{"status":"success","data":{"NSE_FO:AXISBANK25JUN1200PE":{"ohlc":{"open":10.2,"high":11.95,"low":5.95,"close":6.3},"depth":{"buy":[{"quantity":1250,"price":6.2,"orders":2},{"quantity":5000,"price":6.15,"orders":8},{"quantity":1875,"price":6.1,"orders":3},{"quantity":5000,"price":6.05,"orders":6},{"quantity":10625,"price":6.0,"orders":3}],"sell":[{"quantity":3125,"price":6.3,"orders":5},{"quantity":5000,"price":6.35,"orders":7},{"quantity":12500,"price":6.4,"orders":7},{"quantity":5625,"price":6.45,"orders":6},{"quantity":3750,"price":6.5,"orders":4}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|71195","symbol":"AXISBANK25JUN1200PE","last_price":6.3,"volume":2764375,"average_price":7.39,"oi":1486875.0,"net_change":-2.05,"total_buy_quantity":452500.0,"total_sell_quantity":246250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1750240799721","oi_day_high":1510625.0,"oi_day_low":1301250.0},"NSE_FO:NTPC25JUN340PE":{"ohlc":{"open":6.6,"high":9.6,"low":6.6,"close":8.75},"depth":{"buy":[{"quantity":3000,"price":8.7,"orders":2},{"quantity":9000,"price":8.65,"orders":6},{"quantity":7500,"price":8.6,"orders":5},{"quantity":6000,"price":8.55,"orders":4},{"quantity":4500,"price":8.5,"orders":3}],"sell":[{"quantity":1500,"price":8.8,"orders":1},{"quantity":7500,"price":8.85,"orders":5},{"quantity":9000,"price":8.9,"orders":6},{"quantity":10500,"price":8.95,"orders":6},{"quantity":4500,"price":9.0,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|124589","symbol":"NTPC25JUN340PE","last_price":8.75,"volume":1861500,"average_price":8.13,"oi":3402000.0,"net_change":2.05,"total_buy_quantity":330000.0,"total_sell_quantity":262500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1750240776182","oi_day_high":3471000.0,"oi_day_low":3378000.0},"NSE_FO:IRFC25JUN140CE":{"ohlc":{"open":2.0,"high":2.35,"low":1.35,"close":1.45},"depth":{"buy":[{"quantity":35250,"price":1.4,"orders":4},{"quantity":119850,"price":1.35,"orders":20},{"quantity":133950,"price":1.3,"orders":18},{"quantity":70500,"price":1.25,"orders":10},{"quantity":21150,"price":1.2,"orders":3}],"sell":[{"quantity":250275,"price":1.45,"orders":27},{"quantity":66975,"price":1.5,"orders":10},{"quantity":77550,"price":1.55,"orders":11},{"quantity":144525,"price":1.6,"orders":7},{"quantity":31725,"price":1.65,"orders":5}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|108507","symbol":"IRFC25JUN140CE","last_price":1.45,"volume":12482025,"average_price":1.83,"oi":9729000.0,"net_change":-0.65,"total_buy_quantity":1187925.0,"total_sell_quantity":2971575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1750240798891","oi_day_high":9877050.0,"oi_day_low":8304900.0},"NSE_FO:TECHM25JUN1600CE":{"ohlc":{"open":122.5,"high":132.3,"low":112.6,"close":115.95},"depth":{"buy":[{"quantity":600,"price":113.55,"orders":1},{"quantity":1200,"price":113.5,"orders":2},{"quantity":1200,"price":113.45,"orders":2},{"quantity":3600,"price":111.85,"orders":5},{"quantity":600,"price":111.75,"orders":1}],"sell":[{"quantity":600,"price":114.35,"orders":1},{"quantity":600,"price":114.5,"orders":1},{"quantity":1200,"price":114.55,"orders":2},{"quantity":600,"price":114.6,"orders":1},{"quantity":600,"price":115.7,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|143946","symbol":"TECHM25JUN1600CE","last_price":115.95,"volume":58200,"average_price":121.27,"oi":543600.0,"net_change":-5.55,"total_buy_quantity":67800.0,"total_sell_quantity":70200.0,"lower_circuit_limit":40.55,"upper_circuit_limit":202.45,"last_trade_time":"1750240689028","oi_day_high":546000.0,"oi_day_low":538800.0},"NSE_FO:CUMMINSIND25JUN3200PE":{"ohlc":{"open":18.0,"high":23.2,"low":14.8,"close":18.75},"depth":{"buy":[{"quantity":300,"price":18.25,"orders":2},{"quantity":600,"price":18.1,"orders":3},{"quantity":300,"price":18.05,"orders":2},{"quantity":150,"price":18.0,"orders":1},{"quantity":300,"price":17.95,"orders":1}],"sell":[{"quantity":600,"price":18.8,"orders":4},{"quantity":150,"price":18.85,"orders":1},{"quantity":600,"price":18.9,"orders":3},{"quantity":600,"price":19.0,"orders":2},{"quantity":150,"price":19.05,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|83929","symbol":"CUMMINSIND25JUN3200PE","last_price":18.75,"volume":100350,"average_price":19.99,"oi":152400.0,"net_change":2.75,"total_buy_quantity":65550.0,"total_sell_quantity":38100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.65,"last_trade_time":"1750240795814","oi_day_high":156300.0,"oi_day_low":132900.0},"NSE_FO:SHRIRAMFIN25JUN650CE":{"ohlc":{"open":25.3,"high":28.5,"low":18.5,"close":18.5},"depth":{"buy":[{"quantity":1500,"price":18.75,"orders":2},{"quantity":750,"price":18.7,"orders":1},{"quantity":2250,"price":18.65,"orders":3},{"quantity":750,"price":18.5,"orders":1},{"quantity":750,"price":18.35,"orders":1}],"sell":[{"quantity":3000,"price":19.0,"orders":4},{"quantity":750,"price":19.05,"orders":1},{"quantity":2250,"price":19.1,"orders":3},{"quantity":750,"price":19.15,"orders":1},{"quantity":750,"price":19.2,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|126117","symbol":"SHRIRAMFIN25JUN650CE","last_price":18.5,"volume":213750,"average_price":21.99,"oi":321750.0,"net_change":-4.95,"total_buy_quantity":110250.0,"total_sell_quantity":121500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.45,"last_trade_time":"1750240756289","oi_day_high":321750.0,"oi_day_low":281250.0},"NSE_FO:CONCOR25JUN790CE":{"ohlc":{"open":2.2,"high":3.25,"low":1.6,"close":1.65},"depth":{"buy":[{"quantity":6000,"price":1.55,"orders":6},{"quantity":6000,"price":1.5,"orders":5},{"quantity":6000,"price":1.45,"orders":4},{"quantity":2000,"price":1.4,"orders":1},{"quantity":4000,"price":1.35,"orders":2}],"sell":[{"quantity":2000,"price":1.65,"orders":2},{"quantity":5000,"price":1.7,"orders":4},{"quantity":7000,"price":1.75,"orders":5},{"quantity":7000,"price":1.8,"orders":5},{"quantity":6000,"price":1.85,"orders":4}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|85237","symbol":"CONCOR25JUN790CE","last_price":1.65,"volume":330000,"average_price":2.29,"oi":555000.0,"net_change":-0.95,"total_buy_quantity":323000.0,"total_sell_quantity":240000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1750240681571","oi_day_high":583000.0,"oi_day_low":550000.0},"NSE_FO:BHARATFORG25JUN1260PE":{"ohlc":{"open":8.55,"high":8.9,"low":5.2,"close":7.5},"depth":{"buy":[{"quantity":500,"price":7.45,"orders":1},{"quantity":500,"price":7.4,"orders":1},{"quantity":1000,"price":7.3,"orders":2},{"quantity":2000,"price":7.25,"orders":3},{"quantity":1000,"price":7.2,"orders":2}],"sell":[{"quantity":1500,"price":7.7,"orders":3},{"quantity":1000,"price":7.75,"orders":2},{"quantity":500,"price":7.8,"orders":1},{"quantity":500,"price":7.85,"orders":1},{"quantity":1000,"price":7.9,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|73999","symbol":"BHARATFORG25JUN1260PE","last_price":7.5,"volume":87500,"average_price":7.42,"oi":196500.0,"net_change":-0.8,"total_buy_quantity":447500.0