.7,"orders":1},{"quantity":1300,"price":18.55,"orders":1},{"quantity":1300,"price":18.5,"orders":1},{"quantity":1300,"price":18.4,"orders":1},{"quantity":1300,"price":18.3,"orders":1}],"sell":[{"quantity":1300,"price":19.4,"orders":1},{"quantity":1300,"price":19.45,"orders":1},{"quantity":1300,"price":19.5,"orders":1},{"quantity":2600,"price":19.6,"orders":2},{"quantity":9100,"price":20.3,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|79447","symbol":"BSOFT25JUL440PE","last_price":18.5,"volume":32500,"average_price":17.24,"oi":406900.0,"net_change":-0.9,"total_buy_quantity":193700.0,"total_sell_quantity":148200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.4,"last_trade_time":"1752746251320","oi_day_high":406900.0,"oi_day_low":403000.0},"NSE_FO:HINDUNILVR25JUL2280CE":{"ohlc":{"open":244.0,"high":244.0,"low":244.0,"close":244.0},"depth":{"buy":[{"quantity":300,"price":231.55,"orders":1},{"quantity":300,"price":231.5,"orders":1},{"quantity":300,"price":231.45,"orders":1},{"quantity":900,"price":231.4,"orders":3},{"quantity":600,"price":231.3,"orders":2}],"sell":[{"quantity":300,"price":247.0,"orders":1},{"quantity":3000,"price":247.05,"orders":1},{"quantity":1200,"price":247.1,"orders":1},{"quantity":3000,"price":250.05,"orders":1},{"quantity":1500,"price":259.2,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|97956","symbol":"HINDUNILVR25JUL2280CE","last_price":244.0,"volume":300,"average_price":244.0,"oi":42900.0,"net_change":-5.0,"total_buy_quantity":28800.0,"total_sell_quantity":26700.0,"lower_circuit_limit":158.1,"upper_circuit_limit":339.9,"last_trade_time":"1752739407443","oi_day_high":42900.0,"oi_day_low":42900.0},"NSE_FO:INDUSTOWER25JUL415PE":{"ohlc":{"open":13.7,"high":15.6,"low":12.75,"close":13.5},"depth":{"buy":[{"quantity":3400,"price":13.35,"orders":2},{"quantity":1700,"price":13.3,"orders":1},{"quantity":1700,"price":13.25,"orders":1},{"quantity":1700,"price":13.2,"orders":1},{"quantity":5100,"price":13.15,"orders":3}],"sell":[{"quantity":1700,"price":13.7,"orders":1},{"quantity":1700,"price":13.85,"orders":1},{"quantity":1700,"price":13.9,"orders":1},{"quantity":5100,"price":13.95,"orders":3},{"quantity":10200,"price":14.1,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|106249","symbol":"INDUSTOWER25JUL415PE","last_price":13.5,"volume":54400,"average_price":14.12,"oi":164900.0,"net_change":-0.95,"total_buy_quantity":217600.0,"total_sell_quantity":207400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.45,"last_trade_time":"1752746260056","oi_day_high":181900.0,"oi_day_low":164900.0},"NSE_FO:SUNPHARMA25JUL1660PE":{"ohlc":{"open":6.2,"high":6.2,"low":3.65,"close":5.15},"depth":{"buy":[{"quantity":350,"price":5.05,"orders":1},{"quantity":350,"price":5.0,"orders":1},{"quantity":700,"price":4.95,"orders":2},{"quantity":1750,"price":4.9,"orders":5},{"quantity":1050,"price":4.85,"orders":3}],"sell":[{"quantity":350,"price":5.15,"orders":1},{"quantity":350,"price":5.2,"orders":1},{"quantity":5950,"price":5.25,"orders":6},{"quantity":700,"price":5.3,"orders":2},{"quantity":1050,"price":5.35,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|136609","symbol":"SUNPHARMA25JUL1660PE","last_price":5.15,"volume":352450,"average_price":4.53,"oi":368550.0,"net_change":-1.05,"total_buy_quantity":642950.0,"total_sell_quantity":64400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1752746392151","oi_day_high":383600.0,"oi_day_low":368550.0},"NSE_FO:BANKBARODA25JUL240CE":{"ohlc":{"open":12.9,"high":12.95,"low":8.7,"close":9.3},"depth":{"buy":[{"quantity":2925,"price":9.35,"orders":1},{"quantity":8775,"price":9.3,"orders":3},{"quantity":11700,"price":9.25,"orders":4},{"quantity":2925,"price":9.2,"orders":1},{"quantity":5850,"price":9.1,"orders":2}],"sell":[{"quantity":2925,"price":9.5,"orders":1},{"quantity":5850,"price":9.55,"orders":2},{"quantity":2925,"price":9.7,"orders":1},{"quantity":14625,"price":9.8,"orders":2},{"quantity":5850,"price":9.9,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|40701","symbol":"BANKBARODA25JUL240CE","last_price":9.3,"volume":804375,"average_price":10.17,"oi":2345850.0,"net_change":-2.55,"total_buy_quantity":538200.0,"total_sell_quantity":432900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.85,"last_trade_time":"1752746377778","oi_day_high":2483325.0,"oi_day_low":2345850.0},"NSE_FO:IEX25JUL190PE":{"ohlc":{"open":0.65,"high":0.9,"low":0.65,"close":0.85},"depth":{"buy":[{"quantity":7500,"price":0.85,"orders":1},{"quantity":26250,"price":0.8,"orders":5},{"quantity":138750,"price":0.75,"orders":6},{"quantity":18750,"price":0.7,"orders":4},{"quantity":15000,"price":0.65,"orders":4}],"sell":[{"quantity":30000,"price":0.9,"orders":6},{"quantity":15000,"price":0.95,"orders":3},{"quantity":26250,"price":1.0,"orders":6},{"quantity":15000,"price":1.05,"orders":4},{"quantity":15000,"price":1.1,"orders":4}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|100595","symbol":"IEX25JUL190PE","last_price":0.85,"volume":345000,"average_price":0.79,"oi":2767500.0,"net_change":0.2,"total_buy_quantity":1125000.0,"total_sell_quantity":525000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1752746245744","oi_day_high":2775000.0,"oi_day_low":2737500.0},"NSE_FO:SHRIRAMFIN25JUL700PE":{"ohlc":{"open":37.3,"high":41.3,"low":37.3,"close":41.1},"depth":{"buy":[{"quantity":1650,"price":41.05,"orders":2},{"quantity":825,"price":41.0,"orders":1},{"quantity":825,"price":40.95,"orders":1},{"quantity":825,"price":40.7,"orders":1},{"quantity":825,"price":40.65,"orders":1}],"sell":[{"quantity":825,"price":41.6,"orders":1},{"quantity":825,"price":41.65,"orders":1},{"quantity":825,"price":41.7,"orders":1},{"quantity":1650,"price":42.0,"orders":2},{"quantity":825,"price":42.2,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|126283","symbol":"SHRIRAMFIN25JUL700PE","last_price":41.1,"volume":21450,"average_price":39.66,"oi":610500.0,"net_change":2.05,"total_buy_quantity":111375.0,"total_sell_quantity":77550.0,"lower_circuit_limit":8.45,"upper_circuit_limit":69.65,"last_trade_time":"1752746170108","oi_day_high":614625.0,"oi_day_low":609675.0},"NSE_FO:APLAPOLLO25JUL1800PE":{"ohlc":{"open":109.65,"high":109.65,"low":106.5,"close":106.5},"depth":{"buy":[{"quantity":700,"price":108.35,"orders":2},{"quantity":1400,"price":103.05,"orders":1},{"quantity":1050,"price":102.95,"orders":1},{"quantity":3500,"price":99.85,"orders":1},{"quantity":3500,"price":93.5,"orders":1}],"sell":[{"quantity":350,"price":118.5,"orders":1},{"quantity":350,"price":118.55,"orders":1},{"quantity":1750,"price":118.6,"orders":1},{"quantity":2450,"price":119.9,"orders":2},{"quantity":3500,"price":122.45,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|63958","symbol":"APLAPOLLO25JUL1800PE","last_price":106.5,"volume":2100,"average_price":107.43,"oi":147700.0,"net_change":16.1,"total_buy_quantity":31850.0,"total_sell_quantity":29050.0,"lower_circuit_limit":31.05,"upper_circuit_limit":172.55,"last_trade_time":"1752745503766","oi_day_high":147700.0,"oi_day_low":147700.0},"NSE_FO:ICICIGI25JUL2020PE":{"ohlc":{"open":64.8,"high":81.25,"low":62.9,"close":78.45},"depth":{"buy":[{"quantity":325,"price":77.6,"orders":1},{"quantity":650,"price":77.55,"orders":2},{"quantity":325,"price":77.2,"orders":1},{"quantity":325,"price":77.0,"orders":1},{"quantity":325,"price":74.35,"orders":1}],"sell":[{"quantity":2275,"price":86.1,"orders":1},{"quantity":325,"price":86.15,"orders":1},{"quantity":1625,"price":86.25,"orders":1},{"quantity":2275,"price":87.15,"orders":2},{"quantity":3250,"price":88.35,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|102838","symbol":"ICICIGI25JUL2020PE","last_price":78.45,"volume":48425,"average_price":73.04,"oi":58500.0,"net_change":10.2,"total_buy_quantity":19825.0,"total_sell_quantity":32825.0,"lower_circuit_limit":10.1,"upper_circuit_limit":126.4,"last_trade_time":"1752746340461","oi_day_high":73450.0,"oi_day_low":58500.0},"NSE_FO:CANBK25JUL111CE":{"ohlc":{"open":6.65,"high":6.65,"low":5.85,"close":6.1},"depth":{"buy":[{"quantity":6750,"price":5.95,"orders":1},{"quantity":6750,"price":5.9,"orders":1},{"quantity":6750,"price":5.85,"orders":1},{"quantity":13500,"price":5.8,"orders":2},{"quantity":33750,"price":5.75,"orders":2}],"sell":[{"quantity":13500,"price":6.05,"orders":2},{"quantity":6750,"price":6.1,"orders":1},{"quantity":6750,"price":6.15,"orders":1},{"quantity":6750,"price":6.2,"orders":1},{"quantity":13500,"price":6.25,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|85813","symbol":"CANBK25JUL111CE","last_price":6.1,"volume":148500,"average_price":6.1,"oi":1937250.0,"net_change":-1.35,"total_buy_quantity":634500.0,"total_sell_quantity":621000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1752744766783","oi_day_high":1944000.0,"oi_day_low":1896750.0},"NSE_FO:APOLLOHOSP25JUL7100PE":{"ohlc":{"open":23.0,"high":23.0,"low":16.3,"close":19.55},"depth":{"buy":[{"quantity":125,"price":19.1,"orders":1},{"quantity":375,"price":19.05,"orders":2},{"quantity":125,"price":19.0,"orders":1},{"quantity":125,"price":18.95,"orders":1},{"quantity":125,"price":15.65,"orders":1}],"sell":[{"quantity":125,"price":20.4,"orders":1},{"quantity":125,"price":20.45,"orders":1},{"quantity":250,"price":20.5,"orders":2},{"quantity":125,"price":22.0,"orders":1},{"quantity":125,"price":29.0,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|64602","symbol":"APOLLOHOSP25JUL7100PE","last_price":19.55,"volume":55625,"average_price":18.89,"oi":74625.0,"net_change":-5.7,"total_buy_quantity":15500.0,"total_sell_quantity":7125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.05,"last_trade_time":"1752746385362","oi_day_high":80375.0,"oi_day_low":74625.0},"NSE_FO:DMART25JUL4300PE":{"ohlc":{"open":247.0,"high":247.0,"low":247.0,"close":247.0},"depth":{"buy":[{"quantity":150,"price":247.45,"orders":1},{"quantity":2400,"price":244.9,"orders":2},{"quantity":150,"price":244.85,"orders":1},{"quantity":600,"price":240.4,"orders":1},{"quantity":150,"price":239.0,"orders":1}],"sell":[{"quantity":150,"price":256.35,"orders":1},{"quantity":150,"price":256.4,"orders":1},{"quantity":150,"price":256.45,"orders":1},{"quantity":150,"price":256.5,"orders":1},{"quantity":150,"price":256.6,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|88890","symbol":"DMART25JUL4300PE","last_price":247.0,"volume":150,"average_price":247.0,"oi":63750.0,"net_change":29.7,"total_buy_quantity":19050.0,"total_sell_quantity":13050.0,"lower_circuit_limit":53.75,"upper_circuit_limit":380.85,"last_trade_time":"1752746141146","oi_day_high":63750.0,"oi_day_low":63750.0},"NSE_FO:ATGL25JUL650PE":{"ohlc":{"open":14.35,"high":15.2,"low":11.05,"close":12.7},"depth":{"buy":[{"quantity":875,"price":12.1,"orders":1},{"quantity":875,"price":12.05,"orders":1},{"quantity":875,"price":12.0,"orders":1},{"quantity":1750,"price":11.3,"orders":2},{"quantity":1750,"price":11.25,"orders":2}],"sell":[{"quantity":875,"price":12.7,"orders":1},{"quantity":875,"price":12.75,"orders":1},{"quantity":1750,"price":13.0,"orders":2},{"quantity":875,"price":13.35,"orders":1},{"quantity":7000,"price":13.4,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|78307","symbol":"ATGL25JUL650PE","last_price":12.7,"volume":100625,"average_price":13.05,"oi":172375.0,"net_change":-1.35,"total_buy_quantity":219625.0,"total_sell_quantity":119000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.4,"last_trade_time":"1752746242230","oi_day_high":183750.0,"oi_day_low":172375.0},"NSE_FO:MAXHEALTH25JUL1260PE":{"ohlc":{"open":28.9,"high":37.8,"low":26.65,"close":36.65},"depth":{"buy":[{"quantity":1050,"price":36.65,"orders":2},{"quantity":525,"price":36.6,"orders":1},{"quantity":525,"price":36.05,"orders":1},{"quantity":525,"price":35.75,"orders":1},{"quantity":525,"price":35.7,"orders":1}],"sell":[{"quantity":525,"price":37.8,"orders":1},{"quantity":525,"price":37.95,"orders":1},{"quantity":525,"price":38.85,"orders":1},{"quantity":1050,"price":38.9,"orders":2},{"quantity":525,"price":38.95,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|118317","symbol":"MAXHEALTH25JUL1260PE","last_price":36.65,"volume":132825,"average_price":33.7,"oi":132825.0,"net_change":7.9,"total_buy_quantity":53025.0,"total_sell_quantity":43575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.15,"last_trade_time":"1752746383629","oi_day_high":150675.0,"oi_day_low":131250.0},"NSE_FO:PATANJALI25JUL1660CE":{"ohlc":{"open":204.3,"high":228.45,"low":202.3,"close":228.45},"depth":{"buy":[{"quantity":300,"price":235.95,"orders":1},{"quantity":300,"price":235.9,"orders":1},{"quantity":1500,"price":233.75,"orders":1},{"quantity":1200,"price":233.25,"orders":1},{"quantity":3000,"price":231.85,"orders":1}],"sell":[{"quantity":2100,"price":245.5,"orders":1},{"quantity":300,"price":245.55,"orders":1},{"quantity":300,"price":246.5,"orders":1},{"quantity":300,"price":246.6,"orders":1},{"quantity":300,"price":246.7,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|126273","symbol":"PATANJALI25JUL1660CE","last_price":228.45,"volume":5100,"average_price":211.83,"oi":68400.0,"net_change":22.4,"total_buy_quantity":25800.0,"total_sell_quantity":28500.0,"lower_circuit_limit":102.65,"upper_circuit_limit":309.45,"last_trade_time":"1752743943084","oi_day_high":70800.0,"oi_day_low":68400.0},"NSE_FO:TORNTPHARM25JUL3200CE":{"ohlc":{"open":305.0,"high":333.65,"low":305.0,"close":333.65},"depth":{"buy":[{"quantity":500,"price":305.55,"orders":2},{"quantity":2500,"price":300.0,"orders":1},{"quantity":2500,"price":298.45,"orders":1},{"quantity":1250,"price":297.55,"orders":1},{"quantity":1000,"price":296.55,"orders":1}],"sell":[{"quantity":250,"price":315.0,"orders":1},{"quantity":1000,"price":325.65,"orders":1},{"quantity":500,"price":329.7,"orders":1},{"quantity":2500,"price":330.95,"orders":1},{"quantity":1250,"price":331.15,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|132787","symbol":"TORNTPHARM25JUL3200CE","last_price":333.65,"volume":1000,"average_price":319.65,"oi":18750.0,"net_change":53.5,"total_buy_quantity":17000.0,"total_sell_quantity":18750.0,"lower_circuit_limit":141.25,"upper_circuit_limit":419.05,"last_trade_time":"1752737020605","oi_day_high":19000.0,"oi_day_low":18750.0},"NSE_FO:GMRAIRPORT25JUL85PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":3152700,"price":0.1,"orders":34},{"quantity":2524950,"price":0.05,"orders":18},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1785600,"price":0.15,"orders":24},{"quantity":732375,"price":0.2,"orders":10},{"quantity":111600,"price":0.25,"orders":2},{"quantity":125550,"price":0.3,"orders":4},{"quantity":41850,"price":0.35,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|96081","symbol":"GMRAIRPORT25JUL85PE","last_price":0.1,"volume":774225,"average_price":0.12,"oi":2790000.0,"net_change":-0.05,"total_buy_quantity":5677650.0,"total_sell_quantity":3564225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1752745811171","oi_day_high":2901600.0,"oi_day_low":2741175.0},"NSE_FO:IRFC25JUL140CE":{"ohlc":{"open":2.3,"high":2.4,"low":1.95,"close":2.0},"depth":{"buy":[{"quantity":59500,"price":1.95,"orders":7},{"quantity":46750,"price":1.9,"orders":6},{"quantity":85000,"price":1.85,"orders":8},{"quantity":42500,"price":1.8,"orders":5},{"quantity":4250,"price":1.75,"orders":1}],"sell":[{"quantity":34000,"price":2.05,"orders":7},{"quantity":80750,"price":2.1,"orders":9},{"quantity":21250,"price":2.15,"orders":4},{"quantity":12750,"price":2.2,"orders":2},{"quantity":12750,"price":2.25,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|104899","symbol":"IRFC25JUL140CE","last_price":2.0,"volume":2001750,"average_price":2.08,"oi":6842500.0,"net_change":-0.4,"total_buy_quantity":884000.0,"total_sell_quantity":2014500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1752746376472","oi_day_high":6953000.0,"oi_day_low":6774500.0},"NSE_FO:LUPIN25JUL1920PE":{"ohlc":{"open":31.05,"high":31.05,"low":20.7,"close":23.55},"depth":{"buy":[{"quantity":425,"price":22.6,"orders":1},{"quantity":425,"price":22.55,"orders":1},{"quantity":425,"price":22.35,"orders":1},{"quantity":425,"price":22.25,"orders":1},{"quantity":425,"price":21.6,"orders":1}],"sell":[{"quantity":425,"price":23.55,"orders":1},{"quantity":425,"price":23.6,"orders":1},{"quantity":425,"price":24.2,"orders":1},{"quantity":425,"price":24.25,"orders":1},{"quantity":425,"price":24.3,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|111959","symbol":"LUPIN25JUL1920PE","last_price":23.55,"volume":146200,"average_price":24.9,"oi":121550.0,"net_change":-11.8,"total_buy_quantity":281350.0,"total_sell_quantity":68425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.5,"last_trade_time":"1752746237554","oi_day_high":129625.0,"oi_day_low":121550.0},"NSE_FO:BRITANNIA25JUL5850PE":{"ohlc":{"open":102.0,"high":105.0,"low":82.35,"close":105.0},"depth":{"buy":[{"quantity":125,"price":104.35,"orders":1},{"quantity":125,"price":104.3,"orders":1},{"quantity":125,"price":101.55,"orders":1},{"quantity":125,"price":98.05,"orders":1},{"quantity":375,"price":94.55,"orders":2}],"sell":[{"quantity":125,"price":109.05,"orders":1},{"quantity":125,"price":109.1,"orders":1},{"quantity":250,"price":109.2,"orders":1},{"quantity":125,"price":111.95,"orders":1},{"quantity":500,"price":120.5,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|84654","symbol":"BRITANNIA25JUL5850PE","last_price":105.0,"volume":26875,"average_price":94.93,"oi":16375.0,"net_change":-10.8,"total_buy_quantity":9375.0,"total_sell_quantity":12000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":238.15,"last_trade_time":"1752746268774","oi_day_high":16750.0,"oi_day_low":13750.0},"NSE_FO:KPITTECH25JUL1280CE":{"ohlc":{"open":42.85,"high":47.95,"low":35.55,"close":36.95},"depth":{"buy":[{"quantity":400,"price":36.25,"orders":1},{"quantity":400,"price":36.2,"orders":1},{"quantity":400,"price":36.15,"orders":1},{"quantity":400,"price":36.1,"orders":1},{"quantity":800,"price":36.05,"orders":2}],"sell":[{"quantity":400,"price":37.15,"orders":1},{"quantity":400,"price":37.3,"orders":1},{"quantity":400,"price":37.35,"orders":1},{"quantity":400,"price":37.45,"orders":1},{"quantity":2400,"price":38.3,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|108823","symbol":"KPITTECH25JUL1280CE","last_price":36.95,"volume":191200,"average_price":40.31,"oi":251600.0,"net_change":-5.6,"total_buy_quantity":169600.0,"total_sell_quantity":72800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.6,"last_trade_time":"1752746295331","oi_day_high":259200.0,"oi_day_low":234800.0},"NSE_FO:PETRONET25JUL300PE":{"ohlc":{"open":2.35,"high":2.35,"low":1.7,"close":2.0},"depth":{"buy":[{"quantity":3600,"price":2.0,"orders":2},{"quantity":7200,"price":1.95,"orders":4},{"quantity":9000,"price":1.9,"orders":5},{"quantity":14400,"price":1.85,"orders":5},{"quantity":9000,"price":1.8,"orders":4}],"sell":[{"quantity":9000,"price":2.1,"orders":5},{"quantity":10800,"price":2.15,"orders":5},{"quantity":9000,"price":2.2,"orders":5},{"quantity":30600,"price":2.25,"orders":8},{"quantity":9000,"price":2.3,"orders":5}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|120765","symbol":"PETRONET25JUL300PE","last_price":2.0,"volume":666000,"average_price":1.83,"oi":955800.0,"net_change":-0.35,"total_buy_quantity":793800.0,"total_sell_quantity":392400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1752746324136","oi_day_high":1326600.0,"oi_day_low":955800.0},"NSE_FO:TECHM25JUL1670CE":{"ohlc":{"open":9.7,"high":13.7,"low":4.5,"close":4.7},"depth":{"buy":[{"quantity":600,"price":4.55,"orders":1},{"quantity":6000,"price":4.5,"orders":8},{"quantity":4800,"price":4.45,"orders":5},{"quantity":6600,"price":4.4,"orders":8},{"quantity":5400,"price":4.35,"orders":6}],"sell":[{"quantity":1200,"price":4.7,"orders":2},{"quantity":1200,"price":4.75,"orders":2},{"quantity":1200,"price":4.8,"orders":2},{"quantity":600,"price":4.85,"orders":1},{"quantity":1200,"price":4.9,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|138543","symbol":"TECHM25JUL1670CE","last_price":4.7,"volume":1874400,"average_price":7.09,"oi":1708200.0,"net_change":-12.7,"total_buy_quantity":541800.0,"total_sell_quantity":226200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.1,"last_trade_time":"1752746397045","oi_day_high":1713000.0,"oi_day_low":1150800.0},"NSE_FO:SAIL25JUL132.5CE":{"ohlc":{"open":4.35,"high":4.65,"low":3.55,"close":4.1},"depth":{"buy":[{"quantity":65800,"price":4.1,"orders":5},{"quantity":18800,"price":4.05,"orders":4},{"quantity":18800,"price":4.0,"orders":4},{"quantity":9400,"price":3.95,"orders":2},{"quantity":51700,"price":3.9,"orders":2}],"sell":[{"quantity":4700,"price":4.2,"orders":1},{"quantity":23500,"price":4.25,"orders":4},{"quantity":23500,"price":4.3,"orders":4},{"quantity":28200,"price":4.35,"orders":5},{"quantity":14100,"price":4.4,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|133181","symbol":"SAIL25JUL132.5CE","last_price":4.1,"volume":1123300,"average_price":4.13,"oi":1663800.0,"net_change":0.0,"total_buy_quantity":606300.0,"total_sell_quantity":921200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1752746207570","oi_day_high":1767200.0,"oi_day_low":1663800.0},"NSE_FO:INDIGO25JUL5700CE":{"ohlc":{"open":280.3,"high":280.3,"low":187.0,"close":201.05},"depth":{"buy":[{"quantity":600,"price":198.55,"orders":1},{"quantity":150,"price":198.05,"orders":1},{"quantity":150,"price":198.0,"orders":1},{"quantity":600,"price":197.9,"orders":1},{"quantity":150,"price":197.65,"orders":1}],"sell":[{"quantity":150,"price":204.6,"orders":1},{"quantity":150,"price":204.65,"orders":1},{"quantity":150,"price":205.1,"orders":1},{"quantity":150,"price":205.3,"orders":1},{"quantity":450,"price":208.95,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|102014","symbol":"INDIGO25JUL5700CE","last_price":201.05,"volume":79050,"average_price":211.35,"oi":162450.0,"net_change":-91.8,"total_buy_quantity":19050.0,"total_sell_quantity":18450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":538.85,"last_trade_time":"1752746392326","oi_day_high":165600.0,"oi_day_low":155550.0},"NSE_FO:AMBUJACEM25JUL565PE":{"ohlc":{"open":3.05,"high":3.65,"low":2.6,"close":2.6},"depth":{"buy":[{"quantity":2100,"price":2.6,"orders":2},{"quantity":1050,"price":2.55,"orders":1},{"quantity":2100,"price":2.5,"orders":2},{"quantity":3150,"price":2.45,"orders":3},{"quantity":2100,"price":2.4,"orders":2}],"sell":[{"quantity":1050,"price":2.7,"orders":1},{"quantity":3150,"price":2.75,"orders":3},{"quantity":2100,"price":2.8,"orders":2},{"quantity":2100,"price":2.85,"orders":2},{"quantity":1050,"price":2.9,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|76691","symbol":"AMBUJACEM25JUL565PE","last_price":2.6,"volume":134400,"average_price":3.01,"oi":195300.0,"net_change":-0.15,"total_buy_quantity":193200.0,"total_sell_quantity":168000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1752746394109","oi_day_high":195300.0,"oi_day_low":141750.0},"NSE_FO:COALINDIA25JUL395CE":{"ohlc":{"open":2.3,"high":2.6,"low":2.05,"close":2.1},"depth":{"buy":[{"quantity":14850,"price":2.0,"orders":11},{"quantity":2700,"price":1.9,"orders":2},{"quantity":2700,"price":1.85,"orders":2},{"quantity":1350,"price":1.8,"orders":1},{"quantity":12150,"price":1.35,"orders":1}],"sell":[{"quantity":2700,"price":2.1,"orders":2},{"quantity":18900,"price":2.15,"orders":10},{"quantity":10800,"price":2.2,"orders":4},{"quantity":14850,"price":2.25,"orders":5},{"quantity":5400,"price":2.3,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|87729","symbol":"COALINDIA25JUL395CE","last_price":2.1,"volume":1054350,"average_price":2.31,"oi":6304500.0,"net_change":-0.25,"total_buy_quantity":180900.0,"total_sell_quantity":427950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1752746372205","oi_day_high":6381450.0,"oi_day_low":6304500.0},"NSE_FO:RELIANCE25JUL1500PE":{"ohlc":{"open":27.45,"high":34.0,"low":25.05,"close":30.45},"depth":{"buy":[{"quantity":500,"price":30.35,"orders":1},{"quantity":500,"price":30.3,"orders":1},{"quantity":500,"price":30.15,"orders":1},{"quantity":500,"price":30.05,"orders":1},{"quantity":500,"price":29.9,"orders":1}],"sell":[{"quantity":1000,"price":31.75,"orders":2},{"quantity":500,"price":31.95,"orders":1},{"quantity":500,"price":33.15,"orders":1},{"quantity":500,"price":33.2,"orders":1},{"quantity":500,"price":33.3,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|124712","symbol":"RELIANCE25JUL1500PE","last_price":30.45,"volume":2118500,"average_price":29.72,"oi":2290000.0,"net_change":2.7,"total_buy_quantity":113500.0,"total_sell_quantity":147500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.75,"last_trade_time":"1752746392505","oi_day_high":2419500.0,"oi_day_low":2290000.0},"NSE_FO:OFSS25JUL9100CE":{"ohlc":{"open":174.45,"high":192.0,"low":143.1,"close":149.4},"depth":{"buy":[{"quantity":150,"price":144.5,"orders":2},{"quantity":75,"price":141.05,"orders":1},{"quantity":600,"price":137.1,"orders":1},{"quantity":225,"price":136.8,"orders":1},{"quantity":75,"price":136.55,"orders":1}],"sell":[{"quantity":150,"price":148.3,"orders":2},{"quantity":75,"price":148.35,"orders":1},{"quantity":75,"price":149.45,"orders":1},{"quantity":75,"price":151.7,"orders":1},{"quantity":75,"price":154.9,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|125029","symbol":"OFSS25JUL9100CE","last_price":149.4,"volume":11625,"average_price":164.18,"oi":52650.0,"net_change":-21.75,"total_buy_quantity":26925.0,"total_sell_quantity":13275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":401.45,"last_trade_time":"1752746296929","oi_day_high":53400.0,"oi_day_low":52350.0},"NSE_FO:VEDL25JUL460PE":{"ohlc":{"open":16.75,"high":20.25,"low":16.0,"close":20.0},"depth":{"buy":[{"quantity":1150,"price":19.5,"orders":1},{"quantity":2300,"price":19.45,"orders":2},{"quantity":2300,"price":19.4,"orders":2},{"quantity":1150,"price":19.3,"orders":1},{"quantity":4600,"price":19.05,"orders":1}],"sell":[{"quantity":2300,"price":19.95,"orders":2},{"quantity":1150,"price":20.05,"orders":1},{"quantity":1150,"price":20.15,"orders":1},{"quantity":1150,"price":20.2,"orders":1},{"quantity":1150,"price":20.25,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|135157","symbol":"VEDL25JUL460PE","last_price":20.0,"volume":157550,"average_price":18.1,"oi":1690500.0,"net_change":2.45,"total_buy_quantity":259900.0,"total_sell_quantity":171350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.55,"last_trade_time":"1752746252503","oi_day_high":1720400.0,"oi_day_low":1690500.0},"NSE_FO:UNIONBANK25JUL147.5CE":{"ohlc":{"open":5.05,"high":5.15,"low":3.25,"close":3.85},"depth":{"buy":[{"quantity":13275,"price":3.85,"orders":3},{"quantity":17700,"price":3.8,"orders":4},{"quantity":17700,"price":3.75,"orders":3},{"quantity":57525,"price":3.7,"orders":6},{"quantity":17700,"price":3.65,"orders":4}],"sell":[{"quantity":13275,"price":3.9,"orders":2},{"quantity":57525,"price":3.95,"orders":8},{"quantity":35400,"price":4.0,"orders":6},{"quantity":8850,"price":4.05,"orders":2},{"quantity":4425,"price":4.1,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|140011","symbol":"UNIONBANK25JUL147.5CE","last_price":3.85,"volume":2774475,"average_price":3.81,"oi":1460250.0,"net_change":-1.2,"total_buy_quantity":915975.0,"total_sell_quantity":1062000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1752746350639","oi_day_high":1566450.0,"oi_day_low":1066425.0},"NSE_FO:VBL25JUL460CE":{"ohlc":{"open":24.7,"high":34.45,"low":24.7,"close":31.2},"depth":{"buy":[{"quantity":1025,"price":31.6,"orders":1},{"quantity":1025,"price":31.55,"orders":1},{"quantity":3075,"price":31.5,"orders":3},{"quantity":1025,"price":31.4,"orders":1},{"quantity":2050,"price":31.35,"orders":2}],"sell":[{"quantity":1025,"price":31.85,"orders":1},{"quantity":1025,"price":31.9,"orders":1},{"quantity":1025,"price":32.05,"orders":1},{"quantity":1025,"price":32.1,"orders":1},{"quantity":2050,"price":32.15,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|134946","symbol":"VBL25JUL460CE","last_price":31.2,"volume":769775,"average_price":29.92,"oi":775925.0,"net_change":7.9,"total_buy_quantity":124025.0,"total_sell_quantity":146575.0,"lower_circuit_limit":1.05,"upper_circuit_limit":45.55,"last_trade_time":"1752746194389","oi_day_high":889700.0,"oi_day_low":774900.0},"NSE_FO:BPCL25JUL330CE":{"ohlc":{"open":20.45,"high":20.8,"low":18.1,"close":19.2},"depth":{"buy":[{"quantity":1975,"price":18.85,"orders":1},{"quantity":1975,"price":18.7,"orders":1},{"quantity":3950,"price":18.6,"orders":2},{"quantity":17775,"price":18.4,"orders":2},{"quantity":13825,"price":18.25,"orders":2}],"sell":[{"quantity":1975,"price":19.45,"orders":1},{"quantity":1975,"price":19.7,"orders":1},{"quantity":1975,"price":19.75,"orders":1},{"quantity":1975,"price":19.85,"orders":1},{"quantity":1975,"price":19.9,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|77452","symbol":"BPCL25JUL330CE","last_price":19.2,"volume":86900,"average_price":19.34,"oi":993425.0,"net_change":-2.1,"total_buy_quantity":225150.0,"total_sell_quantity":235025.0,"lower_circuit_limit":1.3,"upper_circuit_limit":41.3,"last_trade_time":"1752745887892","oi_day_high":995400.0,"oi_day_low":979600.0},"NSE_FO:GLENMARK25JUL1740PE":{"ohlc":{"open":1.1,"high":1.6,"low":1.0,"close":1.3},"depth":{"buy":[{"quantity":375,"price":1.15,"orders":1},{"quantity":1125,"price":1.1,"orders":1},{"quantity":1125,"price":1.05,"orders":1},{"quantity":4875,"price":1.0,"orders":4},{"quantity":1125,"price":0.95,"orders":3}],"sell":[{"quantity":15750,"price":1.35,"orders":2},{"quantity":750,"price":1.45,"orders":2},{"quantity":1125,"price":1.5,"orders":2},{"quantity":1125,"price":1.55,"orders":3},{"quantity":1125,"price":1.6,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|95859","symbol":"GLENMARK25JUL1740PE","last_price":1.3,"volume":28500,"average_price":1.26,"oi":133500.0,"net_change":-4.7,"total_buy_quantity":137625.0,"total_sell_quantity":80625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1752744988773","oi_day_high":150750.0,"oi_day_low":133500.0},"NSE_FO:ADANIPORTS25JUL1420CE":{"ohlc":{"open":50.1,"high":57.65,"low":47.0,"close":49.4},"depth":{"buy":[{"quantity":475,"price":48.3,"orders":1},{"quantity":475,"price":48.25,"orders":1},{"quantity":475,"price":48.15,"orders":1},{"quantity":950,"price":48.1,"orders":2},{"quantity":475,"price":48.05,"orders":1}],"sell":[{"quantity":950,"price":49.95,"orders":2},{"quantity":475,"price":50.0,"orders":1},{"quantity":475,"price":50.4,"orders":1},{"quantity":475,"price":50.45,"orders":1},{"quantity":1900,"price":51.1,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|75936","symbol":"ADANIPORTS25JUL1420CE","last_price":49.4,"volume":72200,"average_price":50.36,"oi":436525.0,"net_change":-4.3,"total_buy_quantity":65550.0,"total_sell_quantity":58425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.35,"last_trade_time":"1752746323060","oi_day_high":439850.0,"oi_day_low":431775.0},"NSE_FO:MAZDOCK25JUL3100PE":{"ohlc":{"open":85.6,"high":124.55,"low":76.0,"close":121.7},"depth":{"buy":[{"quantity":175,"price":120.7,"orders":1},{"quantity":175,"price":120.65,"orders":1},{"quantity":175,"price":120.4,"orders":1},{"quantity":175,"price":120.3,"orders":1},{"quantity":350,"price":118.2,"orders":2}],"sell":[{"quantity":350,"price":123.35,"orders":2},{"quantity":175,"price":123.4,"orders":1},{"quantity":525,"price":124.0,"orders":1},{"quantity":175,"price":124.15,"orders":1},{"quantity":350,"price":124.2,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|118629","symbol":"MAZDOCK25JUL3100PE","last_price":121.7,"volume":262150,"average_price":105.44,"oi":149975.0,"net_change":26.0,"total_buy_quantity":44450.0,"total_sell_quantity":16625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":244.4,"last_trade_time":"1752746318518","oi_day_high":160125.0,"oi_day_low":146300.0},"NSE_FO:HUDCO25JUL240PE":{"ohlc":{"open":10.0,"high":12.85,"low":10.0,"close":12.6},"depth":{"buy":[{"quantity":2775,"price":12.35,"orders":1},{"quantity":2775,"price":12.3,"orders":1},{"quantity":11100,"price":12.05,"orders":2},{"quantity":11100,"price":11.9,"orders":1},{"quantity":19425,"price":11.75,"orders":2}],"sell":[{"quantity":2775,"price":12.65,"orders":1},{"quantity":2775,"price":12.75,"orders":1},{"quantity":2775,"price":12.8,"orders":1},{"quantity":16650,"price":12.85,"orders":4},{"quantity":2775,"price":12.95,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|98372","symbol":"HUDCO25JUL240PE","last_price":12.6,"volume":324675,"average_price":11.6,"oi":1479075.0,"net_change":2.1,"total_buy_quantity":302475.0,"total_sell_quantity":371850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1752746245771","oi_day_high":1487400.0,"oi_day_low":1456875.0},"NSE_FO:KOTAKBANK25JUL2200PE":{"ohlc":{"open":51.6,"high":57.6,"low":43.7,"close":54.