,"total_sell_quantity":102500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.6,"last_trade_time":"1750240696977","oi_day_high":204000.0,"oi_day_low":196500.0},"NSE_FO:IDEA25JUN7CE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":680000,"price":0.05,"orders":2},{"quantity":189840000,"price":0.1,"orders":387},{"quantity":87800000,"price":0.15,"orders":159},{"quantity":31920000,"price":0.2,"orders":92},{"quantity":20800000,"price":0.25,"orders":42}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|99897","symbol":"IDEA25JUN7CE","last_price":0.05,"volume":90800000,"average_price":0.05,"oi":3.7988E8,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":3.8448E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1750240798658","oi_day_high":3.7988E8,"oi_day_low":3.6288E8},"NSE_FO:JSWENERGY25JUN500CE":{"ohlc":{"open":10.45,"high":17.95,"low":9.7,"close":11.0},"depth":{"buy":[{"quantity":2250,"price":11.05,"orders":3},{"quantity":2250,"price":11.0,"orders":3},{"quantity":2250,"price":10.95,"orders":3},{"quantity":1500,"price":10.9,"orders":2},{"quantity":3750,"price":10.85,"orders":2}],"sell":[{"quantity":750,"price":11.25,"orders":1},{"quantity":3000,"price":11.3,"orders":4},{"quantity":4500,"price":11.35,"orders":4},{"quantity":2250,"price":11.4,"orders":3},{"quantity":750,"price":11.45,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|110387","symbol":"JSWENERGY25JUN500CE","last_price":11.0,"volume":923250,"average_price":13.45,"oi":781500.0,"net_change":-1.05,"total_buy_quantity":498000.0,"total_sell_quantity":106500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.75,"last_trade_time":"1750240785162","oi_day_high":822750.0,"oi_day_low":746250.0},"NSE_FO:MPHASIS25JUN2560CE":{"ohlc":{"open":142.9,"high":148.3,"low":138.15,"close":148.3},"depth":{"buy":[{"quantity":275,"price":155.2,"orders":1},{"quantity":275,"price":155.0,"orders":1},{"quantity":275,"price":154.75,"orders":1},{"quantity":275,"price":152.95,"orders":1},{"quantity":275,"price":139.9,"orders":1}],"sell":[{"quantity":275,"price":157.65,"orders":1},{"quantity":275,"price":157.7,"orders":1},{"quantity":275,"price":157.75,"orders":1},{"quantity":275,"price":164.85,"orders":1},{"quantity":1375,"price":164.9,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|120727","symbol":"MPHASIS25JUN2560CE","last_price":148.3,"volume":2200,"average_price":143.48,"oi":33550.0,"net_change":-2.9,"total_buy_quantity":26400.0,"total_sell_quantity":20625.0,"lower_circuit_limit":13.95,"upper_circuit_limit":288.45,"last_trade_time":"1750240719390","oi_day_high":33825.0,"oi_day_low":33550.0},"NSE_FO:POONAWALLA25JUN405CE":{"ohlc":{"open":20.7,"high":20.7,"low":18.75,"close":18.75},"depth":{"buy":[{"quantity":1450,"price":16.6,"orders":1},{"quantity":1450,"price":15.1,"orders":1},{"quantity":11600,"price":15.05,"orders":3},{"quantity":7250,"price":14.8,"orders":1},{"quantity":14500,"price":14.4,"orders":1}],"sell":[{"quantity":1450,"price":17.15,"orders":1},{"quantity":1450,"price":17.6,"orders":1},{"quantity":1450,"price":18.9,"orders":1},{"quantity":5800,"price":18.95,"orders":1},{"quantity":14500,"price":19.2,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|123315","symbol":"POONAWALLA25JUN405CE","last_price":18.75,"volume":2900,"average_price":19.72,"oi":118900.0,"net_change":0.6,"total_buy_quantity":143550.0,"total_sell_quantity":73950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.05,"last_trade_time":"1750229746726","oi_day_high":120350.0,"oi_day_low":118900.0},"NSE_FO:POLICYBZR25JUN1780CE":{"ohlc":{"open":171.95,"high":171.95,"low":171.95,"close":171.95},"depth":{"buy":[{"quantity":2275,"price":118.75,"orders":2},{"quantity":975,"price":118.7,"orders":1},{"quantity":1625,"price":118.65,"orders":1},{"quantity":1300,"price":118.25,"orders":1},{"quantity":3250,"price":116.55,"orders":1}],"sell":[{"quantity":975,"price":134.55,"orders":1},{"quantity":650,"price":134.6,"orders":2},{"quantity":2275,"price":135.05,"orders":1},{"quantity":1300,"price":135.7,"orders":1},{"quantity":3250,"price":136.0,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|122785","symbol":"POLICYBZR25JUN1780CE","last_price":171.95,"volume":0,"average_price":0.0,"oi":22425.0,"net_change":-1.4,"total_buy_quantity":22425.0,"total_sell_quantity":30225.0,"lower_circuit_limit":28.85,"upper_circuit_limit":317.85,"last_trade_time":"1750153624000","oi_day_high":23075.0,"oi_day_low":22425.0},"NSE_FO:LTF25JUN172.5CE":{"ohlc":{"open":17.6,"high":17.6,"low":17.6,"close":17.6},"depth":{"buy":[{"quantity":17848,"price":16.2,"orders":1},{"quantity":40158,"price":16.15,"orders":2},{"quantity":44620,"price":16.0,"orders":1},{"quantity":44620,"price":15.95,"orders":1},{"quantity":133860,"price":13.65,"orders":1}],"sell":[{"quantity":4462,"price":17.0,"orders":1},{"quantity":4462,"price":17.05,"orders":1},{"quantity":4462,"price":17.1,"orders":1},{"quantity":17848,"price":18.1,"orders":1},{"quantity":44620,"price":18.8,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|110752","symbol":"LTF25JUN172.5CE","last_price":17.6,"volume":4462,"average_price":17.6,"oi":374808.0,"net_change":0.0,"total_buy_quantity":290030.0,"total_sell_quantity":325726.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.6,"last_trade_time":"1750225938967","oi_day_high":374808.0,"oi_day_low":374808.0},"NSE_FO:M&M25JUN3000PE":{"ohlc":{"open":49.95,"high":52.6,"low":19.05,"close":23.85},"depth":{"buy":[{"quantity":175,"price":23.5,"orders":1},{"quantity":350,"price":23.45,"orders":2},{"quantity":525,"price":23.4,"orders":3},{"quantity":525,"price":23.35,"orders":3},{"quantity":525,"price":23.3,"orders":1}],"sell":[{"quantity":175,"price":23.7,"orders":1},{"quantity":525,"price":23.8,"orders":2},{"quantity":175,"price":23.85,"orders":1},{"quantity":525,"price":23.9,"orders":3},{"quantity":350,"price":23.95,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|116955","symbol":"M&M25JUN3000PE","last_price":23.85,"volume":1688750,"average_price":25.62,"oi":847875.0,"net_change":-18.95,"total_buy_quantity":263375.0,"total_sell_quantity":61075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.75,"last_trade_time":"1750240799176","oi_day_high":863975.0,"oi_day_low":819700.0},"NSE_FO:COLPAL25JUN2480CE":{"ohlc":{"open":7.5,"high":12.2,"low":7.15,"close":8.25},"depth":{"buy":[{"quantity":525,"price":8.0,"orders":3},{"quantity":350,"price":7.95,"orders":2},{"quantity":175,"price":7.9,"orders":1},{"quantity":175,"price":7.8,"orders":1},{"quantity":175,"price":7.75,"orders":1}],"sell":[{"quantity":175,"price":8.25,"orders":1},{"quantity":175,"price":8.3,"orders":1},{"quantity":175,"price":8.6,"orders":1},{"quantity":525,"price":8.65,"orders":3},{"quantity":175,"price":9.0,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|82918","symbol":"COLPAL25JUN2480CE","last_price":8.25,"volume":44800,"average_price":9.74,"oi":71050.0,"net_change":1.8,"total_buy_quantity":85400.0,"total_sell_quantity":29400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