6},"depth":{"buy":[{"quantity":1600,"price":53.4,"orders":3},{"quantity":1200,"price":53.35,"orders":2},{"quantity":800,"price":53.3,"orders":2},{"quantity":800,"price":52.9,"orders":1},{"quantity":400,"price":52.7,"orders":1}],"sell":[{"quantity":400,"price":54.55,"orders":1},{"quantity":400,"price":54.6,"orders":1},{"quantity":800,"price":54.65,"orders":2},{"quantity":800,"price":54.7,"orders":2},{"quantity":800,"price":54.75,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|108471","symbol":"KOTAKBANK25JUL2200PE","last_price":54.6,"volume":409200,"average_price":51.44,"oi":552400.0,"net_change":2.55,"total_buy_quantity":30000.0,"total_sell_quantity":57600.0,"lower_circuit_limit":0.9,"upper_circuit_limit":103.2,"last_trade_time":"1752746399774","oi_day_high":553200.0,"oi_day_low":520800.0},"NSE_FO:CDSL25JUL1740PE":{"ohlc":{"open":59.0,"high":67.0,"low":51.95,"close":63.95},"depth":{"buy":[{"quantity":950,"price":63.85,"orders":2},{"quantity":475,"price":63.8,"orders":1},{"quantity":950,"price":63.75,"orders":2},{"quantity":475,"price":63.7,"orders":1},{"quantity":475,"price":63.3,"orders":1}],"sell":[{"quantity":475,"price":64.9,"orders":1},{"quantity":475,"price":65.5,"orders":1},{"quantity":475,"price":65.55,"orders":1},{"quantity":950,"price":66.0,"orders":2},{"quantity":1900,"price":66.25,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|86306","symbol":"CDSL25JUL1740PE","last_price":63.95,"volume":115425,"average_price":59.65,"oi":218025.0,"net_change":3.85,"total_buy_quantity":71250.0,"total_sell_quantity":32775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":129.25,"last_trade_time":"1752746327902","oi_day_high":226100.0,"oi_day_low":218025.0},"NSE_FO:BAJAJ-AUTO25JUL8400PE":{"ohlc":{"open":172.6,"high":197.4,"low":152.4,"close":169.95},"depth":{"buy":[{"quantity":75,"price":169.45,"orders":1},{"quantity":75,"price":169.4,"orders":1},{"quantity":75,"price":169.35,"orders":1},{"quantity":75,"price":169.3,"orders":1},{"quantity":75,"price":168.1,"orders":1}],"sell":[{"quantity":75,"price":175.55,"orders":1},{"quantity":75,"price":175.6,"orders":1},{"quantity":75,"price":177.5,"orders":1},{"quantity":75,"price":178.45,"orders":1},{"quantity":75,"price":179.05,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|51015","symbol":"BAJAJ-AUTO25JUL8400PE","last_price":169.95,"volume":32850,"average_price":171.42,"oi":70800.0,"net_change":-5.75,"total_buy_quantity":17850.0,"total_sell_quantity":5475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":404.25,"last_trade_time":"1752746167823","oi_day_high":75075.0,"oi_day_low":70800.0},"NSE_FO:MPHASIS25JUL2743PE":{"ohlc":{"open":32.0,"high":41.3,"low":31.05,"close":40.0},"depth":{"buy":[{"quantity":275,"price":40.25,"orders":1},{"quantity":275,"price":40.2,"orders":1},{"quantity":275,"price":40.15,"orders":1},{"quantity":550,"price":38.6,"orders":2},{"quantity":275,"price":38.35,"orders":1}],"sell":[{"quantity":275,"price":44.8,"orders":1},{"quantity":275,"price":44.85,"orders":1},{"quantity":275,"price":45.0,"orders":1},{"quantity":275,"price":45.85,"orders":1},{"quantity":2200,"price":46.3,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|114875","symbol":"MPHASIS25JUL2743PE","last_price":40.0,"volume":7700,"average_price":36.66,"oi":120725.0,"net_change":8.0,"total_buy_quantity":43725.0,"total_sell_quantity":28600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.1,"last_trade_time":"1752745575232","oi_day_high":121550.0,"oi_day_low":119350.0},"NSE_FO:HINDPETRO25JUL420PE":{"ohlc":{"open":3.65,"high":4.65,"low":3.6,"close":4.1},"depth":{"buy":[{"quantity":2025,"price":4.05,"orders":1},{"quantity":6075,"price":4.0,"orders":3},{"quantity":6075,"price":3.95,"orders":3},{"quantity":8100,"price":3.9,"orders":4},{"quantity":6075,"price":3.85,"orders":3}],"sell":[{"quantity":4050,"price":4.15,"orders":2},{"quantity":8100,"price":4.2,"orders":4},{"quantity":6075,"price":4.25,"orders":3},{"quantity":10125,"price":4.3,"orders":5},{"quantity":4050,"price":4.35,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|97596","symbol":"HINDPETRO25JUL420PE","last_price":4.1,"volume":597375,"average_price":4.05,"oi":1148175.0,"net_change":0.75,"total_buy_quantity":411075.0,"total_sell_quantity":411075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1752746380333","oi_day_high":1176525.0,"oi_day_low":1144125.0},"NSE_FO:ONGC25JUL245PE":{"ohlc":{"open":4.25,"high":4.4,"low":3.45,"close":3.75},"depth":{"buy":[{"quantity":15750,"price":3.65,"orders":7},{"quantity":9000,"price":3.6,"orders":4},{"quantity":6750,"price":3.55,"orders":3},{"quantity":9000,"price":3.5,"orders":4},{"quantity":29250,"price":3.45,"orders":6}],"sell":[{"quantity":9000,"price":3.75,"orders":4},{"quantity":31500,"price":3.8,"orders":6},{"quantity":13500,"price":3.85,"orders":5},{"quantity":20250,"price":3.9,"orders":6},{"quantity":27000,"price":3.95,"orders":5}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|119178","symbol":"ONGC25JUL245PE","last_price":3.75,"volume":2504250,"average_price":3.8,"oi":2056500.0,"net_change":-0.8,"total_buy_quantity":310500.0,"total_sell_quantity":432000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1752746398009","oi_day_high":2126250.0,"oi_day_low":1818000.0},"NSE_FO:AUBANK25JUL820PE":{"ohlc":{"open":40.0,"high":40.0,"low":32.75,"close":34.4},"depth":{"buy":[{"quantity":1000,"price":32.95,"orders":1},{"quantity":1000,"price":32.85,"orders":1},{"quantity":1000,"price":32.75,"orders":1},{"quantity":3000,"price":31.15,"orders":1},{"quantity":4000,"price":30.95,"orders":1}],"sell":[{"quantity":1000,"price":36.5,"orders":1},{"quantity":1000,"price":36.6,"orders":1},{"quantity":10000,"price":36.65,"orders":1},{"quantity":1000,"price":36.7,"orders":1},{"quantity":15000,"price":36.75,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|67293","symbol":"AUBANK25JUL820PE","last_price":34.4,"volume":22000,"average_price":37.3,"oi":354000.0,"net_change":-0.75,"total_buy_quantity":89000.0,"total_sell_quantity":102000.0,"lower_circuit_limit":5.85,"upper_circuit_limit":64.45,"last_trade_time":"1752746106778","oi_day_high":357000.0,"oi_day_low":351000.0},"NSE_FO:GAIL25JUL187.5CE":{"ohlc":{"open":3.0,"high":3.85,"low":2.95,"close":3.3},"depth":{"buy":[{"quantity":6300,"price":3.2,"orders":2},{"quantity":25200,"price":3.15,"orders":5},{"quantity":12600,"price":3.1,"orders":4},{"quantity":18900,"price":3.05,"orders":6},{"quantity":37800,"price":3.0,"orders":6}],"sell":[{"quantity":44100,"price":3.3,"orders":9},{"quantity":22050,"price":3.35,"orders":5},{"quantity":18900,"price":3.4,"orders":4},{"quantity":28350,"price":3.45,"orders":3},{"quantity":9450,"price":3.5,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|95462","symbol":"GAIL25JUL187.5CE","last_price":3.3,"volume":1282050,"average_price":3.35,"oi":1767150.0,"net_change":0.35,"total_buy_quantity":705600.0,"total_sell_quantity":922950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1752746393906","oi_day_high":1779750.0,"oi_day_low":1678950.0},"NSE_FO:ABCAPITAL25JUL275PE":{"ohlc":{"open":8.0,"high":9.8,"low":7.6,"close":9.35},"depth":{"buy":[{"quantity":6200,"price":9.3,"orders":2},{"quantity":3100,"price":9.1,"orders":1},{"quantity":3100,"price":9.05,"orders":1},{"quantity":3100,"price":8.9,"orders":1},{"quantity":15500,"price":8.75,"orders":1}],"sell":[{"quantity":3100,"price":9.55,"orders":1},{"quantity":3100,"price":9.6,"orders":1},{"quantity":6200,"price":9.65,"orders":2},{"quantity":6200,"price":9.75,"orders":2},{"quantity":3100,"price":9.85,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|74846","symbol":"ABCAPITAL25JUL275PE","last_price":9.35,"volume":161200,"average_price":8.81,"oi":837000.0,"net_change":0.55,"total_buy_quantity":319300.0,"total_sell_quantity":322400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1752746317057","oi_day_high":846300.0,"oi_day_low":837000.0},"NSE_FO:KEI25JUL3750PE":{"ohlc":{"open":49.95,"high":64.1,"low":40.7,"close":52.6},"depth":{"buy":[{"quantity":175,"price":48.75,"orders":1},{"quantity":175,"price":48.7,"orders":1},{"quantity":175,"price":48.55,"orders":1},{"quantity":175,"price":48.5,"orders":1},{"quantity":175,"price":44.85,"orders":1}],"sell":[{"quantity":175,"price":52.55,"orders":1},{"quantity":175,"price":52.6,"orders":1},{"quantity":175,"price":53.6,"orders":1},{"quantity":175,"price":53.65,"orders":1},{"quantity":175,"price":54.35,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|111882","symbol":"KEI25JUL3750PE","last_price":52.6,"volume":42350,"average_price":50.27,"oi":23625.0,"net_change":-6.7,"total_buy_quantity":24150.0,"total_sell_quantity":27475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":171.6,"last_trade_time":"1752746303390","oi_day_high":24500.0,"oi_day_low":20300.0},"NSE_FO:BANDHANBNK25JUL185PE":{"ohlc":{"open":6.5,"high":6.8,"low":4.85,"close":5.2},"depth":{"buy":[{"quantity":7200,"price":5.15,"orders":2},{"quantity":21600,"price":5.1,"orders":5},{"quantity":25200,"price":5.05,"orders":6},{"quantity":14400,"price":5.0,"orders":3},{"quantity":10800,"price":4.95,"orders":2}],"sell":[{"quantity":7200,"price":5.25,"orders":1},{"quantity":18000,"price":5.3,"orders":5},{"quantity":18000,"price":5.35,"orders":5},{"quantity":14400,"price":5.4,"orders":4},{"quantity":32400,"price":5.45,"orders":4}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|72557","symbol":"BANDHANBNK25JUL185PE","last_price":5.2,"volume":3528000,"average_price":5.61,"oi":1720800.0,"net_change":-0.95,"total_buy_quantity":694800.0,"total_sell_quantity":518400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1752746389129","oi_day_high":1800000.0,"oi_day_low":1396800.0},"NSE_FO:IIFL25JUL480CE":{"ohlc":{"open":50.5,"high":50.5,"low":50.5,"close":50.5},"depth":{"buy":[{"quantity":1650,"price":49.5,"orders":1},{"quantity":8250,"price":48.25,"orders":1},{"quantity":16500,"price":48.0,"orders":1},{"quantity":6600,"price":47.65,"orders":1},{"quantity":16500,"price":47.15,"orders":1}],"sell":[{"quantity":1650,"price":51.35,"orders":1},{"quantity":6600,"price":51.4,"orders":1},{"quantity":6600,"price":51.45,"orders":1},{"quantity":16500,"price":52.3,"orders":1},{"quantity":8250,"price":53.85,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|101187","symbol":"IIFL25JUL480CE","last_price":50.5,"volume":0,"average_price":0.0,"oi":292050.0,"net_change":0.0,"total_buy_quantity":123750.0,"total_sell_quantity":122100.0,"lower_circuit_limit":13.9,"upper_circuit_limit":87.1,"last_trade_time":"1752657820000","oi_day_high":295350.0,"oi_day_low":292050.0},"NSE_FO:INDUSINDBK25JUL840CE":{"ohlc":{"open":54.4,"high":57.15,"low":36.0,"close":36.0},"depth":{"buy":[{"quantity":700,"price":34.75,"orders":1},{"quantity":700,"price":34.65,"orders":1},{"quantity":1400,"price":34.55,"orders":2},{"quantity":1400,"price":34.1,"orders":2},{"quantity":700,"price":34.05,"orders":1}],"sell":[{"quantity":700,"price":37.15,"orders":1},{"quantity":700,"price":37.2,"orders":1},{"quantity":1400,"price":37.3,"orders":2},{"quantity":7700,"price":37.4,"orders":1},{"quantity":700,"price":37.45,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|102283","symbol":"INDUSINDBK25JUL840CE","last_price":36.0,"volume":270900,"average_price":41.17,"oi":478100.0,"net_change":-10.45,"total_buy_quantity":66500.0,"total_sell_quantity":94500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.95,"last_trade_time":"1752746302708","oi_day_high":522900.0,"oi_day_low":454300.0},"NSE_FO:NATIONALUM25JUL195PE":{"ohlc":{"open":7.5,"high":8.4,"low":6.65,"close":8.3},"depth":{"buy":[{"quantity":30000,"price":8.15,"orders":2},{"quantity":3750,"price":8.1,"orders":1},{"quantity":15000,"price":8.05,"orders":2},{"quantity":15000,"price":7.85,"orders":1},{"quantity":37500,"price":7.6,"orders":1}],"sell":[{"quantity":26250,"price":9.6,"orders":1},{"quantity":26250,"price":9.65,"orders":2},{"quantity":37500,"price":9.7,"orders":1},{"quantity":18750,"price":9.75,"orders":1},{"quantity":71250,"price":10.15,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|120868","symbol":"NATIONALUM25JUL195PE","last_price":8.3,"volume":390000,"average_price":7.52,"oi":1271250.0,"net_change":-0.5,"total_buy_quantity":405000.0,"total_sell_quantity":386250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1752746021536","oi_day_high":1361250.0,"oi_day_low":1271250.0},"NSE_FO:AUBANK25JUL820CE":{"ohlc":{"open":15.15,"high":16.4,"low":11.45,"close":13.45},"depth":{"buy":[{"quantity":2000,"price":11.7,"orders":2},{"quantity":1000,"price":11.65,"orders":1},{"quantity":1000,"price":11.55,"orders":1},{"quantity":22000,"price":11.45,"orders":1},{"quantity":1000,"price":11.0,"orders":1}],"sell":[{"quantity":1000,"price":14.45,"orders":1},{"quantity":1000,"price":14.6,"orders":1},{"quantity":1000,"price":14.65,"orders":1},{"quantity":11000,"price":15.0,"orders":2},{"quantity":20000,"price":15.9,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|67292","symbol":"AUBANK25JUL820CE","last_price":13.45,"volume":332000,"average_price":12.86,"oi":548000.0,"net_change":-0.95,"total_buy_quantity":125000.0,"total_sell_quantity":188000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.4,"last_trade_time":"1752746340002","oi_day_high":560000.0,"oi_day_low":537000.0},"NSE_FO:ETERNAL25JUL265PE":{"ohlc":{"open":8.3,"high":11.2,"low":7.75,"close":9.8},"depth":{"buy":[{"quantity":2425,"price":9.8,"orders":1},{"quantity":4850,"price":9.75,"orders":2},{"quantity":7275,"price":9.7,"orders":3},{"quantity":7275,"price":9.65,"orders":3},{"quantity":16975,"price":9.45,"orders":2}],"sell":[{"quantity":2425,"price":9.95,"orders":1},{"quantity":7275,"price":10.0,"orders":3},{"quantity":7275,"price":10.05,"orders":3},{"quantity":4850,"price":10.15,"orders":2},{"quantity":14550,"price":10.2,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|93853","symbol":"ETERNAL25JUL265PE","last_price":9.8,"volume":1893925,"average_price":9.74,"oi":1644150.0,"net_change":2.25,"total_buy_quantity":366175.0,"total_sell_quantity":373450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1752746328152","oi_day_high":1794500.0,"oi_day_low":1641725.0},"NSE_FO:OFSS25JUL9100PE":{"ohlc":{"open":447.1,"high":447.1,"low":447.1,"close":447.1},"depth":{"buy":[{"quantity":150,"price":479.05,"orders":1},{"quantity":75,"price":479.0,"orders":1},{"quantity":75,"price":478.85,"orders":1},{"quantity":300,"price":449.55,"orders":1},{"quantity":225,"price":448.35,"orders":1}],"sell":[{"quantity":225,"price":519.8,"orders":3},{"quantity":75,"price":519.85,"orders":1},{"quantity":375,"price":520.7,"orders":1},{"quantity":525,"price":527.15,"orders":2},{"quantity":750,"price":533.35,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|125030","symbol":"OFSS25JUL9100PE","last_price":447.1,"volume":0,"average_price":0.0,"oi":21225.0,"net_change":0.0,"total_buy_quantity":2700.0,"total_sell_quantity":5700.0,"lower_circuit_limit":79.4,"upper_circuit_limit":814.8,"last_trade_time":"1752659263000","oi_day_high":21225.0,"oi_day_low":21225.0},"NSE_FO:HINDZINC25JUL450CE":{"ohlc":{"open":6.15,"high":6.7,"low":5.4,"close":5.5},"depth":{"buy":[{"quantity":9800,"price":5.5,"orders":5},{"quantity":2450,"price":5.45,"orders":2},{"quantity":1225,"price":5.4,"orders":1},{"quantity":1225,"price":5.35,"orders":1},{"quantity":3675,"price":5.3,"orders":3}],"sell":[{"quantity":2450,"price":5.55,"orders":1},{"quantity":4900,"price":5.6,"orders":4},{"quantity":8575,"price":5.65,"orders":3},{"quantity":2450,"price":5.7,"orders":2},{"quantity":18375,"price":5.75,"orders":5}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|101590","symbol":"HINDZINC25JUL450CE","last_price":5.5,"volume":1140475,"average_price":5.93,"oi":4187050.0,"net_change":-0.1,"total_buy_quantity":319725.0,"total_sell_quantity":763175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1752746389776","oi_day_high":4190725.0,"oi_day_low":4131925.0},"NSE_FO:HAL25JUL4800PE":{"ohlc":{"open":78.25,"high":112.5,"low":71.0,"close":112.0},"depth":{"buy":[{"quantity":150,"price":111.05,"orders":1},{"quantity":150,"price":111.0,"orders":1},{"quantity":150,"price":110.95,"orders":1},{"quantity":300,"price":110.65,"orders":2},{"quantity":150,"price":110.6,"orders":1}],"sell":[{"quantity":150,"price":112.6,"orders":1},{"quantity":150,"price":112.65,"orders":1},{"quantity":300,"price":112.8,"orders":2},{"quantity":1650,"price":112.85,"orders":1},{"quantity":300,"price":113.05,