1750240786642","oi_day_high":80150.0,"oi_day_low":70175.0},"NSE_FO:PNBHOUSING25JUN1040PE":{"ohlc":{"open":12.05,"high":12.1,"low":7.3,"close":10.15},"depth":{"buy":[{"quantity":650,"price":9.85,"orders":1},{"quantity":1300,"price":9.8,"orders":2},{"quantity":1300,"price":9.75,"orders":2},{"quantity":650,"price":9.7,"orders":1},{"quantity":650,"price":9.65,"orders":1}],"sell":[{"quantity":1300,"price":10.25,"orders":2},{"quantity":1950,"price":10.35,"orders":1},{"quantity":1300,"price":10.4,"orders":2},{"quantity":1300,"price":10.5,"orders":2},{"quantity":1950,"price":10.55,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|130804","symbol":"PNBHOUSING25JUN1040PE","last_price":10.15,"volume":59150,"average_price":9.09,"oi":128700.0,"net_change":-1.65,"total_buy_quantity":145600.0,"total_sell_quantity":120250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.2,"last_trade_time":"1750240729038","oi_day_high":136500.0,"oi_day_low":128700.0},"NSE_FO:SUPREMEIND25JUN4250PE":{"ohlc":{"open":7.55,"high":12.25,"low":7.45,"close":11.55},"depth":{"buy":[{"quantity":125,"price":12.7,"orders":1},{"quantity":125,"price":12.65,"orders":1},{"quantity":250,"price":12.45,"orders":2},{"quantity":125,"price":12.35,"orders":1},{"quantity":125,"price":11.9,"orders":1}],"sell":[{"quantity":250,"price":13.8,"orders":2},{"quantity":125,"price":13.95,"orders":1},{"quantity":250,"price":14.0,"orders":2},{"quantity":375,"price":15.55,"orders":1},{"quantity":375,"price":15.65,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|128177","symbol":"SUPREMEIND25JUN4250PE","last_price":11.55,"volume":4875,"average_price":9.78,"oi":4875.0,"net_change":-0.5,"total_buy_quantity":51125.0,"total_sell_quantity":11375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.55,"last_trade_time":"1750240643597","oi_day_high":5750.0,"oi_day_low":4250.0},"NSE_FO:BSE25JUN2450CE":{"ohlc":{"open":151.0,"high":229.25,"low":151.0,"close":202.2},"depth":{"buy":[{"quantity":375,"price":203.6,"orders":1},{"quantity":750,"price":203.55,"orders":2},{"quantity":375,"price":203.45,"orders":1},{"quantity":375,"price":203.25,"orders":1},{"quantity":375,"price":202.85,"orders":1}],"sell":[{"quantity":375,"price":205.35,"orders":1},{"quantity":375,"price":205.4,"orders":1},{"quantity":375,"price":205.7,"orders":1},{"quantity":375,"price":205.8,"orders":1},{"quantity":375,"price":206.7,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|49010","symbol":"BSE25JUN2450CE","last_price":202.2,"volume":131250,"average_price":205.41,"oi":121500.0,"net_change":-46.35,"total_buy_quantity":25125.0,"total_sell_quantity":27750.0,"lower_circuit_limit":15.65,"upper_circuit_limit":481.45,"last_trade_time":"1750240598742","oi_day_high":139125.0,"oi_day_low":121125.0},"NSE_FO:UNIONBANK25JUN140CE":{"ohlc":{"open":5.65,"high":6.6,"low":4.8,"close":5.2},"depth":{"buy":[{"quantity":4425,"price":5.1,"orders":1},{"quantity":4425,"price":5.05,"orders":1},{"quantity":8850,"price":5.0,"orders":2},{"quantity":13275,"price":4.95,"orders":3},{"quantity":8850,"price":4.9,"orders":2}],"sell":[{"quantity":4425,"price":5.2,"orders":1},{"quantity":17700,"price":5.25,"orders":4},{"quantity":8850,"price":5.3,"orders":2},{"quantity":8850,"price":5.35,"orders":2},{"quantity":8850,"price":5.4,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|145515","symbol":"UNIONBANK25JUN140CE","last_price":5.2,"volume":845175,"average_price":5.47,"oi":1416000.0,"net_change":-0.8,"total_buy_quantity":513300.0,"total_sell_quantity":570825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1750240662239","oi_day_high":1504500.0,"oi_day_low":1345200.0},"NSE_FO:BAJFINANCE25JUN920CE":{"ohlc":{"open":14.2,"high":19.05,"low":10.0,"close":11.3},"depth":{"buy":[{"quantity":1250,"price":11.2,"orders":1},{"quantity":1250,"price":11.15,"orders":1},{"quantity":2500,"price":11.1,"orders":2},{"quantity":1250,"price":11.05,"orders":1},{"quantity":3750,"price":11.0,"orders":3}],"sell":[{"quantity":2500,"price":11.35,"orders":2},{"quantity":1250,"price":11.4,"orders":1},{"quantity":1250,"price":11.45,"orders":1},{"quantity":1250,"price":11.5,"orders":1},{"quantity":2500,"price":11.55,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|72654","symbol":"BAJFINANCE25JUN920CE","last_price":11.3,"volume":5715000,"average_price":13.71,"oi":2026250.0,"net_change":-2.95,"total_buy_quantity":605000.0,"total_sell_quantity":462500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.6,"last_trade_time":"1750240796033","oi_day_high":2071250.0,"oi_day_low":1608750.0},"NSE_FO:ICICIGI25JUN1860PE":{"ohlc":{"open":6.5,"high":6.9,"low":3.05,"close":4.6},"depth":{"buy":[{"quantity":500,"price":3.9,"orders":2},{"quantity":750,"price":3.85,"orders":3},{"quantity":500,"price":3.8,"orders":2},{"quantity":500,"price":3.75,"orders":2},{"quantity":250,"price":3.7,"orders":1}],"sell":[{"quantity":500,"price":4.2,"orders":2},{"quantity":250,"price":4.25,"orders":1},{"quantity":500,"price":4.3,"orders":2},{"quantity":500,"price":4.35,"orders":2},{"quantity":250,"price":4.4,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|99087","symbol":"ICICIGI25JUN1860PE","last_price":4.6,"volume":53250,"average_price":4.62,"oi":86750.0,"net_change":-2.15,"total_buy_quantity":67750.0,"total_sell_quantity":53000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1750240652593","oi_day_high":92500.0,"oi_day_low":86500.0},"NSE_FO:HUDCO25JUN240PE":{"ohlc":{"open":16.95,"high":16.95,"low":12.2,"close":15.0},"depth":{"buy":[{"quantity":4850,"price":11.0,"orders":1},{"quantity":2425,"price":6.05,"orders":1},{"quantity":2425,"price":3.0,"orders":1},{"quantity":2425,"price":2.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2425,"price":15.0,"orders":1},{"quantity":2425,"price":16.85,"orders":1},{"quantity":4850,"price":21.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|99562","symbol":"HUDCO25JUN240PE","last_price":15.0,"volume":12125,"average_price":14.72,"oi":3453200.0,"net_change":1.1,"total_buy_quantity":12125.0,"total_sell_quantity":9700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.9,"last_trade_time":"1750240442207","oi_day_high":3462900.0,"oi_day_low":3453200.0},"NSE_FO:TORNTPOWER25JUN1400PE":{"ohlc":{"open":22.0,"high":37.15,"low":20.5,"close":31.0},"depth":{"buy":[{"quantity":375,"price":30.55,"orders":1},{"quantity":375,"price":30.5,"orders":1},{"quantity":1125,"price":29.65,"orders":2},{"quantity":375,"price":29.6,"orders":1},{"quantity":750,"price":28.5,"orders":1}],"sell":[{"quantity":375,"price":31.7,"orders":1},{"quantity":375,"price":31.75,"orders":1},{"quantity":375,"price":32.25,"orders":1},{"quantity":750,"price":32.3,"orders":1},{"quantity":375,"price":32.35,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|144933","symbol":"TORNTPOWER25JUN1400PE","last_price":31.0,"volume":130875,"average_price":28.96,"oi":176250.0,"net_change":6.1,"total_buy_quantity":60000.0,"total_sell_quantity":51750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.05,"last_trade_time":"1750240543962","oi_day_high":199500.0,"oi_day_low":176250.0},"NSE_FO:PIIND25JUN3900CE":{"ohlc":{"open":260.0,"high":260.0,"low":243.0,"close":255.45},"depth":{"buy":[{"quantity":125,"price":245.0,"orders":1},{"quantity":250,"price":244.95,"orders":2},{"quantity":125,"price":244.9,"orders":1},{"quantity":125,"price":239.5,"orders":1},{"quantity":875,"price":237.4,"orders":2}],"sell":[{"quantity":125,"price":248.75,"orders":1},{"quantity":250,"price":248.8,"orders":2},{"quantity":125,"price":248.85,"orders":1},{"quantity":125,"price":249.55,"orders":1},{"quantity":125,"price":249.8,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|129840","symbol":"PIIND25JUN3900CE","last_price":255.45,"volume":1500,"average_price":252.96,"oi":43250.0,"net_change":-19.25,"total_buy_quantity":11000.0,"total_sell_quantity":12125.0,"lower_circuit_limit":79.6,"upper_circuit_limit":469.8,"last_trade_time":"1750237485921","oi_day_high":43750.0,"oi_day_low":43250.0},"NSE_FO:RECLTD25JUN410CE":{"ohlc":{"open":3.75,"high":4.3,"low":2.05,"close":2.25},"depth":{"buy":[{"quantity":1000,"price":2.2,"orders":1},{"quantity":17000,"price":2.15,"orders":9},{"quantity":22000,"price":2.1,"orders":12},{"quantity":26000,"price":2.05,"orders":15},{"quantity":49000,"price":2.0,"orders":18}],"sell":[{"quantity":26000,"price":2.25,"orders":14},{"quantity":18000,"price":2.3,"orders":11},{"quantity":19000,"price":2.35,"orders":8},{"quantity":22000,"price":2.4,"orders":12},{"quantity":17000,"price":2.45,"orders":6}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|124183","symbol":"RECLTD25JUN410CE","last_price":2.25,"volume":6812000,"average_price":2.76,"oi":5313000.0,"net_change":-1.65,"total_buy_quantity":615000.0,"total_sell_quantity":908000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1750240771932","oi_day_high":5353000.0,"oi_day_low":4957000.0},"NSE_FO:APLAPOLLO25JUN1820PE":{"ohlc":{"open":22.7,"high":45.5,"low":21.0,"close":37.45},"depth":{"buy":[{"quantity":1050,"price":32.45,"orders":3},{"quantity":350,"price":32.4,"orders":1},{"quantity":350,"price":30.95,"orders":1},{"quantity":350,"price":30.6,"orders":1},{"quantity":8050,"price":30.55,"orders":1}],"sell":[{"quantity":700,"price":35.95,"orders":2},{"quantity":350,"price":36.0,"orders":1},{"quantity":350,"price":36.25,"orders":1},{"quantity":350,"price":38.35,"orders":1},{"quantity":350,"price":38.45,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|63550","symbol":"APLAPOLLO25JUN1820PE","last_price":37.45,"volume":84000,"average_price":32.75,"oi":45150.0,"net_change":14.75,"total_buy_quantity":98350.0,"total_sell_quantity":40600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.3,"last_trade_time":"1750239849828","oi_day_high":54600.0,"oi_day_low":44800.0},"NSE_FO:KEI25JUN3650PE":{"ohlc":{"open":90.0,"high":104.55,"low":57.1,"close":94.8},"depth":{"buy":[{"quantity":150,"price":94.65,"orders":1},{"quantity":150,"price":94.6,"orders":1},{"quantity":150,"price":94.05,"orders":1},{"quantity":300,"price":93.05,"orders":2},{"quantity":150,"price":92.8,"orders":1}],"sell":[{"quantity":150,"price":95.55,"orders":1},{"quantity":150,"price":95.65,"orders":1},{"quantity":300,"price":95.7,"orders":2},{"quantity":150,"price":95.8,"orders":1},{"quantity":300,"price":95.95,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|108003","symbol":"KEI25JUN3650PE","last_price":94.8,"volume":65250,"average_price":76.58,"oi":17100.0,"net_change":13.05,"total_buy_quantity":22800.0,"total_sell_quantity":18000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":246.85,"last_trade_time":"1750240721275","oi_day_high":20100.0,"oi_day_low":10350.0},"NSE_FO:GRASIM25JUN2580PE":{"ohlc":{"open":6.1,"high":6.2,"low":4.55,"close":5.4},"depth":{"buy":[{"quantity":750,"price":5.35,"orders":2},{"quantity":1000,"price":5.3,"orders":3},{"quantity":1250,"price":5.25,"orders":4},{"quantity":1250,"price":5.2,"orders":4},{"quantity":1000,"price":5.15,"orders":3}],"sell":[{"quantity":1500,"price":5.55,"orders":2},{"quantity":1000,"price":5.6,"orders":4},{"quantity":1500,"price":5.65,"orders":2},{"quantity":1750,"price":5.7,"orders":2},{"quantity":500,"price":5.75,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|93085","symbol":"GRASIM25JUN2580PE","last_price":5.4,"volume":38000,"average_price":5.39,"oi":98250.0,"net_change":-2.7,"total_buy_quantity":198500.0,"total_sell_quantity":52500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.2,"last_trade_time":"1750240780052","oi_day_high":98750.0,"oi_day_low":91000.0},"NSE_FO:PATANJALI25JUN1760PE":{"ohlc":{"open":102.45,"high":109.25,"low":100.3,"close":109.25},"depth":{"buy":[{"quantity":300,"price":98.55,"orders":1},{"quantity":600,"price":98.5,"orders":2},{"quantity":300,"price":98.45,"orders":1},{"quantity":3300,"price":96.05,"orders":1},{"quantity":300,"price":94.4,"orders":1}],"sell":[{"quantity":300,"price":102.75,"orders":1},{"quantity":300,"price":102.8,"orders":1},{"quantity":300,"price":102.9,"orders":1},{"quantity":3300,"price":105.1,"orders":1},{"quantity":2100,"price":107.55,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|127516","symbol":"PATANJALI25JUN1760PE","last_price":109.25,"volume":2700,"average_price":104.51,"oi":9600.0,"net_change":5.75,"total_buy_quantity":27300.0,"total_sell_quantity":27000.0,"lower_circuit_limit":22.0,"upper_circuit_limit":185.0,"last_trade_time":"1750235035194","oi_day_high":9900.0,"oi_day_low":9600.0},"NSE_FO:RBLBANK25JUN215PE":{"ohlc":{"open":3.2,"high":3.2,"low":1.35,"close":1.5},"depth":{"buy":[{"quantity":30000,"price":1.5,"orders":1},{"quantity":2500,"price":1.2,"orders":1},{"quantity":7500,"price":1.1,"orders":1},{"quantity":20000,"price":0.95,"orders":1},{"quantity":10000,"price":0.8,"orders":1}],"sell":[{"quantity":2500,"price":1.6,"orders":1},{"quantity":2500,"price":1.75,"orders":1},{"quantity":2500,"price":1.9,"orders":1},{"quantity":2500,"price":1.95,"orders":1},{"quantity":5000,"price":3.0,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|134185","symbol":"RBLBANK25JUN215PE","last_price":1.5,"volume":82500,"average_price":1.95,"oi":565000.0,"net_change":-2.0,"total_buy_quantity":87500.0,"total_sell_quantity":20000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1750240761690","oi_day_high":637500.0,"oi_day_low":565000.0},"NSE_FO:PETRONET25JUN315PE":{"ohlc":{"open":16.1,"high":18.75,"low":16.1,"close":18.4},"depth":{"buy":[{"quantity":3000,"price":18.2,"orders":2},{"quantity":1500,"price":18.05,"orders":1},{"quantity":1500,"price":17.95,"orders":1},{"quantity":1500,"price":17.7,"orders":1},{"quantity":1500,"price":17.0,"orders":1}],"sell":[{"quantity":1500,"price":18.6,"orders":1},{"quantity":1500,"price":18.65,"orders":1},{"quantity":1500,"price":18.7,"orders":1},{"quantity":1500,"price":18.9,"orders":1},{"quantity":1500,"price":19.1,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|120623","symbol":"PETRONET25JUN315PE","last_price":18.4,"volume":30000