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|93906","symbol":"HAL25JUL4800PE","last_price":112.0,"volume":703500,"average_price":99.2,"oi":375750.0,"net_change":33.75,"total_buy_quantity":53400.0,"total_sell_quantity":22500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":215.15,"last_trade_time":"1752746390821","oi_day_high":430950.0,"oi_day_low":375750.0},"NSE_FO:NESTLEIND25JUL2440PE":{"ohlc":{"open":33.2,"high":34.35,"low":28.05,"close":32.9},"depth":{"buy":[{"quantity":250,"price":32.0,"orders":1},{"quantity":250,"price":31.95,"orders":1},{"quantity":250,"price":31.9,"orders":1},{"quantity":250,"price":31.55,"orders":1},{"quantity":750,"price":30.05,"orders":2}],"sell":[{"quantity":250,"price":33.0,"orders":1},{"quantity":250,"price":33.5,"orders":1},{"quantity":500,"price":34.45,"orders":2},{"quantity":250,"price":34.7,"orders":1},{"quantity":1000,"price":34.75,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|116775","symbol":"NESTLEIND25JUL2440PE","last_price":32.9,"volume":118500,"average_price":31.23,"oi":70500.0,"net_change":-0.3,"total_buy_quantity":38750.0,"total_sell_quantity":38000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.55,"last_trade_time":"1752746373389","oi_day_high":85000.0,"oi_day_low":70250.0},"NSE_FO:RBLBANK25JUL235CE":{"ohlc":{"open":35.0,"high":37.6,"low":31.85,"close":35.7},"depth":{"buy":[{"quantity":3175,"price":31.65,"orders":1},{"quantity":3175,"price":31.6,"orders":1},{"quantity":3175,"price":31.5,"orders":1},{"quantity":3175,"price":31.45,"orders":1},{"quantity":3175,"price":31.4,"orders":1}],"sell":[{"quantity":3175,"price":32.95,"orders":1},{"quantity":3175,"price":33.0,"orders":1},{"quantity":3175,"price":33.3,"orders":1},{"quantity":3175,"price":33.35,"orders":1},{"quantity":15875,"price":33.85,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|124161","symbol":"RBLBANK25JUL235CE","last_price":35.7,"volume":158750,"average_price":34.42,"oi":292100.0,"net_change":5.7,"total_buy_quantity":247650.0,"total_sell_quantity":298450.0,"lower_circuit_limit":15.8,"upper_circuit_limit":55.8,"last_trade_time":"1752744636894","oi_day_high":292100.0,"oi_day_low":266700.0},"NSE_FO:BLUESTARCO25JUL1660CE":{"ohlc":{"open":266.0,"high":266.0,"low":240.5,"close":240.5},"depth":{"buy":[{"quantity":325,"price":210.1,"orders":1},{"quantity":2275,"price":210.05,"orders":7},{"quantity":1300,"price":210.0,"orders":1},{"quantity":4875,"price":208.5,"orders":2},{"quantity":3250,"price":207.4,"orders":1}],"sell":[{"quantity":1950,"price":223.95,"orders":1},{"quantity":1300,"price":224.0,"orders":1},{"quantity":3250,"price":226.8,"orders":1},{"quantity":1625,"price":234.4,"orders":1},{"quantity":3250,"price":238.55,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|83332","symbol":"BLUESTARCO25JUL1660CE","last_price":240.5,"volume":650,"average_price":253.25,"oi":21125.0,"net_change":18.95,"total_buy_quantity":28600.0,"total_sell_quantity":31850.0,"lower_circuit_limit":92.8,"upper_circuit_limit":332.2,"last_trade_time":"1752726770077","oi_day_high":21125.0,"oi_day_low":21125.0},"NSE_FO:HEROMOTOCO25JUL4300PE":{"ohlc":{"open":58.0,"high":63.0,"low":42.9,"close":46.2},"depth":{"buy":[{"quantity":150,"price":45.4,"orders":1},{"quantity":300,"price":45.35,"orders":2},{"quantity":150,"price":45.3,"orders":1},{"quantity":150,"price":45.05,"orders":1},{"quantity":300,"price":45.0,"orders":2}],"sell":[{"quantity":300,"price":47.45,"orders":2},{"quantity":150,"price":47.6,"orders":1},{"quantity":150,"price":47.7,"orders":1},{"quantity":1650,"price":47.75,"orders":2},{"quantity":150,"price":48.15,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|96119","symbol":"HEROMOTOCO25JUL4300PE","last_price":46.2,"volume":332100,"average_price":50.08,"oi":309150.0,"net_change":-11.15,"total_buy_quantity":23850.0,"total_sell_quantity":26850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.5,"last_trade_time":"1752746391081","oi_day_high":313350.0,"oi_day_low":271500.0},"NSE_FO:SYNGENE25JUL650PE":{"ohlc":{"open":8.0,"high":8.0,"low":5.9,"close":7.75},"depth":{"buy":[{"quantity":1000,"price":7.3,"orders":1},{"quantity":1000,"price":7.25,"orders":1},{"quantity":10000,"price":7.1,"orders":1},{"quantity":30000,"price":6.45,"orders":1},{"quantity":1000,"price":6.05,"orders":1}],"sell":[{"quantity":1000,"price":7.75,"orders":1},{"quantity":1000,"price":7.8,"orders":1},{"quantity":10000,"price":7.9,"orders":1},{"quantity":1000,"price":7.95,"orders":1},{"quantity":1000,"price":8.0,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|136903","symbol":"SYNGENE25JUL650PE","last_price":7.75,"volume":183000,"average_price":6.78,"oi":223000.0,"net_change":-0.7,"total_buy_quantity":181000.0,"total_sell_quantity":178000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.45,"last_trade_time":"1752746390216","oi_day_high":264000.0,"oi_day_low":222000.0},"NSE_FO:PFC25JUL420CE":{"ohlc":{"open":11.6,"high":12.7,"low":10.6,"close":11.65},"depth":{"buy":[{"quantity":1300,"price":11.65,"orders":1},{"quantity":3900,"price":11.5,"orders":3},{"quantity":1300,"price":11.45,"orders":1},{"quantity":2600,"price":11.4,"orders":2},{"quantity":2600,"price":11.35,"orders":2}],"sell":[{"quantity":1300,"price":11.8,"orders":1},{"quantity":3900,"price":11.85,"orders":3},{"quantity":5200,"price":11.9,"orders":4},{"quantity":2600,"price":11.95,"orders":2},{"quantity":6500,"price":12.0,"orders":4}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|120938","symbol":"PFC25JUL420CE","last_price":11.65,"volume":2453100,"average_price":11.56,"oi":3550300.0,"net_change":-0.7,"total_buy_quantity":295100.0,"total_sell_quantity":409500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.35,"last_trade_time":"1752746399638","oi_day_high":3603600.0,"oi_day_low":3524300.0},"NSE_FO:DRREDDY25JUL1320CE":{"ohlc":{"open":7.2,"high":10.5,"low":0.35,"close":8.05},"depth":{"buy":[{"quantity":1250,"price":7.95,"orders":2},{"quantity":625,"price":7.9,"orders":1},{"quantity":625,"price":7.85,"orders":1},{"quantity":1250,"price":7.8,"orders":2},{"quantity":625,"price":7.7,"orders":1}],"sell":[{"quantity":625,"price":8.4,"orders":1},{"quantity":625,"price":8.45,"orders":1},{"quantity":625,"price":8.5,"orders":1},{"quantity":5625,"price":9.15,"orders":2},{"quantity":5625,"price":9.3,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|89350","symbol":"DRREDDY25JUL1320CE","last_price":8.05,"volume":185625,"average_price":8.51,"oi":515000.0,"net_change":0.8,"total_buy_quantity":842500.0,"total_sell_quantity":99375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1752746006272","oi_day_high":538125.0,"oi_day_low":510000.0},"NSE_FO:KAYNES25JUL5800CE":{"ohlc":{"open":295.0,"high":330.7,"low":280.05,"close":280.05},"depth":{"buy":[{"quantity":100,"price":286.9,"orders":1},{"quantity":100,"price":286.85,"orders":1},{"quantity":100,"price":286.8,"orders":1},{"quantity":100,"price":286.75,"orders":1},{"quantity":100,"price":284.8,"orders":1}],"sell":[{"quantity":100,"price":302.5,"orders":1},{"quantity":100,"price":302.55,"orders":1},{"quantity":100,"price":302.6,"orders":1},{"quantity":200,"price":315.05,"orders":1},{"quantity":500,"price":316.05,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|111689","symbol":"KAYNES25JUL5800CE","last_price":280.05,"volume":9700,"average_price":318.16,"oi":50400.0,"net_change":-23.45,"total_buy_quantity":16100.0,"total_sell_quantity":9400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":649.05,"last_trade_time":"1752746100831","oi_day_high":50500.0,"oi_day_low":46300.0},"NSE_FO:KALYANKJIL25JUL550CE":{"ohlc":{"open":54.0,"high":63.0,"low":52.5,"close":60.3},"depth":{"buy":[{"quantity":1175,"price":54.05,"orders":1},{"quantity":2350,"price":54.0,"orders":2},{"quantity":1175,"price":53.95,"orders":1},{"quantity":1175,"price":53.8,"orders":1},{"quantity":2350,"price":52.95,"orders":1}],"sell":[{"quantity":1175,"price":56.3,"orders":1},{"quantity":4700,"price":56.35,"orders":1},{"quantity":3525,"price":56.9,"orders":1},{"quantity":11750,"price":57.25,"orders":1},{"quantity":3525,"price":58.2,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|110966","symbol":"KALYANKJIL25JUL550CE","last_price":60.3,"volume":23500,"average_price":58.35,"oi":217375.0,"net_change":15.8,"total_buy_quantity":122200.0,"total_sell_quantity":125725.0,"lower_circuit_limit":5.9,"upper_circuit_limit":83.1,"last_trade_time":"1752742228683","oi_day_high":217375.0,"oi_day_low":211500.0},"NSE_FO:SUPREMEIND25JUL4400CE":{"ohlc":{"open":68.0,"high":81.0,"low":56.25,"close":67.0},"depth":{"buy":[{"quantity":175,"price":66.3,"orders":1},{"quantity":1750,"price":66.15,"orders":1},{"quantity":350,"price":66.0,"orders":1},{"quantity":175,"price":65.05,"orders":1},{"quantity":175,"price":64.7,"orders":1}],"sell":[{"quantity":175,"price":68.45,"orders":1},{"quantity":175,"price":68.5,"orders":1},{"quantity":175,"price":68.6,"orders":1},{"quantity":175,"price":69.0,"orders":1},{"quantity":175,"price":70.45,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|128337","symbol":"SUPREMEIND25JUL4400CE","last_price":67.0,"volume":84875,"average_price":71.24,"oi":83125.0,"net_change":4.55,"total_buy_quantity":26075.0,"total_sell_quantity":34825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":170.0,"last_trade_time":"1752746389812","oi_day_high":84175.0,"oi_day_low":74375.0},"NSE_FO:SBILIFE25JUL1860CE":{"ohlc":{"open":13.35,"high":14.95,"low":8.9,"close":9.2},"depth":{"buy":[{"quantity":750,"price":9.25,"orders":2},{"quantity":375,"price":9.1,"orders":1},{"quantity":1125,"price":9.05,"orders":3},{"quantity":2625,"price":9.0,"orders":3},{"quantity":750,"price":8.95,"orders":2}],"sell":[{"quantity":375,"price":9.55,"orders":1},{"quantity":1500,"price":9.6,"orders":4},{"quantity":1125,"price":9.65,"orders":3},{"quantity":1125,"price":9.7,"orders":3},{"quantity":1500,"price":9.75,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|133585","symbol":"SBILIFE25JUL1860CE","last_price":9.2,"volume":847125,"average_price":11.97,"oi":1510500.0,"net_change":-6.55,"total_buy_quantity":252000.0,"total_sell_quantity":93000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.6,"last_trade_time":"1752746378935","oi_day_high":1518750.0,"oi_day_low":1499250.0},"NSE_FO:OBEROIRLTY25JUL1980PE":{"ohlc":{"open":177.5,"high":177.5,"low":177.5,"close":177.5},"depth":{"buy":[{"quantity":700,"price":141.7,"orders":1},{"quantity":350,"price":141.65,"orders":1},{"quantity":1400,"price":140.7,"orders":1},{"quantity":3500,"price":138.4,"orders":1},{"quantity":3500,"price":131.05,"orders":1}],"sell":[{"quantity":350,"price":153.15,"orders":1},{"quantity":1400,"price":153.2,"orders":1},{"quantity":1750,"price":154.75,"orders":1},{"quantity":3500,"price":156.6,"orders":1},{"quantity":3500,"price":157.0,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|124468","symbol":"OBEROIRLTY25JUL1980PE","last_price":177.5,"volume":0,"average_price":0.0,"oi":74550.0,"net_change":-0.4,"total_buy_quantity":25200.0,"total_sell_quantity":24500.0,"lower_circuit_limit":73.9,"upper_circuit_limit":270.2,"last_trade_time":"1752486311000","oi_day_high":75950.0,"oi_day_low":74550.0},"NSE_FO:IREDA25JUL170CE":{"ohlc":{"open":1.5,"high":1.5,"low":1.1,"close":1.2},"depth":{"buy":[{"quantity":34500,"price":1.2,"orders":2},{"quantity":41400,"price":1.15,"orders":5},{"quantity":162150,"price":1.1,"orders":16},{"quantity":134550,"price":1.05,"orders":12},{"quantity":100050,"price":1.0,"orders":10}],"sell":[{"quantity":120750,"price":1.25,"orders":8},{"quantity":65550,"price":1.3,"orders":10},{"quantity":86250,"price":1.35,"orders":8},{"quantity":44850,"price":1.4,"orders":10},{"quantity":48300,"price":1.45,"orders":6}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|104727","symbol":"IREDA25JUL170CE","last_price":1.2,"volume":2639250,"average_price":1.23,"oi":7186350.0,"net_change":-0.3,"total_buy_quantity":1600800.0,"total_sell_quantity":1528350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1752746353338","oi_day_high":7686600.0,"oi_day_low":7186350.0},"NSE_FO:HINDCOPPER25JUL270CE":{"ohlc":{"open":4.3,"high":6.5,"low":4.25,"close":6.4},"depth":{"buy":[{"quantity":2650,"price":5.95,"orders":1},{"quantity":7950,"price":5.0,"orders":2},{"quantity":2650,"price":4.75,"orders":1},{"quantity":2650,"price":4.6,"orders":1},{"quantity":2650,"price":4.55,"orders":1}],"sell":[{"quantity":2650,"price":6.8,"orders":1},{"quantity":2650,"price":6.9,"orders":1},{"quantity":2650,"price":7.0,"orders":1},{"quantity":5300,"price":7.9,"orders":1},{"quantity":2650,"price":7.95,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|97268","symbol":"HINDCOPPER25JUL270CE","last_price":6.4,"volume":66250,"average_price":5.65,"oi":1900050.0,"net_change":0.9,"total_buy_quantity":164300.0,"total_sell_quantity":129850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1752746372087","oi_day_high":1963650.0,"oi_day_low":1900050.0},"NSE_FO:JUBLFOOD25JUL710CE":{"ohlc":{"open":9.05,"high":9.2,"low":6.85,"close":7.25},"depth":{"buy":[{"quantity":1250,"price":7.35,"orders":1},{"quantity":1250,"price":7.3,"orders":1},{"quantity":2500,"price":7.2,"orders":2},{"quantity":2500,"price":7.1,"orders":2},{"quantity":3750,"price":6.95,"orders":2}],"sell":[{"quantity":1250,"price":7.65,"orders":1},{"quantity":1250,"price":7.7,"orders":1},{"quantity":2500,"price":8.05,"orders":2},{"quantity":2500,"price":8.1,"orders":2},{"quantity":3750,"price":8.15,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|110565","symbol":"JUBLFOOD25JUL710CE","last_price":7.25,"volume":542500,"average_price":8.32,"oi":700000.0,"net_change":-1.75,"total_buy_quantity":716250.0,"total_sell_quantity":257500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1752746252779","oi_day_high":725000.0,"oi_day_low":700000.0},"NSE_FO:TATAPOWER25JUL405PE":{"ohlc":{"open":3.9,"high":4.55,"low":3.45,"close":3.85},"depth":{"buy":[{"quantity":8700,"price":3.8,"orders":6},{"quantity":13050,"price":3.75,"orders":8},{"quantity":17400,"price":3.7,"orders":7},{"quantity":18850,"price":3.65,"orders":8},{"quantity":21750,"price":3.6,"orders":5}],"sell":[{"quantity":10150,"price":3.9,"orders":5},{"quantity":5800,"price":3.95,"orders":3},{"quantity":17400,"price":4.0,"orders":11},{"quantity":15950,"price":4.05,"orders":9},{"quantity":39150,"price":4.1,"orders":8}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|137834","symbol":"TATAPOWER25JUL405PE","last_price":3.85,"volume":2583900,"average_price":3.99,"oi":1950250.0,"net_change":0.25,"total_buy_quantity":674250.0,"total_sell_quantity":630750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1752746360777","oi_day_high":1998100.0,"oi_day_low":1873400.0},"NSE_FO:INOXWIND25JUL175CE":{"ohlc":{"open":2.1,"high":2.45,"low":1.65,"close":1.8},"depth":{"buy":[{"quantity":16125,"price":1.75,"orders":4},{"quantity":16125,"price":1.65,"orders":5},{"quantity":3225,"price":1.6,"orders":1},{"quantity":25800,"price":1.55,"orders":1},{"quantity":99975,"price":1.5,"orders":2}],"sell":[{"quantity":3225,"price":1.8,"orders":1},{"quantity":6450,"price":1.85,"orders":2},{"quantity":67725,"price":1.9,"orders":9},{"quantity":22575,"price":1.95,"orders":6},{"quantity":25800,"price":2.0,"orders":5}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|106515","symbol":"INOXWIND25JUL175CE","last_price":1.8,"volume":1818900,"average_price":2.17,"oi":2989575.0,"net_change":-0.1,"total_buy_quantity":486975.0,"total_sell_quantity":1022325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1752746265745","oi_day_high":3315300.0,"oi_day_low":2963775.0},"NSE_FO:TIINDIA25JUL3000PE":{"ohlc":{"open":87.0,"high":113.0,"low":85.0,"close":113.0},"depth":{"buy":[{"quantity":200,"price":98.6,"orders":1},{"quantity":200,"price":98.55,"orders":1},{"quantity":200,"price":97.9,"orders":1},{"quantity":200,"price":97.8,"orders":1},{"quantity":200,"price":94.05,"orders":1}],"sell":[{"quantity":200,"price":106.55,"orders":1},{"quantity":600,"price":106.6,"orders":3},{"quantity":200,"price":106.65,"orders":1},{"quantity":200,"price":106.85,"orders":1},{"quantity":200,"price":107.1,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|131855","symbol":"TIINDIA25JUL3000PE","last_price":113.0,"volume":4200,"average_price":96.27,"oi":63800.0,"net_change":10.1,"total_buy_quantity":22400.0,"total_sell_quantity":18000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":219.75,"last_trade_time":"1752746130544","oi_day_high":65000.0,"oi_day_low