,"average_price":17.93,"oi":244500.0,"net_change":-0.4,"total_buy_quantity":172500.0,"total_sell_quantity":162000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.8,"last_trade_time":"1750240774181","oi_day_high":253500.0,"oi_day_low":244500.0},"NSE_FO:HDFCAMC25JUN4760PE":{"ohlc":{"open":20.65,"high":24.55,"low":15.9,"close":16.0},"depth":{"buy":[{"quantity":300,"price":15.3,"orders":1},{"quantity":300,"price":15.25,"orders":2},{"quantity":150,"price":15.1,"orders":1},{"quantity":300,"price":15.05,"orders":1},{"quantity":300,"price":14.85,"orders":1}],"sell":[{"quantity":150,"price":16.0,"orders":1},{"quantity":150,"price":16.05,"orders":1},{"quantity":300,"price":16.1,"orders":2},{"quantity":300,"price":16.15,"orders":2},{"quantity":300,"price":16.55,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|94612","symbol":"HDFCAMC25JUN4760PE","last_price":16.0,"volume":12450,"average_price":19.47,"oi":31800.0,"net_change":-3.35,"total_buy_quantity":50400.0,"total_sell_quantity":31950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.35,"last_trade_time":"1750240502484","oi_day_high":32700.0,"oi_day_low":30600.0},"NSE_FO:BANKINDIA25JUN119CE":{"ohlc":{"open":2.55,"high":3.0,"low":1.9,"close":2.15},"depth":{"buy":[{"quantity":9650,"price":2.15,"orders":2},{"quantity":14475,"price":2.1,"orders":3},{"quantity":24125,"price":2.05,"orders":3},{"quantity":24125,"price":2.0,"orders":3},{"quantity":9650,"price":1.95,"orders":2}],"sell":[{"quantity":14475,"price":2.2,"orders":2},{"quantity":57900,"price":2.25,"orders":10},{"quantity":101325,"price":2.3,"orders":7},{"quantity":125450,"price":2.35,"orders":12},{"quantity":19300,"price":2.4,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|72964","symbol":"BANKINDIA25JUN119CE","last_price":2.15,"volume":550050,"average_price":2.34,"oi":395650.0,"net_change":-0.4,"total_buy_quantity":530750.0,"total_sell_quantity":984300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1750240777030","oi_day_high":414950.0,"oi_day_low":246075.0},"NSE_FO:SBILIFE25JUN1820CE":{"ohlc":{"open":12.55,"high":14.75,"low":8.95,"close":9.95},"depth":{"buy":[{"quantity":750,"price":9.85,"orders":2},{"quantity":750,"price":9.75,"orders":2},{"quantity":1125,"price":9.7,"orders":3},{"quantity":1875,"price":9.65,"orders":2},{"quantity":1125,"price":9.6,"orders":3}],"sell":[{"quantity":750,"price":10.0,"orders":1},{"quantity":1500,"price":10.15,"orders":4},{"quantity":2250,"price":10.2,"orders":4},{"quantity":1500,"price":10.25,"orders":2},{"quantity":1125,"price":10.4,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|125162","symbol":"SBILIFE25JUN1820CE","last_price":9.95,"volume":441375,"average_price":11.34,"oi":755625.0,"net_change":-2.15,"total_buy_quantity":298125.0,"total_sell_quantity":114750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.6,"last_trade_time":"1750240757681","oi_day_high":768375.0,"oi_day_low":752625.0},"NSE_FO:IREDA25JUN177.5CE":{"ohlc":{"open":0.4,"high":0.55,"low":0.4,"close":0.55},"depth":{"buy":[{"quantity":2900,"price":0.45,"orders":1},{"quantity":11600,"price":0.4,"orders":1},{"quantity":11600,"price":0.35,"orders":3},{"quantity":49300,"price":0.3,"orders":2},{"quantity":17400,"price":0.2,"orders":1}],"sell":[{"quantity":11600,"price":0.65,"orders":1},{"quantity":11600,"price":0.8,"orders":1},{"quantity":2900,"price":0.85,"orders":1},{"quantity":5800,"price":0.9,"orders":1},{"quantity":2900,"price":1.0,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|104569","symbol":"IREDA25JUN177.5CE","last_price":0.55,"volume":43500,"average_price":0.49,"oi":1397800.0,"net_change":0.0,"total_buy_quantity":168200.0,"total_sell_quantity":319000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1750239111982","oi_day_high":1409400.0,"oi_day_low":1397800.0},"NSE_FO:AUBANK25JUN700PE":{"ohlc":{"open":0.7,"high":0.7,"low":0.35,"close":0.5},"depth":{"buy":[{"quantity":18000,"price":0.4,"orders":5},{"quantity":39000,"price":0.35,"orders":7},{"quantity":62000,"price":0.3,"orders":6},{"quantity":9000,"price":0.25,"orders":3},{"quantity":128000,"price":0.2,"orders":8}],"sell":[{"quantity":7000,"price":0.5,"orders":2},{"quantity":32000,"price":0.55,"orders":10},{"quantity":11000,"price":0.6,"orders":4},{"quantity":9000,"price":0.65,"orders":2},{"quantity":3000,"price":0.7,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|70501","symbol":"AUBANK25JUN700PE","last_price":0.5,"volume":297000,"average_price":0.48,"oi":1079000.0,"net_change":-0.2,"total_buy_quantity":407000.0,"total_sell_quantity":212000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1750240786079","oi_day_high":1142000.0,"oi_day_low":1056000.0},"NSE_FO:ACC25JUN1920PE":{"ohlc":{"open":67.3,"high":79.95,"low":61.0,"close":79.95},"depth":{"buy":[{"quantity":300,"price":81.9,"orders":1},{"quantity":600,"price":81.85,"orders":2},{"quantity":300,"price":81.8,"orders":1},{"quantity":300,"price":81.35,"orders":1},{"quantity":6600,"price":79.0,"orders":2}],"sell":[{"quantity":300,"price":84.05,"orders":1},{"quantity":300,"price":84.1,"orders":1},{"quantity":300,"price":84.15,"orders":1},{"quantity":300,"price":84.2,"orders":1},{"quantity":300,"price":86.75,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|66076","symbol":"ACC25JUN1920PE","last_price":79.95,"volume":5100,"average_price":67.17,"oi":84900.0,"net_change":13.95,"total_buy_quantity":49200.0,"total_sell_quantity":29100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":135.0,"last_trade_time":"1750236022917","oi_day_high":86400.0,"oi_day_low":84900.0},"NSE_FO:CAMS25JUN3950PE":{"ohlc":{"open":20.0,"high":22.9,"low":13.95,"close":17.5},"depth":{"buy":[{"quantity":125,"price":18.3,"orders":1},{"quantity":125,"price":18.15,"orders":1},{"quantity":125,"price":18.1,"orders":1},{"quantity":375,"price":18.05,"orders":3},{"quantity":125,"price":17.75,"orders":1}],"sell":[{"quantity":125,"price":18.9,"orders":1},{"quantity":375,"price":18.95,"orders":3},{"quantity":125,"price":19.0,"orders":1},{"quantity":625,"price":19.2,"orders":1},{"quantity":625,"price":19.45,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|79621","symbol":"CAMS25JUN3950PE","last_price":17.5,"volume":35250,"average_price":18.41,"oi":27750.0,"net_change":-2.25,"total_buy_quantity":48000.0,"total_sell_quantity":25375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.95,"last_trade_time":"1750240589173","oi_day_high":30875.0,"oi_day_low":25625.0},"NSE_FO:HINDCOPPER25JUN250CE":{"ohlc":{"open":7.55,"high":9.2,"low":6.7,"close":8.05},"depth":{"buy":[{"quantity":2650,"price":7.95,"orders":1},{"quantity":2650,"price":7.85,"orders":1},{"quantity":2650,"price":7.75,"orders":1},{"quantity":2650,"price":7.65,"orders":1},{"quantity":2650,"price":7.55,"orders":1}],"sell":[{"quantity":2650,"price":8.4,"orders":1},{"quantity":2650,"price":8.45,"orders":1},{"quantity":37100,"price":8.5,"orders":1},{"quantity":2650,"price":8.6,"orders":1},{"quantity":2650,"price":8.7,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