":63800.0},"NSE_FO:SONACOMS25JUL480PE":{"ohlc":{"open":25.85,"high":25.85,"low":10.3,"close":12.55},"depth":{"buy":[{"quantity":1050,"price":12.4,"orders":1},{"quantity":4200,"price":12.35,"orders":4},{"quantity":2100,"price":12.3,"orders":2},{"quantity":1050,"price":12.25,"orders":1},{"quantity":2100,"price":12.2,"orders":2}],"sell":[{"quantity":2100,"price":12.6,"orders":2},{"quantity":3150,"price":12.65,"orders":3},{"quantity":3150,"price":12.7,"orders":3},{"quantity":1050,"price":12.75,"orders":1},{"quantity":7350,"price":12.8,"orders":6}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|127413","symbol":"SONACOMS25JUL480PE","last_price":12.55,"volume":8772750,"average_price":13.93,"oi":515550.0,"net_change":-16.95,"total_buy_quantity":361200.0,"total_sell_quantity":254100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.85,"last_trade_time":"1752746399396","oi_day_high":768600.0,"oi_day_low":243600.0},"NSE_FO:EICHERMOT25JUL5600CE":{"ohlc":{"open":101.0,"high":134.35,"low":101.0,"close":108.8},"depth":{"buy":[{"quantity":175,"price":107.0,"orders":1},{"quantity":175,"price":106.95,"orders":1},{"quantity":350,"price":105.55,"orders":2},{"quantity":350,"price":105.5,"orders":2},{"quantity":350,"price":102.4,"orders":1}],"sell":[{"quantity":700,"price":109.0,"orders":2},{"quantity":175,"price":109.95,"orders":1},{"quantity":1750,"price":110.0,"orders":2},{"quantity":175,"price":110.95,"orders":1},{"quantity":350,"price":111.0,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|89906","symbol":"EICHERMOT25JUL5600CE","last_price":108.8,"volume":384825,"average_price":116.78,"oi":112000.0,"net_change":12.65,"total_buy_quantity":15575.0,"total_sell_quantity":24325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":243.55,"last_trade_time":"1752746376526","oi_day_high":119350.0,"oi_day_low":111825.0},"NSE_FO:LUPIN25JUL1920CE":{"ohlc":{"open":39.3,"high":55.6,"low":38.7,"close":46.2},"depth":{"buy":[{"quantity":425,"price":46.15,"orders":1},{"quantity":425,"price":46.1,"orders":1},{"quantity":425,"price":45.35,"orders":1},{"quantity":425,"price":45.3,"orders":1},{"quantity":425,"price":45.1,"orders":1}],"sell":[{"quantity":850,"price":47.75,"orders":2},{"quantity":425,"price":47.8,"orders":1},{"quantity":425,"price":49.6,"orders":1},{"quantity":850,"price":49.65,"orders":2},{"quantity":425,"price":49.95,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|111958","symbol":"LUPIN25JUL1920CE","last_price":46.2,"volume":241825,"average_price":48.0,"oi":175950.0,"net_change":9.85,"total_buy_quantity":53125.0,"total_sell_quantity":58650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.4,"last_trade_time":"1752746380043","oi_day_high":197625.0,"oi_day_low":175950.0},"NSE_FO:MPHASIS25JUL2743CE":{"ohlc":{"open":155.45,"high":155.45,"low":137.0,"close":141.0},"depth":{"buy":[{"quantity":275,"price":135.3,"orders":1},{"quantity":275,"price":135.25,"orders":1},{"quantity":275,"price":135.2,"orders":1},{"quantity":275,"price":135.1,"orders":1},{"quantity":275,"price":135.0,"orders":1}],"sell":[{"quantity":1100,"price":149.55,"orders":1},{"quantity":275,"price":149.6,"orders":1},{"quantity":275,"price":149.7,"orders":1},{"quantity":1100,"price":150.8,"orders":1},{"quantity":2750,"price":155.0,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|114874","symbol":"MPHASIS25JUL2743CE","last_price":141.0,"volume":2475,"average_price":143.72,"oi":78375.0,"net_change":-45.0,"total_buy_quantity":14300.0,"total_sell_quantity":25850.0,"lower_circuit_limit":54.0,"upper_circuit_limit":318.0,"last_trade_time":"1752745985477","oi_day_high":78375.0,"oi_day_low":77825.0},"NSE_FO:HDFCLIFE25JUL800PE":{"ohlc":{"open":48.0,"high":52.2,"low":42.0,"close":43.35},"depth":{"buy":[{"quantity":1100,"price":47.75,"orders":1},{"quantity":1100,"price":47.7,"orders":1},{"quantity":1100,"price":47.65,"orders":1},{"quantity":1100,"price":47.6,"orders":1},{"quantity":1100,"price":47.45,"orders":1}],"sell":[{"quantity":1100,"price":51.2,"orders":1},{"quantity":1100,"price":51.25,"orders":1},{"quantity":3300,"price":51.3,"orders":3},{"quantity":1100,"price":51.35,"orders":1},{"quantity":4400,"price":51.4,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|95769","symbol":"HDFCLIFE25JUL800PE","last_price":43.35,"volume":144100,"average_price":46.97,"oi":459800.0,"net_change":0.45,"total_buy_quantity":93500.0,"total_sell_quantity":108900.0,"lower_circuit_limit":15.6,"upper_circuit_limit":70.2,"last_trade_time":"1752741603098","oi_day_high":503800.0,"oi_day_low":459800.0},"NSE_FO:FORTIS25JUL790PE":{"ohlc":{"open":14.3,"high":14.3,"low":8.6,"close":8.95},"depth":{"buy":[{"quantity":1550,"price":8.15,"orders":2},{"quantity":775,"price":8.1,"orders":1},{"quantity":775,"price":8.05,"orders":1},{"quantity":775,"price":7.35,"orders":1},{"quantity":23250,"price":7.3,"orders":1}],"sell":[{"quantity":775,"price":8.95,"orders":1},{"quantity":1550,"price":9.0,"orders":1},{"quantity":775,"price":9.05,"orders":1},{"quantity":775,"price":9.1,"orders":1},{"quantity":775,"price":9.15,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|95033","symbol":"FORTIS25JUL790PE","last_price":8.95,"volume":165850,"average_price":10.74,"oi":155775.0,"net_change":-6.2,"total_buy_quantity":164300.0,"total_sell_quantity":136400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.15,"last_trade_time":"1752746371220","oi_day_high":208475.0,"oi_day_low":155775.0},"NSE_FO:PETRONET25JUL300CE":{"ohlc":{"open":13.4,"high":14.9,"low":12.65,"close":13.2},"depth":{"buy":[{"quantity":1800,"price":12.85,"orders":1},{"quantity":3600,"price":12.8,"orders":2},{"quantity":1800,"price":12.65,"orders":1},{"quantity":3600,"price":12.55,"orders":1},{"quantity":5400,"price":12.35,"orders":1}],"sell":[{"quantity":7200,"price":13.1,"orders":2},{"quantity":1800,"price":13.45,"orders":1},{"quantity":7200,"price":13.5,"orders":1},{"quantity":1800,"price":13.55,"orders":1},{"quantity":5400,"price":13.6,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|120764","symbol":"PETRONET25JUL300CE","last_price":13.2,"volume":230400,"average_price":14.11,"oi":786600.0,"net_change":0.25,"total_buy_quantity":252000.0,"total_sell_quantity":264600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.95,"last_trade_time":"1752746246325","oi_day_high":916200.0,"oi_day_low":786600.0},"NSE_FO:HDFCBANK25JUL2020CE":{"ohlc":{"open":18.95,"high":18.95,"low":13.75,"close":14.0},"depth":{"buy":[{"quantity":1650,"price":13.8,"orders":3},{"quantity":2200,"price":13.75,"orders":4},{"quantity":3850,"price":13.7,"orders":7},{"quantity":2750,"price":13.65,"orders":5},{"quantity":2200,"price":13.6,"orders":4}],"sell":[{"quantity":4950,"price":14.0,"orders":7},{"quantity":1100,"price":14.05,"orders":2},{"quantity":2200,"price":14.1,"orders":4},{"quantity":4400,"price":14.15,"orders":6},{"quantity":1650,"price":14.2,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|98962","symbol":"HDFCBANK25JUL2020CE","last_price":14.0,"volume":3804900,"average_price":16.28,"oi":5465900.0,"net_change":-2.85,"total_buy_quantity":451550.0,"total_sell_quantity":657800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.3,"last_trade_time":"1752746395793","oi_day_high":5474150.0,"oi_day_low":5402100.0},"NSE_FO:ADANIPORTS25JUL1420PE":{"ohlc":{"open":10.0,"high":13.3,"low":9.7,"close":11.8},"depth":{"buy":[{"quantity":950,"price":11.7,"orders":2},{"quantity":950,"price":11.65,"orders":2},{"quantity":950,"price":11.25,"orders":2},{"quantity":475,"price":11.2,"orders":1},{"quantity":6650,"price":11.15,"orders":2}],"sell":[{"quantity":475,"price":12.0,"orders":1},{"quantity":950,"price":12.3,"orders":2},{"quantity":475,"price":12.35,"orders":1},{"quantity":950,"price":12.4,"orders":2},{"quantity":950,"price":12.55,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|75937","symbol":"ADANIPORTS25JUL1420PE","last_price":11.8,"volume":242725,"average_price":11.93,"oi":441275.0,"net_change":0.45,"total_buy_quantity":749075.0,"total_sell_quantity":90250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.0,"last_trade_time":"1752746374780","oi_day_high":454100.0,"oi_day_low":432250.0},"NSE_FO:BSE25JUL2800CE":{"ohlc":{"open":23.45,"high":24.55,"low":14.0,"close":14.85},"depth":{"buy":[{"quantity":1125,"price":14.8,"orders":3},{"quantity":750,"price":14.75,"orders":2},{"quantity":8250,"price":14.7,"orders":8},{"quantity":1125,"price":14.65,"orders":3},{"quantity":1125,"price":14.6,"orders":3}],"sell":[{"quantity":1125,"price":15.1,"orders":3},{"quantity":1500,"price":15.15,"orders":4},{"quantity":375,"price":15.35,"orders":1},{"quantity":375,"price":15.4,"orders":1},{"quantity":1125,"price":15.45,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|49082","symbol":"BSE25JUL2800CE","last_price":14.85,"volume":2639250,"average_price":17.11,"oi":2769750.0,"net_change":-8.9,"total_buy_quantity":188625.0,"total_sell_quantity":189375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.3,"last_trade_time":"1752746399455","oi_day_high":2780250.0,"oi_day_low":2575875.0},"NSE_FO:JSL25JUL690PE":{"ohlc":{"open":26.8,"high":26.8,"low":20.65,"close":22.4},"depth":{"buy":[{"quantity":850,"price":21.15,"orders":1},{"quantity":850,"price":21.1,"orders":1},{"quantity":850,"price":21.05,"orders":1},{"quantity":1700,"price":20.25,"orders":2},{"quantity":850,"price":20.15,"orders":1}],"sell":[{"quantity":1700,"price":22.35,"orders":2},{"quantity":850,"price":22.4,"orders":1},{"quantity":850,"price":22.45,"orders":1},{"quantity":850,"price":22.5,"orders":1},{"quantity":850,"price":22.7,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|109570","symbol":"JSL25JUL690PE","last_price":22.4,"volume":12750,"average_price":22.92,"oi":68000.0,"net_change":-4.1,"total_buy_quantity":95200.0,"total_sell_quantity":75650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.4,"last_trade_time":"1752746244005","oi_day_high":68000.0,"oi_day_low":66300.0},"NSE_FO:GMRAIRPORT25JUL85CE":{"ohlc":{"open":10.0,"high":10.65,"low":9.65,"close":10.2},"depth":{"buy":[{"quantity":6975,"price":9.6,"orders":1},{"quantity":13950,"price":9.55,"orders":2},{"quantity":6975,"price":9.5,"orders":1},{"quantity":48825,"price":9.45,"orders":2},{"quantity":20925,"price":9.4,"orders":1}],"sell":[{"quantity":6975,"price":9.9,"orders":1},{"quantity":27900,"price":9.95,"orders":4},{"quantity":20925,"price":10.1,"orders":1},{"quantity":27900,"price":10.15,"orders":1},{"quantity":20925,"price":10.2,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|96080","symbol":"GMRAIRPORT25JUL85CE","last_price":10.2,"volume":195300,"average_price":10.29,"oi":1408950.0,"net_change":0.95,"total_buy_quantity":634725.0,"total_sell_quantity":746325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1752744980626","oi_day_high":1485675.0,"oi_day_low":1408950.0},"NSE_FO:CUMMINSIND25JUL3350PE":{"ohlc":{"open":15.3,"high":17.0,"low":10.25,"close":10.95},"depth":{"buy":[{"quantity":200,"price":10.05,"orders":1},{"quantity":200,"price":10.0,"orders":1},{"quantity":200,"price":9.95,"orders":1},{"quantity":200,"price":9.9,"orders":1},{"quantity":6000,"price":7.95,"orders":1}],"sell":[{"quantity":400,"price":11.3,"orders":2},{"quantity":200,"price":11.35,"orders":1},{"quantity":200,"price":11.7,"orders":1},{"quantity":200,"price":11.85,"orders":1},{"quantity":200,"price":13.5,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|89934","symbol":"CUMMINSIND25JUL3350PE","last_price":10.95,"volume":20200,"average_price":12.58,"oi":39800.0,"net_change":-3.85,"total_buy_quantity":55600.0,"total_sell_quantity":31200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.1,"last_trade_time":"1752746313673","oi_day_high":40000.0,"oi_day_low":37800.0},"NSE_FO:ONGC25JUL245CE":{"ohlc":{"open":2.55,"high":3.25,"low":2.55,"close":2.9},"depth":{"buy":[{"quantity":103500,"price":2.9,"orders":27},{"quantity":92250,"price":2.85,"orders":20},{"quantity":141750,"price":2.8,"orders":37},{"quantity":121500,"price":2.75,"orders":22},{"quantity":72000,"price":2.7,"orders":17}],"sell":[{"quantity":117000,"price":2.95,"orders":12},{"quantity":112500,"price":3.0,"orders":30},{"quantity":47250,"price":3.05,"orders":12},{"quantity":63000,"price":3.1,"orders":13},{"quantity":38250,"price":3.15,"orders":11}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|119177","symbol":"ONGC25JUL245CE","last_price":2.9,"volume":7659000,"average_price":2.95,"oi":1.4031E7,"net_change":0.25,"total_buy_quantity":1048500.0,"total_sell_quantity":1685250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1752746398593","oi_day_high":1.4067E7,"oi_day_low":1.3644E7},"NSE_FO:MAXHEALTH25JUL1260CE":{"ohlc":{"open":35.05,"high":38.75,"low":22.55,"close":23.0},"depth":{"buy":[{"quantity":525,"price":23.15,"orders":1},{"quantity":525,"price":23.0,"orders":1},{"quantity":1050,"price":22.75,"orders":1},{"quantity":525,"price":22.65,"orders":1},{"quantity":1050,"price":22.6,"orders":2}],"sell":[{"quantity":525,"price":23.3,"orders":1},{"quantity":1050,"price":23.7,"orders":2},{"quantity":525,"price":23.75,"orders":1},{"quantity":525,"price":23.9,"orders":1},{"quantity":1050,"price":23.95,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|118312","symbol":"MAXHEALTH25JUL1260CE","last_price":23.0,"volume":506100,"average_price":27.74,"oi":180075.0,"net_change":-13.05,"total_buy_quantity":97650.0,"total_sell_quantity":132300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.3,"last_trade_time":"1752746393424","oi_day_high":235200.0,"oi_day_low":171675.0},"NSE_FO:VOLTAS25JUL1320PE":{"ohlc":{"open":4.85,"high":5.8,"low":4.25,"close":4.65},"depth":{"buy":[{"quantity":375,"price":4.55,"orders":1},{"quantity":750,"price":4.5,"orders":2},{"quantity":375,"price":4.45,"orders":1},{"quantity":375,"price":4.4,"orders":1},{"quantity":375,"price":4.3,"orders":1}],"sell":[{"quantity":375,"price":4.75,"orders":1},{"quantity":375,"price":4.8,"orders":1},{"quantity":375,"price":4.85,"orders":1},{"quantity":750,"price":4.9,"orders":2},{"quantity":1875,"price":4.95,"orders":4}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|135467","symbol":"VOLTAS25JUL1320PE","last_price":4.65,"volume":46125,"average_price":5.07,"oi":294000.0,"net_change":-0.2,"total_buy_quantity":408750.0,"total_sell_quantity":99750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1752746216536","oi_day_high":315000.0,"oi_day_low":294000.0},"NSE_FO:MANKIND25JUL2300CE":{"ohlc":{"open":362.1,"high":362.1,"low":362.1,"close":362.1},"depth":{"buy":[{"quantity":450,"price":336.0,"orders":2},{"quantity":900,"price":335.95,"orders":1},{"quantity":2250,"price":332.85,"orders":1},{"quantity":1125,"price":332.45,"orders":1},{"quantity":2250,"price":330.1,"orders":1}],"sell":[{"quantity":2250,"price":354.8,"orders":1},{"quantity":900,"price":355.75,"orders":1},{"quantity":2250,"price":360.0,"orders":1},{"quantity":450,"price":369.5,"orders":1},{"quantity":1125,"price":369.7,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|117107","symbol":"MANKIND25JUL2300CE","last_price":362.1,"volume":0,"average_price":0.0,"oi":54900.0,"net_change":0.0,"total_buy_quantity":17775.0,"total_sell_quantity":18450.0,"lower_circuit_limit":184.35,"upper_circuit_limit":483.85,"last_trade_time":"1752560306000","oi_day_high":54900.0,"oi_day_low":54675.0},"NSE_FO:SRF25JUL3150PE":{"ohlc":{"open":49.85,"high":49.85,"low":38.0,"close":45.95},"depth":{"buy":[{"quantity":200,"price":45.85,"orders":1},{"quantity":200,"price":45.8,"orders":1},{"quantity":200,"price":45.05,"orders":1},{"quantity":200,"price":44.4,"orders":1},{"quantity":200,"price":43.55,"orders":1}],"sell":[{"quantity":200,"price":48.95,"orders":1},{"quantity":200,"price":49.0,"orders":1},{"quantity":200,"price":49.45,"orders":1},{"quantity":200,"price":49.5,"orders":1},{"quantity":200,"price":50.0,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|136395","symbol":"SRF25JUL3150PE","last_price":45.95,"volume":29400,"average_price":43.82,"oi":121200.0,"net_change":-0.1,"total_buy_quantity":77000.0,"total_sell_quantity":25400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.4,"last_trade_time":"1752746252852","oi_day_high":122200.0,"oi_day_low":120000.0},"NSE_FO:ITC25JUL420CE":{"ohlc":{"open":7.5,"high":7.9,"low":6.2,"close":6.55},"depth":{"buy":[{"quantity":25600,"price":6.55,"orders":7},{"quantity":33600,"price":6.5,"orders":7},{"quantity":19200,"price":6.45,"orders":8},{"quantity":17600,"price":6.4,"orders":6},{"quantity":4800,"price":6