|97448","symbol":"HINDCOPPER25JUN250CE","last_price":8.05,"volume":1144800,"average_price":8.12,"oi":755250.0,"net_change":0.15,"total_buy_quantity":312700.0,"total_sell_quantity":310050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1750240795181","oi_day_high":818850.0,"oi_day_low":720800.0},"NSE_FO:JSWSTEEL25JUN1010CE":{"ohlc":{"open":9.45,"high":10.75,"low":5.8,"close":6.6},"depth":{"buy":[{"quantity":2700,"price":6.55,"orders":3},{"quantity":5400,"price":6.5,"orders":7},{"quantity":8100,"price":6.45,"orders":9},{"quantity":2700,"price":6.4,"orders":3},{"quantity":4050,"price":6.35,"orders":4}],"sell":[{"quantity":4050,"price":6.7,"orders":5},{"quantity":6075,"price":6.75,"orders":7},{"quantity":5400,"price":6.8,"orders":5},{"quantity":1350,"price":6.85,"orders":1},{"quantity":2025,"price":6.9,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|106765","symbol":"JSWSTEEL25JUN1010CE","last_price":6.6,"volume":732375,"average_price":7.47,"oi":410400.0,"net_change":-4.7,"total_buy_quantity":625725.0,"total_sell_quantity":179550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.0,"last_trade_time":"1750240795077","oi_day_high":500850.0,"oi_day_low":409050.0},"NSE_FO:NESTLEIND25JUN2440CE":{"ohlc":{"open":4.2,"high":5.1,"low":2.4,"close":2.55},"depth":{"buy":[{"quantity":1200,"price":2.55,"orders":4},{"quantity":1600,"price":2.5,"orders":6},{"quantity":1400,"price":2.45,"orders":5},{"quantity":1600,"price":2.4,"orders":3},{"quantity":800,"price":2.35,"orders":2}],"sell":[{"quantity":600,"price":2.65,"orders":2},{"quantity":1600,"price":2.7,"orders":7},{"quantity":1400,"price":2.75,"orders":4},{"quantity":2600,"price":2.8,"orders":5},{"quantity":1000,"price":2.85,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|123454","symbol":"NESTLEIND25JUN2440CE","last_price":2.55,"volume":189600,"average_price":3.1,"oi":172000.0,"net_change":-2.25,"total_buy_quantity":94800.0,"total_sell_quantity":63000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1750240782451","oi_day_high":178600.0,"oi_day_low":172000.0},"NSE_FO:IEX25JUN200PE":{"ohlc":{"open":13.15,"high":17.3,"low":12.95,"close":16.75},"depth":{"buy":[{"quantity":11250,"price":16.4,"orders":3},{"quantity":3750,"price":16.35,"orders":1},{"quantity":7500,"price":16.3,"orders":2},{"quantity":3750,"price":16.2,"orders":1},{"quantity":3750,"price":16.15,"orders":1}],"sell":[{"quantity":3750,"price":16.75,"orders":1},{"quantity":3750,"price":16.8,"orders":1},{"quantity":26250,"price":16.9,"orders":7},{"quantity":3750,"price":16.95,"orders":1},{"quantity":3750,"price":17.0,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|102384","symbol":"IEX25JUN200PE","last_price":16.75,"volume":198750,"average_price":16.01,"oi":4601250.0,"net_change":2.85,"total_buy_quantity":296250.0,"total_sell_quantity":345000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.9,"last_trade_time":"1750239521747","oi_day_high":4638750.0,"oi_day_low":4601250.0},"NSE_FO:MARICO25JUN720CE":{"ohlc":{"open":1.3,"high":2.0,"low":1.1,"close":1.25},"depth":{"buy":[{"quantity":6000,"price":1.2,"orders":2},{"quantity":13200,"price":1.15,"orders":7},{"quantity":32400,"price":1.1,"orders":9},{"quantity":19200,"price":1.05,"orders":8},{"quantity":15600,"price":1.0,"orders":4}],"sell":[{"quantity":6000,"price":1.25,"orders":5},{"quantity":9600,"price":1.3,"orders":5},{"quantity":14400,"price":1.35,"orders":6},{"quantity":8400,"price":1.4,"orders":2},{"quantity":10800,"price":1.45,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|117639","symbol":"MARICO25JUN720CE","last_price":1.25,"volume":306000,"average_price":1.41,"oi":550800.0,"net_change":-0.2,"total_buy_quantity":606000.0,"total_sell_quantity":296400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1750240683941","oi_day_high":560400.0,"oi_day_low":528000.0},"NSE_FO:SUNPHARMA25JUN1700PE":{"ohlc":{"open":51.0,"high":60.9,"low":44.6,"close":56.3},"depth":{"buy":[{"quantity":350,"price":56.2,"orders":1},{"quantity":700,"price":56.15,"orders":2},{"quantity":350,"price":56.1,"orders":1},{"quantity":350,"price":56.05,"orders":1},{"quantity":350,"price":56.0,"orders":1}],"sell":[{"quantity":700,"price":56.75,"orders":2},{"quantity":350,"price":56.8,"orders":1},{"quantity":350,"price":56.85,"orders":1},{"quantity":1750,"price":57.15,"orders":1},{"quantity":1750,"price":57.2,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|127663","symbol":"SUNPHARMA25JUN1700PE","last_price":56.3,"volume":78050,"average_price":53.28,"oi":513450.0,"net_change":-0.65,"total_buy_quantity":41300.0,"total_sell_quantity":47250.0,"lower_circuit_limit":7.4,"upper_circuit_limit":106.5,"last_trade_time":"1750240795135","oi_day_high":525700.0,"oi_day_low":513450.0},"NSE_FO:UNITDSPR25JUN1520CE":{"ohlc":{"open":7.05,"high":9.1,"low":4.95,"close":5.35},"depth":{"buy":[{"quantity":700,"price":5.3,"orders":2},{"quantity":1050,"price":5.25,"orders":3},{"quantity":3500,"price":5.2,"orders":6},{"quantity":2450,"price":5.15,"orders":6},{"quantity":1750,"price":5.1,"orders":4}],"sell":[{"quantity":350,"price":5.35,"orders":1},{"quantity":1400,"price":5.4,"orders":4},{"quantity":700,"price":5.45,"orders":2},{"quantity":2450,"price":5.5,"orders":3},{"quantity":2800,"price":5.55,"orders":4}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|145611","symbol":"UNITDSPR25JUN1520CE","last_price":5.35,"volume":543550,"average_price":6.34,"oi":908250.0,"net_change":-3.55,"total_buy_quantity":273700.0,"total_sell_quantity":122850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1750240780065","oi_day_high":912450.0,"oi_day_low":886550.0},"NSE_FO:GRANULES25JUN540CE":{"ohlc":{"open":2.15,"high":2.2,"low":1.1,"close":1.1},"depth":{"buy":[{"quantity":7000,"price":1.05,"orders":4},{"quantity":8000,"price":1.0,"orders":6},{"quantity":12000,"price":0.95,"orders":4},{"quantity":17000,"price":0.9,"orders":5},{"quantity":11000,"price":0.85,"orders":4}],"sell":[{"quantity":1000,"price":1.2,"orders":1},{"quantity":7000,"price":1.25,"orders":4},{"quantity":2000,"price":1.3,"orders":1},{"quantity":5000,"price":1.35,"orders":2},{"quantity":9000,"price":1.4,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|91152","symbol":"GRANULES25JUN540CE","last_price":1.1,"volume":420000,"average_price":1.56,"oi":1281000.0,"net_change":-1.15,"total_buy_quantity":316000.0,"total_sell_quantity":333000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1750240746412","oi_day_high":1281000.0,"oi_day_low":1213000.0},"NSE_FO:HDFCBANK25JUN1920CE":{"ohlc":{"open":24.65,"high":28.7,"low":21.4,"close":26.8},"depth":{"buy":[{"quantity":550,"price":26.75,"orders":1},{"quantity":1650,"price":26.7,"orders":3},{"quantity":1100,"price":26.65,"orders":2},{"quantity":550,"price":26.6,"orders":1},{"quantity":550,"price":26.5,"orders":1}],"sell":[{"quantity":550,"price":26.85,"orders":1},{"quantity":550,"price":26.9,"orders":1},{"quantity":550,"price":26.95,"orders":1},{"quantity":1100,"price":27.0,"orders":2},{"quantity":1650,"price":27.05,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|94089","symbol":"HDFCBANK25JUN1920CE","last_price":26.8,"volume":6475150,"average_price":25.53,"oi":1489400.0,"net_change":-0.45,"total_buy_quantity":365750.0,"total_sell_quantity":183150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.1,"last_trade_time":"1750240796822","oi_day_high":1691800.0,"oi_day_low":1406900.0},"NSE_FO:HDFCLIFE25JUN780PE":{"ohlc":{"open":15.35,"high":19.0,"low":14.6,"close":18.45},"depth":{"buy":[{"quantity":1100,"price":18.35,"orders":1},{"quantity":2200,"price":18.3,"orders":2},{"quantity":1100,"price":18.2,"orders":1},{"quantity":1100,"price":17.7,"orders":1},{"quantity":1100,"price":17.65,"orders":1}],"sell":[{"quantity":1100,"price":18.75,"orders":1},{"quantity":1100,"price":18.8,"orders":1},{"quantity":1100,"price":18.85,"orders":1},{"quantity":1100,"price":18.9,"orders":1},{"quantity":1100,"price":19.0,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|95273","symbol":"HDFCLIFE25JUN780PE","last_price":18.45,"volume":113300,"average_price":16.75,"oi":242000.0,"net_change":4.1,"total_buy_quantity":210100.0,"total_sell_quantity":113300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.35,"last_trade_time":"1750239627603","oi_day_high":271700.0,"oi_day_low":242000.0},"NSE_FO:DMART25JUN4000PE":{"ohlc":{"open":29.35,"high":31.35,"low":11.15,"close":11.65},"depth":{"buy":[{"quantity":300,"price":11.3,"orders":2},{"quantity":150,"price":11.25,"orders":1},{"quantity":300,"price":11.2,"orders":2},{"quantity":300,"price":11.15,"orders":2},{"quantity":600,"price":11.1,"orders":3}],"sell":[{"quantity":750,"price":11.5,"orders":4},{"quantity":900,"price":11.55,"orders":4},{"quantity":450,"price":11.6,"orders":3},{"quantity":150,"price":11.65,"orders":1},{"quantity":300,"price":11.7,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|87121","symbol":"DMART25JUN4000PE","last_price":11.65,"volume":1422000,"average_price":14.81,"oi":234300.0,"net_change":-24.95,"total_buy_quantity":107400.0,"total_sell_quantity":47400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.65,"last_trade_time":"1750240791042","oi_day_high":247200.0,"oi_day_low":231300.0},"NSE_FO:NHPC25JUN87PE":{"ohlc":{"open":2.75,"high":4.85,"low":2.75,"close":4.85},"depth":{"buy":[{"quantity":19200,"price":4.8,"orders":3},{"quantity":32000,"price":4.75,"orders":5},{"quantity":19200,"price":4.7,"orders":3},{"quantity":12800,"price":4.65,"orders":2},{"quantity":25600,"price":4.6,"orders":4}],"sell":[{"quantity":12800,"price":4.9,"orders":2},{"quantity":12800,"price":4.95,"orders":2},{"quantity":25600,"price":5.0,"orders":4},{"quantity":19200,"price":5.05,"orders":3},{"quantity":6400,"price":5.1,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|116872","symbol":"NHPC25JUN87PE","last_price":4.85,"volume":544000,"average_price":3.69,"oi":1094400.0,"net_change":2.15,"total_buy_quantity":1068800.0,"total_sell_quantity":768000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1750240744247","oi_day_high":1216000.0,"oi_day_low":1094400.0},"NSE_FO:ULTRACEMCO25JUN11300PE":{"ohlc":{"open":106.55,"high":114.3,"low":70.0,"close":89.1},"depth":{"buy":[{"quantity":50,"price":87.8,"orders":1},{"quantity":50,"price":87.75,"orders":1},{"quantity":500,"price":87.65,"orders":1},{"quantity":50,"price":87.4,"orders":1},{"quantity":50,"price":86.9,"orders":1}],"sell":[{"quantity":250,"price":89.2,"orders":5},{"quantity":50,"price":89.4,"orders":1},{"quantity":50,"price":89.45,"orders":1},{"quantity":50,"price":89.85,"orders":1},{"quantity":100,"price":89.95,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|133740","symbol":"ULTRACEMCO25JUN11300PE","last_price":89.1,"volume":88350,"average_price":91.16,"oi":16600.0,"net_change":-12.35,"total_buy_quantity":10700.0,"total_sell_quantity":7950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":308.3,"last_trade_time":"1750240781953","oi_day_high":21650.0,"oi_day_low":16250.0},"NSE_FO:CROMPTON25JUN360CE":{"ohlc":{"open":2.1,"high":2.25,"low":1.2,"close":1.35},"depth":{"buy":[{"quantity":25200,"price":1.25,"orders":6},{"quantity":19800,"price":1.2,"orders":8},{"quantity":23400,"price":1.15,"orders":9},{"quantity":9000,"price":1.1,"orders":3},{"quantity":12600,"price":1.05,"orders":3}],"sell":[{"quantity":14400,"price":1.35,"orders":4},{"quantity":28800,"price":1.4,"orders":10},{"quantity":18000,"price":1.45,"orders":5},{"quantity":16200,"price":1.5,"orders":4},{"quantity":14400,"price":1.55,"orders":5}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|83563","symbol":"CROMPTON25JUN360CE","last_price":1.35,"volume":1033200,"average_price":1.73,"oi":1600200.0,"net_change":-0.9,"total_buy_quantity":392400.0,"total_sell_quantity":671400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1750240797998","oi_day_high":1873800.0,"oi_day_low":1600200.0},"NSE_FO:HINDPETRO25JUN415CE":{"ohlc":{"open":1.9,"high":2.4,"low":1.35,"close":2.3},"depth":{"buy":[{"quantity":4050,"price":2.3,"orders":2},{"quantity":22275,"price":2.25,"orders":7},{"quantity":34425,"price":2.2,"orders":6},{"quantity":42525,"price":2.15,"orders":7},{"quantity":40500,"price":2.1,"orders":5}],"sell":[{"quantity":16200,"price":2.35,"orders":3},{"quantity":16200,"price":2.4,"orders":4},{"quantity":56700,"price":2.45,"orders":9},{"quantity":28350,"price":2.5,"orders":4},{"quantity":40500,"price":2.55,"orders":5}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|97488","symbol":"HINDPETRO25JUN415CE","last_price":2.3,"volume":781650,"average_price":1.83,"oi":820125.0,"net_change":0.2,"total_buy_quantity":886950.0,"total_sell_quantity":593325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1750240796474","oi_day_high":820125.0,"oi_day_low":753300.0},"NSE_FO:NAUKRI25JUN1440PE":{"ohlc":{"open":18.4,"high":18.5,"low":9.9,"close":15.0},"depth":{"buy":[{"quantity":750,"price":15.1,"orders":2},{"quantity":375,"price":14.95,"orders":1},{"quantity":750,"price":14.9,"orders":2},{"quantity":375,"price":14.85,"orders":1},{"quantity":375,"price":14.8,"orders":1}],"sell":[{"quantity":1125,"price":15.5,"orders":3},{"quantity":750,"price":15.55,"orders":2},{"quantity":375,"price":15.6,"orders":1},{"quantity":375,"price":15.9,"orders":1},{"quantity":1500,"price":15.95,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|121964","symbol":"NAUKRI25JUN1440PE","last_price":15.0,"volume":59625,"average_price":13.88,"oi":139125.0,"net_change":-1.5,"total_buy_quantity":115875.0,"total_sell_quantity":75750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.45,"last_trade_time":"1750240716614","oi_day_high":140625.0,"oi_day_low":129750.0},"NSE_FO:IGL25JUN215PE":{"ohlc":{"open":9.6,"high":11.7,"low":8.6,"close":10.3},"depth":{"buy":[{"quantity":5500,"price":10.8,"orders":2},{"quantity":5500,"price":10.75,"orders":2},{"quantity":2750,"price":10.45,"orders":1},{"quantity":11000,"price":10.0,"orders":1},{"quantity":35750,"price":9.5,"orders":2}],"sell":[{"quantity":5500,"price":11