.35,"orders":2}],"sell":[{"quantity":14400,"price":6.6,"orders":1},{"quantity":14400,"price":6.65,"orders":5},{"quantity":27200,"price":6.7,"orders":10},{"quantity":19200,"price":6.75,"orders":6},{"quantity":27200,"price":6.8,"orders":7}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|105276","symbol":"ITC25JUL420CE","last_price":6.55,"volume":5302400,"average_price":7.14,"oi":9534400.0,"net_change":-0.65,"total_buy_quantity":388800.0,"total_sell_quantity":899200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1752746393148","oi_day_high":1.02832E7,"oi_day_low":9524800.0},"NSE_FO:BAJFINANCE25JUL1000PE":{"ohlc":{"open":79.9,"high":81.45,"low":78.9,"close":78.9},"depth":{"buy":[{"quantity":750,"price":77.9,"orders":1},{"quantity":1500,"price":77.85,"orders":2},{"quantity":750,"price":77.8,"orders":1},{"quantity":750,"price":77.75,"orders":1},{"quantity":1500,"price":77.55,"orders":2}],"sell":[{"quantity":750,"price":80.5,"orders":1},{"quantity":750,"price":80.65,"orders":1},{"quantity":750,"price":80.75,"orders":1},{"quantity":750,"price":81.0,"orders":1},{"quantity":3000,"price":82.5,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|71093","symbol":"BAJFINANCE25JUL1000PE","last_price":78.9,"volume":5250,"average_price":80.27,"oi":285000.0,"net_change":4.9,"total_buy_quantity":83250.0,"total_sell_quantity":51000.0,"lower_circuit_limit":33.85,"upper_circuit_limit":114.15,"last_trade_time":"1752735593713","oi_day_high":286500.0,"oi_day_low":285000.0},"NSE_FO:COALINDIA25JUL395PE":{"ohlc":{"open":11.2,"high":11.2,"low":9.2,"close":10.15},"depth":{"buy":[{"quantity":1350,"price":10.1,"orders":1},{"quantity":1350,"price":10.05,"orders":1},{"quantity":4050,"price":8.9,"orders":1},{"quantity":5400,"price":8.75,"orders":1},{"quantity":13500,"price":8.15,"orders":1}],"sell":[{"quantity":1350,"price":10.4,"orders":1},{"quantity":1350,"price":10.45,"orders":1},{"quantity":1350,"price":10.65,"orders":1},{"quantity":1350,"price":10.7,"orders":1},{"quantity":2700,"price":10.75,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|87730","symbol":"COALINDIA25JUL395PE","last_price":10.15,"volume":189000,"average_price":9.98,"oi":3219750.0,"net_change":-1.15,"total_buy_quantity":144450.0,"total_sell_quantity":152550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1752746333661","oi_day_high":3237300.0,"oi_day_low":3191400.0},"NSE_FO:TATACHEM25JUL940PE":{"ohlc":{"open":17.65,"high":18.95,"low":13.5,"close":17.25},"depth":{"buy":[{"quantity":650,"price":16.75,"orders":1},{"quantity":1950,"price":16.7,"orders":3},{"quantity":1950,"price":16.65,"orders":3},{"quantity":650,"price":16.45,"orders":1},{"quantity":650,"price":16.3,"orders":1}],"sell":[{"quantity":650,"price":17.6,"orders":1},{"quantity":1300,"price":17.65,"orders":2},{"quantity":650,"price":17.7,"orders":1},{"quantity":1300,"price":17.85,"orders":2},{"quantity":1300,"price":17.9,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|129012","symbol":"TATACHEM25JUL940PE","last_price":17.25,"volume":252200,"average_price":16.32,"oi":219050.0,"net_change":-0.3,"total_buy_quantity":169000.0,"total_sell_quantity":108550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.15,"last_trade_time":"1752746371772","oi_day_high":226200.0,"oi_day_low":207350.0},"NSE_FO:CHAMBLFERT25JUL560PE":{"ohlc":{"open":18.0,"high":19.45,"low":12.0,"close":13.65},"depth":{"buy":[{"quantity":950,"price":13.25,"orders":1},{"quantity":950,"price":13.2,"orders":1},{"quantity":950,"price":13.15,"orders":1},{"quantity":1900,"price":12.85,"orders":2},{"quantity":1900,"price":12.65,"orders":2}],"sell":[{"quantity":950,"price":13.85,"orders":1},{"quantity":950,"price":13.9,"orders":1},{"quantity":950,"price":13.95,"orders":1},{"quantity":950,"price":14.3,"orders":1},{"quantity":8550,"price":14.35,"orders":4}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|82565","symbol":"CHAMBLFERT25JUL560PE","last_price":13.65,"volume":278350,"average_price":14.04,"oi":409450.0,"net_change":-3.0,"total_buy_quantity":208050.0,"total_sell_quantity":192850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.2,"last_trade_time":"1752746228131","oi_day_high":429400.0,"oi_day_low":407550.0},"NSE_FO:MGL25JUL1440PE":{"ohlc":{"open":25.0,"high":25.0,"low":13.75,"close":13.75},"depth":{"buy":[{"quantity":400,"price":13.75,"orders":1},{"quantity":400,"price":13.7,"orders":1},{"quantity":400,"price":13.55,"orders":1},{"quantity":400,"price":13.5,"orders":1},{"quantity":400,"price":12.7,"orders":1}],"sell":[{"quantity":400,"price":14.45,"orders":1},{"quantity":400,"price":14.5,"orders":1},{"quantity":400,"price":14.55,"orders":1},{"quantity":400,"price":14.95,"orders":1},{"quantity":800,"price":15.0,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|114153","symbol":"MGL25JUL1440PE","last_price":13.75,"volume":64000,"average_price":18.44,"oi":64800.0,"net_change":-13.2,"total_buy_quantity":196800.0,"total_sell_quantity":71200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.75,"last_trade_time":"1752746380570","oi_day_high":70000.0,"oi_day_low":63200.0},"NSE_FO:SHREECEM25JUL30000PE":{"ohlc":{"open":207.7,"high":274.95,"low":195.0,"close":231.0},"depth":{"buy":[{"quantity":250,"price":227.0,"orders":1},{"quantity":25,"price":225.2,"orders":1},{"quantity":25,"price":223.7,"orders":1},{"quantity":25,"price":220.7,"orders":1},{"quantity":750,"price":192.15,"orders":1}],"sell":[{"quantity":25,"price":237.85,"orders":1},{"quantity":25,"price":238.0,"orders":1},{"quantity":25,"price":245.0,"orders":1},{"quantity":150,"price":250.0,"orders":2},{"quantity":50,"price":264.7,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|125950","symbol":"SHREECEM25JUL30000PE","last_price":231.0,"volume":2325,"average_price":225.17,"oi":17100.0,"net_change":23.3,"total_buy_quantity":3700.0,"total_sell_quantity":3450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":546.5,"last_trade_time":"1752746330370","oi_day_high":17375.0,"oi_day_low":17050.0},"NSE_FO:SOLARINDS25JUL17250PE":{"ohlc":{"open":2000.0,"high":2000.0,"low":2000.0,"close":2000.0},"depth":{"buy":[{"quantity":300,"price":1983.55,"orders":1},{"quantity":300,"price":1983.5,"orders":1},{"quantity":750,"price":1970.15,"orders":1},{"quantity":375,"price":1952.55,"orders":1},{"quantity":750,"price":1864.7,"orders":1}],"sell":[{"quantity":300,"price":2104.75,"orders":1},{"quantity":300,"price":2104.8,"orders":1},{"quantity":375,"price":2113.8,"orders":1},{"quantity":750,"price":2115.6,"orders":1},{"quantity":750,"price":2124.0,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|135964","symbol":"SOLARINDS25JUL17250PE","last_price":2000.0,"volume":0,"average_price":0.0,"oi":5400.0,"net_change":0.0,"total_buy_quantity":3975.0,"total_sell_quantity":3975.0,"lower_circuit_limit":1045.7,"upper_circuit_limit":2954.3,"last_trade_time":"1752658008000","oi_day_high":5400.0,"oi_day_low":5400.0},"NSE_FO:TCS25JUL3440PE":{"ohlc":{"open":194.4,"high":206.6,"low":194.4,"close":202.0},"depth":{"buy":[{"quantity":175,"price":222.95,"orders":1},{"quantity":175,"price":222.9,"orders":1},{"quantity":175,"price":222.65,"orders":1},{"quantity":175,"price":222.4,"orders":1},{"quantity":4725,"price":220.6,"orders":4}],"sell":[{"quantity":175,"price":226.45,"orders":1},{"quantity":175,"price":228.2,"orders":1},{"quantity":350,"price":228.25,"orders":2},{"quantity":350,"price":228.3,"orders":2},{"quantity":875,"price":228.65,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|131348","symbol":"TCS25JUL3440PE","last_price":202.0,"volume":2975,"average_price":199.1,"oi":435400.0,"net_change":10.35,"total_buy_quantity":23625.0,"total_sell_quantity":16100.0,"lower_circuit_limit":80.3,"upper_circuit_limit":303.0,"last_trade_time":"1752735463045","oi_day_high":436100.0,"oi_day_low":435050.0},"NSE_FO:LTIM25JUL5400CE":{"ohlc":{"open":118.3,"high":122.95,"low":48.5,"close":54.0},"depth":{"buy":[{"quantity":150,"price":45.05,"orders":1},{"quantity":300,"price":45.0,"orders":2},{"quantity":900,"price":43.0,"orders":2},{"quantity":450,"price":34.4,"orders":1},{"quantity":150,"price":30.0,"orders":1}],"sell":[{"quantity":150,"price":54.1,"orders":1},{"quantity":150,"price":55.0,"orders":1},{"quantity":150,"price":55.95,"orders":1},{"quantity":300,"price":56.0,"orders":2},{"quantity":150,"price":56.55,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|111317","symbol":"LTIM25JUL5400CE","last_price":54.0,"volume":296850,"average_price":67.67,"oi":113400.0,"net_change":-68.5,"total_buy_quantity":55200.0,"total_sell_quantity":15450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":254.0,"last_trade_time":"1752746399438","oi_day_high":113400.0,"oi_day_low":80850.0},"NSE_FO:ADANIGREEN25JUL1000CE":{"ohlc":{"open":60.2,"high":72.0,"low":56.45,"close":67.0},"depth":{"buy":[{"quantity":1800,"price":66.1,"orders":3},{"quantity":600,"price":65.4,"orders":1},{"quantity":1200,"price":65.35,"orders":2},{"quantity":600,"price":65.3,"orders":1},{"quantity":2400,"price":65.25,"orders":1}],"sell":[{"quantity":600,"price":68.25,"orders":1},{"quantity":1200,"price":68.3,"orders":2},{"quantity":600,"price":68.35,"orders":1},{"quantity":1800,"price":69.45,"orders":1},{"quantity":2400,"price":69.7,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|59810","symbol":"ADANIGREEN25JUL1000CE","last_price":67.0,"volume":432000,"average_price":63.88,"oi":1929600.0,"net_change":6.8,"total_buy_quantity":111600.0,"total_sell_quantity":71400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":126.15,"last_trade_time":"1752746391721","oi_day_high":1996800.0,"oi_day_low":1890000.0},"NSE_FO:CYIENT25JUL1300PE":{"ohlc":{"open":41.9,"high":44.0,"low":37.3,"close":44.0},"depth":{"buy":[{"quantity":425,"price":39.15,"orders":1},{"quantity":425,"price":39.1,"orders":1},{"quantity":425,"price":39.05,"orders":1},{"quantity":425,"price":38.9,"orders":1},{"quantity":1275,"price":37.6,"orders":1}],"sell":[{"quantity":425,"price":43.85,"orders":1},{"quantity":425,"price":44.0,"orders":1},{"quantity":2125,"price":47.1,"orders":1},{"quantity":4250,"price":48.05,"orders":1},{"quantity":1700,"price":48.6,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|90205","symbol":"CYIENT25JUL1300PE","last_price":44.0,"volume":14875,"average_price":40.59,"oi":164900.0,"net_change":5.55,"total_buy_quantity":68000.0,"total_sell_quantity":25075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.55,"last_trade_time":"1752746376270","oi_day_high":167875.0,"oi_day_low":164475.0},"NSE_FO:IOC25JUL145CE":{"ohlc":{"open":7.65,"high":7.75,"low":7.1,"close":7.25},"depth":{"buy":[{"quantity":4875,"price":7.0,"orders":1},{"quantity":4875,"price":6.95,"orders":1},{"quantity":4875,"price":6.9,"orders":1},{"quantity":4875,"price":6.85,"orders":1},{"quantity":34125,"price":6.8,"orders":2}],"sell":[{"quantity":9750,"price":7.15,"orders":2},{"quantity":9750,"price":7.2,"orders":2},{"quantity":4875,"price":7.25,"orders":1},{"quantity":24375,"price":7.3,"orders":1},{"quantity":39000,"price":7.35,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|106645","symbol":"IOC25JUL145CE","last_price":7.25,"volume":170625,"average_price":7.43,"oi":2861625.0,"net_change":-1.05,"total_buy_quantity":589875.0,"total_sell_quantity":858000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1752745369943","oi_day_high":2900625.0,"oi_day_low":2861625.0},"NSE_FO:COLPAL25JUL2380PE":{"ohlc":{"open":47.1,"high":53.7,"low":40.4,"close":42.2},"depth":{"buy":[{"quantity":450,"price":42.0,"orders":2},{"quantity":225,"price":41.95,"orders":1},{"quantity":225,"price":41.9,"orders":1},{"quantity":225,"price":41.65,"orders":1},{"quantity":225,"price":41.5,"orders":1}],"sell":[{"quantity":225,"price":44.1,"orders":1},{"quantity":225,"price":44.8,"orders":1},{"quantity":225,"price":44.95,"orders":1},{"quantity":225,"price":45.95,"orders":1},{"quantity":675,"price":51.3,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|88644","symbol":"COLPAL25JUL2380PE","last_price":42.2,"volume":37125,"average_price":45.9,"oi":54450.0,"net_change":-7.2,"total_buy_quantity":86850.0,"total_sell_quantity":37800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.35,"last_trade_time":"1752746394891","oi_day_high":58050.0,"oi_day_low":53550.0},"NSE_FO:NTPC25JUL335PE":{"ohlc":{"open":1.25,"high":1.6,"low":1.25,"close":1.4},"depth":{"buy":[{"quantity":21000,"price":1.35,"orders":11},{"quantity":15000,"price":1.3,"orders":6},{"quantity":42000,"price":1.25,"orders":12},{"quantity":36000,"price":1.2,"orders":7},{"quantity":13500,"price":1.15,"orders":6}],"sell":[{"quantity":27000,"price":1.45,"orders":9},{"quantity":33000,"price":1.5,"orders":11},{"quantity":37500,"price":1.55,"orders":8},{"quantity":12000,"price":1.6,"orders":2},{"quantity":12000,"price":1.65,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|123778","symbol":"NTPC25JUL335PE","last_price":1.4,"volume":1936500,"average_price":1.4,"oi":1858500.0,"net_change":-0.3,"total_buy_quantity":348000.0,"total_sell_quantity":468000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1752746300795","oi_day_high":1939500.0,"oi_day_low":1813500.0},"NSE_FO:ANGELONE25JUL2900PE":{"ohlc":{"open":215.0,"high":215.0,"low":150.3,"close":150.3},"depth":{"buy":[{"quantity":250,"price":172.0,"orders":1},{"quantity":250,"price":170.05,"orders":1},{"quantity":250,"price":165.0,"orders":1},{"quantity":250,"price":160.3,"orders":1},{"quantity":250,"price":160.0,"orders":1}],"sell":[{"quantity":250,"price":215.2,"orders":1},{"quantity":250,"price":215.35,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|63296","symbol":"ANGELONE25JUL2900PE","last_price":150.3,"volume":3750,"average_price":191.44,"oi":104500.0,"net_change":-81.05,"total_buy_quantity":5250.0,"total_sell_quantity":500.0,"lower_circuit_limit":59.35,"upper_circuit_limit":403.35,"last_trade_time":"1752726557881","oi_day_high":107750.0,"oi_day_low":104500.0},"NSE_FO:NYKAA25JUL207.5CE":{"ohlc":{"open":11.5,"high":12.8,"low":10.45,"close":11.3},"depth":{"buy":[{"quantity":3125,"price":11.15,"orders":1},{"quantity":3125,"price":11.1,"orders":1},{"quantity":3125,"price":11.0,"orders":1},{"quantity":6250,"price":10.85,"orders":2},{"quantity":12500,"price":10.8,"orders":1}],"sell":[{"quantity":6250,"price":11.35,"orders":2},{"quantity":3125,"price":11.5,"orders":1},{"quantity":3125,"price":11.55,"orders":1},{"quantity":3125,"price":11.65,"orders":1},{"quantity":12500,"price":11.7,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|124012","symbol":"NYKAA25JUL207.5CE","last_price":11.3,"volume":75000,"average_price":11.6,"oi":137500.0,"net_change":1.15,"total_buy_quantity":328125.0,"total_sell_quantity":318750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.15,"last_trade_time":"1752746058116","oi_day_high":137500.0,"oi_day_low":131250.0},"NSE_FO:GRANULES25JUL500PE":{"ohlc":{"open":10.25,"high":12.75,"low":9.1,"close":11.0},"depth":{"buy":[{"quantity":1075,"price":10.75,"orders":1},{"quantity":1075,"price":10.7,"orders":1},{"quantity":7525,"price":9.95,"orders":1},{"quantity":2150,"price":9.9,"orders":1},{"quantity":4300,"price":9.8,"orders":1}],"sell":[{"quantity":2150,"price":11.15,"orders":2},{"quantity":1075,"price":11.2,"orders":1},{"quantity":1075,"price":11.4,"orders":1},{"quantity":1075,"price":11.55,"orders":1},{"quantity":2150,"price":11.6,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|92973","symbol":"GRANULES25JUL500PE","last_price":11.0,"volume":811625,"average_price":10.72,"oi":451500.0,"net_change":-1.55,"total_buy_quantity":215000.0,"total_sell_quantity":237575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.55,"last_trade_time":"1752746370266","oi_day_high":460100.0,"oi_day_low":393450.0},"NSE_FO:BAJAJFINSV25JUL2060CE":{"ohlc":{"open":30.45,"high":34.25,"low":24.2,"close":25.6},"depth":{"buy":[{"quantity":500,"price":25.1,"orders":1},{"quantity":500,"price":25.05,"orders":1},{"quantity":1000,"price":25.0,"orders":2},{"quantity":500,"price":24.8,"orders":1},{"quantity":1000,"price":24.75,"orders":2}],"sell":[{"quantity":1500,"price":25.55,"orders":3},{"quantity":500,"price":25.6,"orders":1},{"quantity":500,"price":25.65,"orders":1},{"quantity":500,"price":25.7,"orders":1},{"quantity":1000,"price":25.75,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|79745","symbol":"BAJAJFINSV25JUL2060CE","last_price":25.6,"volume":409000,"average_price":27.66,"oi":476000.0,"net_change":-3.6,"total_buy_quantity":264000.0,"total_sell_quantity":133500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.2,"last_trade_time":"1752746383683","oi_day_high":483500.0,"oi_day_low":456500.0},"NSE_FO:TRENT25JUL6100PE":{"ohlc":{"open":690.0,"high":690.0,"low":680.9,"close":681.15},"depth":{"buy":[{"quantity":100,"price":669.9,"orders":1},{"quantity":100,"price":669.85,"orders":1},{"quantity":100,"price":667.4,"orders":1},{"quantity":100,"price":667.35,"orders":1},{"quantity":1000,"price":664.2,"orders":1}],"sell":[{"quantity":100,"price":680.7,"orders":1},{"quantity":100,"price":680.75,"orders":1},{"quantity":100,"price":680.8,"orders":1},{"quantity":200,"price":688.7,"orders":2},{"quantity":500,"price":688.8,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|139413","symbol":"TRENT25JUL6100PE","last_price":681.15,"volume":500,"average_price":683.14,"oi":125200.0,"net_change":-18.7,"total_buy_quantity":11200.0,"total_sell_quantity":9400.0,"lower_circuit_limit":331.1,"upper_circuit_limit":1068.6,"last_trade_time":"1752728809607","oi_day_high":125600.0,"oi_day_low":125200.0},"NSE_FO:CHOLAFIN25JUL1620PE":{"ohlc":{"open":76.25,"high":76.25,"low":67.65,"close":68.8},"depth":{"buy":[{"quantity":1250,"price":66.9,"orders":2},{"quantity":625,"price":66.85,"orders":1},{"quantity":625,"price":66.75,"orders":1},{"quantity":1875,"price":61.7,"orders":1},{"quantity":2500,"price":61.4,"orders":1}],"sell":[{"quantity":625,"price":70.2,"orders":1},{"quantity":625,"price":70.25,"orders":1},{"quantity":625,"price":71.1,"orders":1},{"quantity":625,"price":71.2,"orders":1},{"quantity":1250,"price":74.7,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|87177","symbol":"CHOLAFIN25JUL1620PE","last_price":68.8,"volume":3750,"average_price":69.9,"oi":78750.0,"net_change":-6.9,"total_buy_quantity":48750.0,"total_sell_quantity":53125.0,"lower_circuit_limit":10.5,"upper_circuit_limit":140.9,"last_trade_time":"1752746182227","oi_day_high":79375.0,"oi_day_low":78750.0},"NSE_FO:IRB25JUL50CE":{"ohlc":{"open":0.75,"high":0.9,"low":0.6,"close":0.75},"depth":{"buy":[{"quantity":35025,"price":0.75,"orders":2},{"quantity":233500,"price":0.7,"orders":16},{"quantity":385275,"price":0.65,"orders":17},{"quantity":291875,"price":0.6,"orders":19},{"quantity":303550,"price":0.55,"orders":10}],"sell":[{"quantity":186800,"price":0.8,"orders":11},{"quantity":490350,"price":0.85,"orders":23},{"quantity":1762925,"price":0.9,"orders":44},{"quantity":2066475,"price":0.95,"orders":23},{"quantity":560400,"price":1.0,"orders":27}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|103991","symbol":"IRB25JUL50CE","last_price":0.75,"volume":24027150,"average_price":0.81,"oi":1.2083625E7,"net_change":-0.05,"total_buy_quantity":4716700.0,"total_sell_quantity":6631400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1752746392433","oi_day_high":1.3017625E7,"oi_day_low":8721225.0},"NSE_FO:ADANIENSOL25JUL860PE":{"ohlc":{"open":17.25,"high":17.25,"low":13.0,"close":17.25},"depth":{"buy":[{"quantity":675,"price":16.5,"orders":1},{"quantity":675,"price":16.45,"orders":1},{"quantity":675,"price":16.4,"orders":1},{"quantity":675,"price":16.35,"orders":1},{"quantity":675,"price":16.3,"orders":1}],"sell":[{"quantity":1350,"price":17.3,"orders":2},{"quantity":675,"price":17.35,"orders":1},{"quantity":1350,"price":17.4,"orders":2},{"quantity":675,"price":17.75,"orders":1},{"quantity":675,"price":17.9,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|75466","symbol":"ADANIENSOL25JUL860PE","last_price":17.25,"volume":107325,"average_price":15.16,"oi":276075.0,"net_change":0.45,"total_buy_quantity":281475.0,"total_sell_quantity":128250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.35,"last_trade_time":"1752746061400","oi_day_high":290250.0,"oi_day_low":273375.0},"NSE_FO:CONCOR25JUL600CE":{"ohlc":{"open":27.35,"high":27.35,"low":24.15,"close":26.0},"depth":{"buy":[{"quantity":1250,"price":26.05,"orders":1},{"quantity":1250,"price":26.0,"orders":1},{"quantity":1250,"price":25.65,"orders":1},{"quantity":1250,"price":25.3,"orders":1},{"quantity":1250,"price":24.7,"orders":1}],"sell":[{"quantity":1250,"price":26.45,"orders":1},{"quantity":1250,"price":26.5,"orders":1},{"quantity":1250,"price":26.55,"orders":1},{"quantity":1250,"price":26.8,"orders":1},{"quantity":1250,"price":26.85,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|89252","symbol":"CONCOR25JUL600CE","last_price":26.0,"volume":76250,"average_price":25.9,"oi":521250.0,"net_change":-0.8,"total_buy_quantity":143750.0,"total_sell_quantity":152500.0,"lower_circuit_limit":0.35,"upper_circuit_limit":53.25,"last_trade_time":"1752746237653","oi_day_high":527500.0,"oi_day_low":517500.0},"NSE_FO:ALKEM25JUL4850PE":{"ohlc":{"open":28.0,"high":29.0,"low":20.5,"close":21.0},"depth":{"buy":[{"quantity":125,"price":18.45,"orders":1},{"quantity":125,"price":18.4,"orders":1},{"quantity":3750,"price":17.35,"orders":1},{"quantity":125,"price":17.25,"orders":1},{"quantity":125,"price":17.0,"orders":1}],"sell":[{"quantity":125,"price":23.3,"orders":1},{"quantity":125,"price":23.35,"orders":1},{"quantity":125,"price":23.45,"orders":1},{"quantity":125,"price":24.15,"orders":1},{"quantity":125,"price":24.65,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|76387","symbol":"ALKEM25JUL4850PE","last_price":21.0,"volume":7375,"average_price":23.66,"oi":18250.0,"net_change":-8.15,"total_buy_quantity":22750.0,"total_sell_quantity":14750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.7,"last_trade_time":"1752746043124","oi_day_high":18250.0,"oi_day_low":16875.0},"NSE_FO:ABB25JUL6000CE":{"ohlc":{"open":26.95,"high":46.2,"low":18.9,"close":35.9},"depth":{"buy":[{"quantity":125,"price":35.5,"orders":1},{"quantity":125,"price":34.6,"orders":1},{"quantity":125,"price":34.55,"orders":1},{"quantity":125,"price":34.25,"orders":1},{"quantity":250,"price":34.2,"orders":2}],"sell":[{"quantity":125,"price":35.95,"orders":1},{"quantity":375,"price":36.0,"orders":3},{"quantity":125,"price":36.45,"orders":1},{"quantity":250,"price":36.5,"orders":2},{"quantity":250,"price":36.55,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|57500","symbol":"ABB25JUL6000CE","last_price":35.9,"volume":1036375,"average_price":33.57,"oi":305000.0,"net_change":8.05,"total_buy_quantity":45375.0,"total_sell_quantity":40875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.9,"last_trade_time":"1752746396973","oi_day_high":331000.0,"oi_day_low":298000.0},"NSE_FO:JSWENERGY25JUL520PE":{"ohlc":{"open":12.05,"high":14.25,"low":8.35,"close":8.9},"depth":{"buy":[{"quantity":3000,"price":8.7,"orders":3},{"quantity":2000,"price":8.45,"orders":2},{"quantity":1000,"price":8.4,"orders":1},{"quantity":3000,"price":8.35,"orders":1},{"quantity":8000,"price":8.25,"orders":1}],"sell":[{"quantity":1000,"price":8.95,"orders":1},{"quantity":2000,"price":9.0,"orders":2},{"quantity":3000,"price":9.05,"orders":3},{"quantity":3000,"price":9.1,"orders":2},{"quantity":1000,"price":9.2,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|106620","symbol":"JSWENERGY25JUL520PE","last_price":8.9,"volume":1366000,"average_price":10.78,"oi":899000.0,"net_change":-0.65,"total_buy_quantity":440000.0,"total_sell_quantity":292000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.55,"last_trade_time":"1752746367169","oi_day_high":920000.0,"oi_day_low":811000.0},"NSE_FO:ZYDUSLIFE25JUL980CE":{"ohlc":{"open":12.6,"high":16.5,"low":12.45,"close":15.85},"depth":{"buy":[{"quantity":2700,"price":15.6,"orders":3},{"quantity":3600,"price":15.5,"orders":4},{"quantity":900,"price":15.35,"orders":1},{"quantity":1800,"price":15.3,"orders":2},{"quantity":900,"price":15.2,"orders":1}],"sell":[{"quantity":2700,"price":15.85,"orders":2},{"quantity":900,"price":15.9,"orders":1},{"quantity":5400,"price":16.0,"orders":3},{"quantity":9000,"price":16.1,"orders":1},{"quantity":900,"price":16.15,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|136327","symbol":"ZYDUSLIFE25JUL980CE","last_price":15.85,"volume":1137600,"average_price":14.91,"oi":463500.0,"net_change":4.15,"total_buy_quantity":331200.0,"total_sell_quantity":206100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1752746398005","oi_day_high":464400.0,"oi_day_low":407700.0},"NSE_FO:MUTHOOTFIN25JUL2600PE":{"ohlc":{"open":39.95,"high":44.4,"low":31.5,"close":33.25},"depth":{"buy":[{"quantity":275,"price":31.65,"orders":1},{"quantity":275,"price":31.0,"orders":1},{"quantity":550,"price":30.15,"orders":2},{"quantity":550,"price":30.0,"orders":2},{"quantity":2750,"price":29.95,"orders":2}],"sell":[{"quantity":275,"price":33.1,"orders":1},{"quantity":550,"price":33.15,"orders":2},{"quantity":275,"price":33.2,"orders":1},{"quantity":550,"price":33.65,"orders":2},{"quantity":550,"price":33.7,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|115336","symbol":"MUTHOOTFIN25JUL2600PE","last_price":33.25,"volume":213675,"average_price":37.85,"oi":217800.0,"net_change":-2.5,"total_buy_quantity":94875.0,"total_sell_quantity":141350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.55,"last_trade_time":"1752746370270","oi_day_high":258775.0,"oi_day_low":194700.0},"NSE_FO:BALKRISIND25JUL2440PE":{"ohlc":{"open":0.75,"high":1.5,"low":0.75,"close":1.5},"depth":{"buy":[{"quantity":300,"price":1.25,"orders":1},{"quantity":300,"price":1.2,"orders":1},{"quantity":600,"price":1.15,"orders":2},{"quantity":300,"price":1.1,"orders":1},{"quantity":15000,"price":1.0,"orders":2}],"sell":[{"quantity":300,"price":1.95,"orders":1},{"quantity":900,"price":2.0,"orders":1},{"quantity":1800,"price":4.6,"orders":2},{"quantity":9000,"price":7.9,"orders":1},{"quantity":9000,"price":9.9,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|71912","symbol":"BALKRISIND25JUL2440PE","last_price":1.5,"volume":16500,"average_price":1.44,"oi":18600.0,"net_change":-2.0,"total_buy_quantity":38700.0,"total_sell_quantity":29700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1752732801726","oi_day_high":19200.0,"oi_day_low":18300.0},"NSE_FO:BIOCON25JUL350CE":{"ohlc":{"open":48.0,"high":48.6,"low":44.3,"close":48.6},"depth":{"buy":[{"quantity":2500,"price":48.5,"orders":1},{"quantity":5000,"price":48.35,"orders":2},{"quantity":2500,"price":48.1,"orders":1},{"quantity":2500,"price":48.05,"orders":1},{"quantity":2500,"price":47.5,"orders":1}],"sell":[{"quantity":2500,"price":49.1,"orders":1},{"quantity":7500,"price":49.15,"orders":2},{"quantity":2500,"price":49.2,"orders":1},{"quantity":5000,"price":49.25,"orders":1},{"quantity":2500,"price":49.8,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|76253","symbol":"BIOCON25JUL350CE","last_price":48.6,"volume":55000,"average_price":46.58,"oi":370000.0,"net_change":2.6,"total_buy_quantity":210000.0,"total_sell_quantity":222500.0,"lower_circuit_limit":21.95,"upper_circuit_limit":70.05,"last_trade_time":"1752746238138","oi_day_high":395000.0,"oi_day_low":370000.0},"NSE_FO:PAGEIND25JUL48500PE":{"ohlc":{"open":2203.85,"high":2203.9,"low":1865.45,"close":1865.45},"depth":{"buy":[{"quantity":15,"price":1818.35,"orders":1},{"quantity":45,"price":1818.3,"orders":1},{"quantity":60,"price":1778.8,"orders":1},{"quantity":150,"price":1749.25,"orders":1},{"quantity":30,"price":1725.45,"orders":1}],"sell":[{"quantity":15,"price":2114.8,"orders":1},{"quantity":15,"price":2114.85,"orders":1},{"quantity":30,"price":2114.9,"orders":2},{"quantity":15,"price":2130.0,"orders":1},{"quantity":150,"price":2230.05,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|125857","symbol":"PAGEIND25JUL48500PE","last_price":1865.45,"volume":60,"average_price":2094.93,"oi":720.0,"net_change":-324.55,"total_buy_quantity":525.0,"total_sell_quantity":1035.0,"lower_circuit_limit":753.75,"upper_circuit_limit":3626.25,"last_trade_time":"1752745153716","oi_day_high":735.0,"oi_day_low":705.0},"NSE_FO:TATACOMM25JUL1680PE":{"ohlc":{"open":23.5,"high":25.95,"low":16.15,"close":19.15},"depth":{"buy":[{"quantity":350,"price":17.35,"orders":1},{"quantity":350,"price":17.25,"orders":1},{"quantity":350,"price":16.25,"orders":1},{"quantity":350,"price":15.35,"orders":1},{"quantity":1050,"price":14.45,"orders":2}],"sell":[{"quantity":350,"price":19.2,"orders":1},{"quantity":350,"price":19.25,"orders":1},{"quantity":350,"price":19.75,"orders":1},{"quantity":700,"price":20.65,"orders":2},{"quantity":350,"price":20.9,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|129235","symbol":"TATACOMM25JUL1680PE","last_price":19.15,"volume":144900,"average_price":18.96,"oi":124600.0,"net_change":-3.45,"total_buy_quantity":395850.0,"total_sell_quantity":36400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.1,"last_trade_time":"1752746344580","oi_day_high":124600.0,"oi_day_low":94500.0},"NSE_FO:TITAGARH25JUL940PE":{"ohlc":{"open":25.0,"high":28.3,"low":23.0,"close":26.65},"depth":{"buy":[{"quantity":1450,"price":26.65,"orders":2},{"quantity":725,"price":25.75,"orders":1},{"quantity":5075,"price":25.2,"orders":1},{"quantity":5075,"price":25.05,"orders":1},{"quantity":8700,"price":23.9,"orders":2}],"sell":[{"quantity":725,"price":27.0,"orders":1},{"quantity":725,"price":27.75,"orders":1},{"quantity":725,"price":27.9,"orders":1},{"quantity":725,"price":28.3,"orders":1},{"quantity":725,"price":28.4,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|138772","symbol":"TITAGARH25JUL940PE","last_price":26.65,"volume":123250,"average_price":25.63,"oi":245775.0,"net_change":2.75,"total_buy_quantity":143550.0,"total_sell_quantity":117450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.1,"last_trade_time":"1752746393093","oi_day_high":263900.0,"oi_day_low":242875.0},"NSE_FO:CIPLA25JUL1520PE":{"ohlc":{"open":49.55,"high":52.9,"low":45.3,"close":48.6},"depth":{"buy":[{"quantity":375,"price":49.45,"orders":1},{"quantity":375,"price":49.4,"orders":1},{"quantity":375,"price":49.05,"orders":1},{"quantity":375,"price":49.0,"orders":1},{"quantity":375,"price":48.9,"orders":1}],"sell":[{"quantity":375,"price":50.4,"orders":1},{"quantity":375,"price":50.45,"orders":1},{"quantity":375,"price":50.6,"orders":1},{"quantity":375,"price":50.65,"orders":1},{"quantity":375,"price":51.0,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|83367","symbol":"CIPLA25JUL1520PE","last_price":48.6,"volume":12750,"average_price":49.05,"oi":153750.0,"net_change":-7.15,"total_buy_quantity":38250.0,"total_sell_quantity":40125.0,"lower_circuit_limit":12.7,"upper_circuit_limit":98.8,"last_trade_time":"1752745811478","oi_day_high":153750.0,"oi_day_low":151500.0},"NSE_FO:MFSL25JUL1640CE":{"ohlc":{"open":9.5,"high":9.5,"low":4.0,"close":5.1},"depth":{"buy":[{"quantity":800,"price":5.05,"orders":1},{"quantity":1600,"price":5.0,"orders":2},{"quantity":1600,"price":4.95,"orders":2},{"quantity":800,"price":4.9,"orders":1},{"quantity":1600,"price":4.85,"orders":2}],"sell":[{"quantity":2400,"price":5.4,"orders":3},{"quantity":2400,"price":5.45,"orders":3},{"quantity":800,"price":5.5,"orders":1},{"quantity":800,"price":5.55,"orders":1},{"quantity":800,"price":5.6,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|36929","symbol":"MFSL25JUL1640CE","last_price":5.1,"volume":616000,"average_price":5.52,"oi":253600.0,"net_change":-4.85,"total_buy_quantity":211200.0,"total_sell_quantity":129600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.9,"last_trade_time":"1752746385772","oi_day_high":255200.0,"oi_day_low":234400.0},"NSE_FO:M&MFIN25JUL263.5PE":{"ohlc":{"open":6.3,"high":8.4,"low":6.1,"close":7.75},"depth":{"buy":[{"quantity":2056,"price":7.9,"orders":1},{"quantity":2056,"price":7.85,"orders":1},{"quantity":2056,"price":7.35,"orders":1},{"quantity":12336,"price":7.15,"orders":1},{"quantity":8224,"price":7.0,"orders":1}],"sell":[{"quantity":2056,"price":8.25,"orders":1},{"quantity":2056,"price":8.3,"orders":1},{"quantity":2056,"price":8.35,"orders":1},{"quantity":2056,"price":8.4,"orders":1},{"quantity":4112,"price":8.45,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|50326","symbol":"M&MFIN25JUL263.5PE","last_price":7.75,"volume":51400,"average_price":7.41,"oi":820344.0,"net_change":1.45,"total_buy_quantity":324848.0,"total_sell_quantity":302232.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1752745504589","oi_day_high":826512.0,"oi_day_low":816232.0},"NSE_FO:AUROPHARMA25JUL1120PE":{"ohlc":{"open":10.15,"high":11.5,"low":7.0,"close":9.6},"depth":{"buy":[{"quantity":550,"price":9.0,"orders":1},{"quantity":18150,"price":7.5,"orders":2},{"quantity":550,"price":5.95,"orders":1},{"quantity":2200,"price":5.15,"orders":2},{"quantity":2200,"price":5.05,"orders":1}],"sell":[{"quantity":550,"price":9.8,"orders":1},{"quantity":550,"price":9.85,"orders":1},{"quantity":550,"price":10.0,"orders":1},{"quantity":11000,"price":11.75,"orders":1},{"quantity":550,"price":12.0,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|67811","symbol":"AUROPHARMA25JUL1120PE","last_price":9.6,"volume":184800,"average_price":8.68,"oi":260150.0,"net_change":-1.5,"total_buy_quantity":222200.0,"total_sell_quantity":102300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1752746361688","oi_day_high":301400.0,"oi_day_low":253000.0},"NSE_FO:IDEA25JUL7PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":76049400,"price":0.05,"orders":166},{"quantity":89486700,"price":0.1,"orders":239},{"quantity":26016900,"price":0.15,"orders":64},{"quantity":6289800,"price":0.2,"orders":20},{"quantity":4217025,"price":0.25,"orders":8}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|103644","symbol":"IDEA25JUL7PE","last_price":0.05,"volume":10935675,"average_price":0.05,"oi":3.0434055E8,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":2.16211875E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1752746165639","oi_day_high":3.044835E8,"oi_day_low":3.03840225E8},"NSE_FO:MOTHERSON25JUL155CE":{"ohlc":{"open":3.65,"high":3.9,"low":3.0,"close":3.15},"depth":{"buy":[{"quantity":49200,"price":3.1,"orders":8},{"quantity":65600,"price":3.05,"orders":8},{"quantity":106600,"price":3.0,"orders":10},{"quantity":45100,"price":2.95,"orders":3},{"quantity":4100,"price":2.9,"orders":1}],"sell":[{"quantity":8200,"price":3.2,"orders":2},{"quantity":41000,"price":3.25,"orders":9},{"quantity":12300,"price":3.3,"orders":3},{"quantity":24600,"price":3.35,"orders":5},{"quantity":28700,"price":3.4,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|114374","symbol":"MOTHERSON25JUL155CE","last_price":3.15,"volume":4633000,"average_price":3.44,"oi":3087300.0,"net_change":-0.4,"total_buy_quantity":1012700.0,"total_sell_quantity":1258700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1752746383914","oi_day_high":3403000.0,"oi_day_low":3087300.0},"NSE_FO:TATASTEEL25JUL160CE":{"ohlc":{"open":2.35,"high":3.55,"low":2.0,"close":3.1},"depth":{"buy":[{"quantity":11000,"price":3.05,"orders":2},{"quantity":137500,"price":3.0,"orders":19},{"quantity":121000,"price":2.95,"orders":14},{"quantity":77000,"price":2.9,"orders":8},{"quantity":55000,"price":2.85,"orders":5}],"sell":[{"quantity":104500,"price":3.1,"orders":15},{"quantity":192500,"price":3.15,"orders":18},{"quantity":170500,"price":3.2,"orders":18},{"quantity":137500,"price":3.25,"orders":10},{"quantity":115500,"price":3.3,"orders":15}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|43408","symbol":"TATASTEEL25JUL160CE","last_price":3.1,"volume":38379000,"average_price":2.7,"oi":1.2584E7,"net_change":0.9,"total_buy_quantity":4730000.0,"total_sell_quantity":2997500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1752746395900","oi_day_high":1.30735E7,"oi_day_low":1.25565E7},"NSE_FO:INFY25JUL1600PE":{"ohlc":{"open":34.95,"high":44.95,"low":30.15,"close":44.2},"depth":{"buy":[{"quantity":1200,"price":44.05,"orders":3},{"quantity":400,"price":43.5,"orders":1},{"quantity":400,"price":43.45,"orders":1},{"quantity":400,"price":43.4,"orders":1},{"quantity":400,"price":43.35,"orders":1}],"sell":[{"quantity":800,"price":44.8,"orders":2},{"quantity":2800,"price":44.85,"orders":3},{"quantity":800,"price":44.95,"orders":2},{"quantity":1200,"price":45.0,"orders":3},{"quantity":400,"price":45.15,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|103070","symbol":"INFY25JUL1600PE","last_price":44.2,"volume":1924000,"average_price":37.05,"oi":1895600.0,"net_change":13.15,"total_buy_quantity":245200.0,"total_sell_quantity":71600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.55,"last_trade_time":"1752746399429","oi_day_high":1900400.0,"oi_day_low":1751600.0},"NSE_FO:POWERGRID25JUL295CE":{"ohlc":{"open":6.7,"high":7.3,"low":5.9,"close":6.1},"depth":{"buy":[{"quantity":1900,"price":6.05,"orders":1},{"quantity":3800,"price":6.0,"orders":2},{"quantity":1900,"price":5.95,"orders":1},{"quantity":3800,"price":5.9,"orders":2},{"quantity":5700,"price":5.85,"orders":2}],"sell":[{"quantity":7600,"price":6.25,"orders":4},{"quantity":3800,"price":6.3,"orders":2},{"quantity":3800,"price":6.35,"orders":2},{"quantity":3800,"price":6.4,"orders":2},{"quantity":3800,"price":6.45,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|123649","symbol":"POWERGRID25JUL295CE","last_price":6.1,"volume":530100,"average_price":6.44,"oi":931000.0,"net_change":-0.8,"total_buy_quantity":216600.0,"total_sell_quantity":245100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1752746384535","oi_day_high":936700.0,"oi_day_low":866400.0},"NSE_FO:TATAELXSI25JUL6300CE":{"ohlc":{"open":151.6,"high":155.5,"low":79.75,"close":82.0},"depth":{"buy":[{"quantity":200,"price":80.9,"orders":2},{"quantity":100,"price":80.7,"orders":1},{"quantity":100,"price":80.65,"orders":1},{"quantity":100,"price":80.6,"orders":1},{"quantity":100,"price":80.55,"orders":1}],"sell":[{"quantity":100,"price":83.0,"orders":1},{"quantity":100,"price":83.65,"orders":1},{"quantity":100,"price":83.9,"orders":1},{"quantity":100,"price":83.95,"orders":1},{"quantity":100,"price":84.0,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|129937","symbol":"TATAELXSI25JUL6300CE","last_price":82.0,"volume":128200,"average_price":112.17,"oi":94200.0,"net_change":-71.55,"total_buy_quantity":33800.0,"total_sell_quantity":20500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":356.15,"last_trade_time":"1752746391961","oi_day_high":96900.0,"oi_day_low":84000.0},"NSE_FO:INDIANB25JUL640CE":{"ohlc":{"open":21.2,"high":21.2,"low":13.0,"close":17.4},"depth":{"buy":[{"quantity":1000,"price":16.5,"orders":1},{"quantity":1000,"price":16.45,"orders":1},{"quantity":1000,"price":16.4,"orders":1},{"quantity":2000,"price":16.35,"orders":2},{"quantity":1000,"price":16.3,"orders":1}],"sell":[{"quantity":1000,"price":17.6,"orders":1},{"quantity":1000,"price":17.65,"orders":1},{"quantity":1000,"price":17.75,"orders":1},{"quantity":1000,"price":17.8,"orders":1},{"quantity":1000,"price":17.9,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|45826","symbol":"INDIANB25JUL640CE","last_price":17.4,"volume":336000,"average_price":16.4,"oi":216000.0,"net_change":-3.75,"total_buy_quantity":186000.0,"total_sell_quantity":133000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.55,"last_trade_time":"1752746349071","oi_day_high":234000.0,"oi_day_low":167000.0},"NSE_FO:POONAWALLA25JUL450CE":{"ohlc":{"open":16.0,"high":16.0,"low":12.65,"close":13.0},"depth":{"buy":[{"quantity":1700,"price":12.55,"orders":1},{"quantity":1700,"price":12.5,"orders":1},{"quantity":1700,"price":12.45,"orders":1},{"quantity":3400,"price":12.4,"orders":2},{"quantity":1700,"price":12.35,"orders":1}],"sell":[{"quantity":1700,"price":13.0,"orders":1},{"quantity":1700,"price":13.15,"orders":1},{"quantity":1700,"price":13.2,"orders":1},{"quantity":3400,"price":13.3,"orders":2},{"quantity":1700,"price":13.35,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|123376","symbol":"POONAWALLA25JUL450CE","last_price":13.0,"volume":91800,"average_price":13.61,"oi":542300.0,"net_change":-3.35,"total_buy_quantity":246500.0,"total_sell_quantity":297500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.35,"last_trade_time":"1752746392575","oi_day_high":542300.0,"oi_day_low":496400.0},"NSE_FO:FEDERALBNK25JUL210PE":{"ohlc":{"open":2.55,"high":3.65,"low":2.55,"close":3.4},"depth":{"buy":[{"quantity":15000,"price":3.45,"orders":3},{"quantity":20000,"price":3.4,"orders":4},{"quantity":25000,"price":3.35,"orders":4},{"quantity":15000,"price":3.3,"orders":2},{"quantity":20000,"price":3.25,"orders":4}],"sell":[{"quantity":10000,"price":3.5,"orders":2},{"quantity":35000,"price":3.55,"orders":6},{"quantity":40000,"price":3.6,"orders":6},{"quantity":50000,"price":3.65,"orders":8},{"quantity":50000,"price":3.7,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|91043","symbol":"FEDERALBNK25JUL210PE","last_price":3.4,"volume":3300000,"average_price":3.15,"oi":4125000.0,"net_change":0.45,"total_buy_quantity":1050000.0,"total_sell_quantity":1160000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1752746355033","oi_day_high":4395000.0,"oi_day_low":4125000.0},"NSE_FO:IGL25JUL210CE":{"ohlc":{"open":12.05,"high":13.35,"low":11.7,"close":12.25},"depth":{"buy":[{"quantity":2750,"price":12.15,"orders":1},{"quantity":2750,"price":12.1,"orders":1},{"quantity":2750,"price":11.7,"orders":1},{"quantity":16500,"price":11.05,"orders":2},{"quantity":27500,"price":10.85,"orders":1}],"sell":[{"quantity":2750,"price":12.95,"orders":1},{"quantity":2750,"price":13.0,"orders":1},{"quantity":8250,"price":13.3,"orders":1},{"quantity":33000,"price":13.4,"orders":2},{"quantity":11000,"price":13.45,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|100931","symbol":"IGL25JUL210CE","last_price":12.25,"volume":143000,"average_price":12.11,"oi":775500.0,"net_change":-0.6,"total_buy_quantity":327250.0,"total_sell_quantity":170500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1752746220148","oi_day_high":800250.0,"oi_day_low":772750.0},"NSE_FO:NMDC25JUL71PE":{"ohlc":{"open":2.65,"high":2.8,"low":2.2,"close":2.15},"depth":{"buy":[{"quantity":13500,"price":2.15,"orders":1},{"quantity":40500,"price":2.1,"orders":3},{"quantity":54000,"price":2.05,"orders":4},{"quantity":13500,"price":2.0,"orders":1},{"quantity":81000,"price":1.95,"orders":2}],"sell":[{"quantity":27000,"price":2.2,"orders":2},{"quantity":54000,"price":2.25,"orders":4},{"quantity":121500,"price":2.3,"orders":5},{"quantity":67500,"price":2.35,"orders":5},{"quantity":27000,"price":2.4,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|123191","symbol":"NMDC25JUL71PE","last_price":2.15,"volume":1174500,"average_price":2.49,"oi":1863000.0,"net_change":-0.75,"total_buy_quantity":1039500.0,"total_sell_quantity":1525500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1752746388421","oi_day_high":1863000.0,"oi_day_low":1728000.0},"NSE_FO:INDHOTEL25JUL780PE":{"ohlc":{"open":35.2,"high":35.2,"low":29.65,"close":33.75},"depth":{"buy":[{"quantity":1000,"price":34.75,"orders":1},{"quantity":3000,"price":34.7,"orders":2},{"quantity":2000,"price":34.65,"orders":2},{"quantity":15000,"price":33.3,"orders":2},{"quantity":3000,"price":31.85,"orders":1}],"sell":[{"quantity":1000,"price":38.65,"orders":1},{"quantity":2000,"price":38.7,"orders":2},{"quantity":2000,"price":38.9,"orders":2},{"quantity":10000,"price":40.55,"orders":1},{"quantity":7000,"price":41.2,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|101474","symbol":"INDHOTEL25JUL780PE","last_price":33.75,"volume":129000,"average_price":32.24,"oi":457000.0,"net_change":-3.3,"total_buy_quantity":98000.0,"total_sell_quantity":76000.0,"lower_circuit_limit":6.6,"upper_circuit_limit":67.5,"last_trade_time":"1752746168421","oi_day_high":459000.0,"oi_day_low":428000.0},"NSE_FO:TATACONSUM25JUL1150CE":{"ohlc":{"open":3.75,"high":9.0,"low":3.7,"close":7.3},"depth":{"buy":[{"quantity":1100,"price":7.3,"orders":2},{"quantity":1100,"price":7.15,"orders":2},{"quantity":1650,"price":7.0,"orders":2},{"quantity":1650,"price":6.95,"orders":2},{"quantity":6050,"price":6.9,"orders":3}],"sell":[{"quantity":550,"price":7.5,"orders":1},{"quantity":1100,"price":7.55,"orders":2},{"quantity":2200,"price":7.6,"orders":2},{"quantity":550,"price":7.65,"orders":1},{"quantity":1100,"price":7.7,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|137393","symbol":"TATACONSUM25JUL1150CE","last_price":7.3,"volume":661100,"average_price":6.54,"oi":419650.0,"net_change":3.85,"total_buy_quantity":178750.0,"total_sell_quantity":128150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1752746365976","oi_day_high":437250.0,"oi_day_low":411400.0},"NSE_FO:CGPOWER25JUL670PE":{"ohlc":{"open":15.45,"high":16.85,"low":11.0,"close":13.15},"depth":{"buy":[{"quantity":850,"price":12.5,"orders":1},{"quantity":850,"price":12.05,"orders":1},{"quantity":850,"price":11.9,"orders":1},{"quantity":1700,"price":11.85,"orders":2},{"quantity":8500,"price":11.75,"orders":2}],"sell":[{"quantity":850,"price":12.95,"orders":1},{"quantity":850,"price":13.0,"orders":1},{"quantity":2550,"price":13.1,"orders":3},{"quantity":850,"price":13.15,"orders":1},{"quantity":2550,"price":13.4,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|86803","symbol":"CGPOWER25JUL670PE","last_price":13.15,"volume":409700,"average_price":13.09,"oi":417350.0,"net_change":-4.05,"total_buy_quantity":227800.0,"total_sell_quantity":195500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.35,"last_trade_time":"1752746270801","oi_day_high":421600.0,"oi_day_low":357850.0},"NSE_FO:MANAPPURAM25JUL275CE":{"ohlc":{"open":4.1,"high":4.7,"low":2.9,"close":4.0},"depth":{"buy":[{"quantity":9000,"price":3.95,"orders":3},{"quantity":9000,"price":3.9,"orders":3},{"quantity":6000,"price":3.85,"orders":2},{"quantity":12000,"price":3.8,"orders":4},{"quantity":9000,"price":3.7,"orders":3}],"sell":[{"quantity":12000,"price":4.1,"orders":4},{"quantity":9000,"price":4.15,"orders":3},{"quantity":9000,"price":4.2,"orders":3},{"quantity":9000,"price":4.25,"orders":3},{"quantity":9000,"price":4.3,"orders":3}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|116650","symbol":"MANAPPURAM25JUL275CE","last_price":4.0,"volume":2133000,"average_price":4.0,"oi":1623000.0,"net_change":0.15,"total_buy_quantity":762000.0,"total_sell_quantity":633000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1752746385703","oi_day_high":1692000.0,"oi_day_low":1491000.0},"NSE_FO:DABUR25JUL480CE":{"ohlc":{"open":47.0,"high":47.3,"low":47.0,"close":47.3},"depth":{"buy":[{"quantity":3750,"price":42.0,"orders":3},{"quantity":6250,"price":41.95,"orders":1},{"quantity":5000,"price":41.9,"orders":1},{"quantity":12500,"price":41.7,"orders":1},{"quantity":12500,"price":40.9,"orders":1}],"sell":[{"quantity":3750,"price":46.0,"orders":1},{"quantity":8750,"price":46.05,"orders":1},{"quantity":6250,"price":46.1,"orders":2},{"quantity":3750,"price":46.7,"orders":1},{"quantity":12500,"price":46.8,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|86596","symbol":"DABUR25JUL480CE","last_price":47.3,"volume":3750,"average_price":47.1,"oi":348750.0,"net_change":4.9,"total_buy_quantity":97500.0,"total_sell_quantity":140000.0,"lower_circuit_limit":28.9,"upper_circuit_limit":70.0,"last_trade_time":"1752726550500","oi_day_high":350000.0,"oi_day_low":348750.0},"NSE_FO:UNOMINDA25JUL1080PE":{"ohlc":{"open":12.5,"high":14.9,"low":8.45,"close":14.8},"depth":{"buy":[{"quantity":550,"price":15.0,"orders":1},{"quantity":550,"price":14.85,"orders":1},{"quantity":1100,"price":14.8,"orders":2},{"quantity":550,"price":14.1,"orders":1},{"quantity":550,"price":13.9,"orders":1}],"sell":[{"quantity":550,"price":16.75,"orders":1},{"quantity":550,"price":16.8,"orders":1},{"quantity":550,"price":17.55,"orders":1},{"quantity":4400,"price":17.9,"orders":1},{"quantity":550,"price":18.0,"orders":1}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|140463","symbol":"UNOMINDA25JUL1080PE","last_price":14.8,"volume":84150,"average_price":10.49,"oi":59400.0,"net_change":1.0,"total_buy_quantity":249150.0,"total_sell_quantity":84150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.2,"last_trade_time":"1752746234207","oi_day_high":74250.0,"oi_day_low":56650.0},"NSE_FO:UNITDSPR25JUL1440PE":{"ohlc":{"open":58.0,"high":66.05,"low":52.5,"close":66.05},"depth":{"buy":[{"quantity":800,"price":64.4,"orders":2},{"quantity":400,"price":64.35,"orders":1},{"quantity":400,"price":64.3,"orders":1},{"quantity":400,"price":63.7,"orders":1},{"quantity":800,"price":62.5,"orders":1}],"sell":[{"quantity":800,"price":65.9,"orders":2},{"quantity":400,"price":65.95,"orders":1},{"quantity":400,"price":67.15,"orders":1},{"quantity":1200,"price":68.4,"orders":1},{"quantity":2000,"price":69.1,"orders":2}]},"timestamp":"2025-07-17T15:46:00.093+05:30","instrument_token":"NSE_FO|134505","symbol":"UNITDSPR25JUL1440PE","last_price":66.05,"volume":18000,"average_price":59.73,"oi":289600.0,"net_change":-1.05,"total_buy_quantity":35200.0,"total_sell_quantity":43600.0,"lower_circuit_limit":18.3,"upper_circuit_limit":115.9,"last_trade_time":"1752744173573","oi_day_high":291600.0,"oi_day_low":289600.0}}}