.05,"orders":2},{"quantity":2750,"price":11.1,"orders":1},{"quantity":5500,"price":11.15,"orders":2},{"quantity":2750,"price":11.35,"orders":1},{"quantity":5500,"price":11.4,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|102763","symbol":"IGL25JUN215PE","last_price":10.3,"volume":341000,"average_price":10.49,"oi":544500.0,"net_change":1.55,"total_buy_quantity":286000.0,"total_sell_quantity":203500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1750239678309","oi_day_high":588500.0,"oi_day_low":522500.0},"NSE_FO:OIL25JUN440CE":{"ohlc":{"open":46.7,"high":46.7,"low":28.15,"close":32.2},"depth":{"buy":[{"quantity":2150,"price":31.85,"orders":2},{"quantity":1075,"price":31.65,"orders":1},{"quantity":2150,"price":31.6,"orders":2},{"quantity":3225,"price":31.5,"orders":1},{"quantity":1075,"price":31.4,"orders":1}],"sell":[{"quantity":2150,"price":32.25,"orders":2},{"quantity":1075,"price":32.3,"orders":1},{"quantity":1075,"price":32.5,"orders":1},{"quantity":6450,"price":32.55,"orders":6},{"quantity":3225,"price":32.85,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|126149","symbol":"OIL25JUN440CE","last_price":32.2,"volume":77400,"average_price":32.69,"oi":569750.0,"net_change":-8.25,"total_buy_quantity":140825.0,"total_sell_quantity":140825.0,"lower_circuit_limit":7.45,"upper_circuit_limit":73.45,"last_trade_time":"1750240545904","oi_day_high":590175.0,"oi_day_low":569750.0},"NSE_FO:ITC25JUN420CE":{"ohlc":{"open":3.15,"high":3.35,"low":2.05,"close":2.25},"depth":{"buy":[{"quantity":64000,"price":2.2,"orders":10},{"quantity":140800,"price":2.15,"orders":21},{"quantity":91200,"price":2.1,"orders":19},{"quantity":107200,"price":2.05,"orders":21},{"quantity":118400,"price":2.0,"orders":30}],"sell":[{"quantity":88000,"price":2.25,"orders":16},{"quantity":120000,"price":2.3,"orders":23},{"quantity":116800,"price":2.35,"orders":20},{"quantity":121600,"price":2.4,"orders":21},{"quantity":49600,"price":2.45,"orders":14}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|108842","symbol":"ITC25JUN420CE","last_price":2.25,"volume":12232000,"average_price":2.55,"oi":9280000.0,"net_change":-0.8,"total_buy_quantity":1406400.0,"total_sell_quantity":2200000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1750240795669","oi_day_high":9328000.0,"oi_day_low":8918400.0},"NSE_FO:FEDERALBNK25JUN200CE":{"ohlc":{"open":6.6,"high":9.4,"low":6.2,"close":8.1},"depth":{"buy":[{"quantity":5000,"price":8.0,"orders":1},{"quantity":15000,"price":7.95,"orders":3},{"quantity":10000,"price":7.9,"orders":2},{"quantity":5000,"price":7.85,"orders":1},{"quantity":10000,"price":7.8,"orders":2}],"sell":[{"quantity":15000,"price":8.1,"orders":3},{"quantity":15000,"price":8.15,"orders":3},{"quantity":10000,"price":8.2,"orders":2},{"quantity":5000,"price":8.25,"orders":1},{"quantity":5000,"price":8.3,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|89071","symbol":"FEDERALBNK25JUN200CE","last_price":8.1,"volume":2075000,"average_price":7.79,"oi":1615000.0,"net_change":1.85,"total_buy_quantity":555000.0,"total_sell_quantity":655000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1750240770529","oi_day_high":1785000.0,"oi_day_low":1615000.0},"NSE_FO:SJVN25JUN102PE":{"ohlc":{"open":5.6,"high":6.4,"low":5.6,"close":6.05},"depth":{"buy":[{"quantity":18900,"price":6.4,"orders":3},{"quantity":4725,"price":6.35,"orders":1},{"quantity":4725,"price":6.25,"orders":1},{"quantity":4725,"price":6.2,"orders":1},{"quantity":4725,"price":6.1,"orders":1}],"sell":[{"quantity":9450,"price":6.6,"orders":2},{"quantity":9450,"price":6.65,"orders":2},{"quantity":4725,"price":6.75,"orders":1},{"quantity":9450,"price":6.8,"orders":2},{"quantity":89775,"price":6.85,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|138512","symbol":"SJVN25JUN102PE","last_price":6.05,"volume":37800,"average_price":6.08,"oi":420525.0,"net_change":0.85,"total_buy_quantity":411075.0,"total_sell_quantity":444150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1750238546305","oi_day_high":434700.0,"oi_day_low":420525.0},"NSE_FO:CYIENT25JUN1360PE":{"ohlc":{"open":46.55,"high":51.2,"low":26.25,"close":30.05},"depth":{"buy":[{"quantity":600,"price":29.4,"orders":2},{"quantity":300,"price":29.35,"orders":1},{"quantity":600,"price":29.3,"orders":2},{"quantity":300,"price":29.25,"orders":1},{"quantity":600,"price":29.05,"orders":1}],"sell":[{"quantity":300,"price":30.05,"orders":1},{"quantity":300,"price":30.1,"orders":1},{"quantity":300,"price":30.55,"orders":1},{"quantity":600,"price":30.6,"orders":2},{"quantity":900,"price":30.7,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|84077","symbol":"CYIENT25JUN1360PE","last_price":30.05,"volume":78900,"average_price":32.31,"oi":79200.0,"net_change":-13.9,"total_buy_quantity":69000.0,"total_sell_quantity":54300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.8,"last_trade_time":"1750240694793","oi_day_high":79200.0,"oi_day_low":70200.0},"NSE_FO:SONACOMS25JUN540CE":{"ohlc":{"open":0.7,"high":0.85,"low":0.45,"close":0.6},"depth":{"buy":[{"quantity":8525,"price":0.55,"orders":7},{"quantity":19375,"price":0.5,"orders":7},{"quantity":37975,"price":0.45,"orders":17},{"quantity":20925,"price":0.4,"orders":10},{"quantity":19375,"price":0.35,"orders":6}],"sell":[{"quantity":8525,"price":0.65,"orders":7},{"quantity":9300,"price":0.7,"orders":5},{"quantity":14725,"price":0.75,"orders":9},{"quantity":3875,"price":0.8,"orders":4},{"quantity":6975,"price":0.85,"orders":7}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|139154","symbol":"SONACOMS25JUN540CE","last_price":0.6,"volume":1344625,"average_price":0.57,"oi":2370725.0,"net_change":-0.2,"total_buy_quantity":294500.0,"total_sell_quantity":368900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1750240789186","oi_day_high":2827200.0,"oi_day_low":2370725.0},"NSE_FO:TITAN25JUN3580CE":{"ohlc":{"open":5.25,"high":14.0,"low":4.85,"close":13.65},"depth":{"buy":[{"quantity":175,"price":13.7,"orders":1},{"quantity":175,"price":13.65,"orders":1},{"quantity":2275,"price":13.6,"orders":4},{"quantity":175,"price":13.55,"orders":1},{"quantity":175,"price":13.5,"orders":1}],"sell":[{"quantity":350,"price":13.95,"orders":2},{"quantity":175,"price":14.0,"orders":1},{"quantity":700,"price":14.05,"orders":4},{"quantity":175,"price":14.1,"orders":1},{"quantity":175,"price":14.15,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|132222","symbol":"TITAN25JUN3580CE","last_price":13.65,"volume":196175,"average_price":9.11,"oi":145950.0,"net_change":7.35,"total_buy_quantity":251300.0,"total_sell_quantity":26425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1750240797708","oi_day_high":172200.0,"oi_day_low":145775.0},"NSE_FO:GODREJCP25JUN1240PE":{"ohlc":{"open":47.35,"high":48.9,"low":43.6,"close":48.2},"depth":{"buy":[{"quantity":500,"price":47.95,"orders":1},{"quantity":500,"price":47.9,"orders":1},{"quantity":500,"price":47.85,"orders":1},{"quantity":500,"price":47.75,"orders":1},{"quantity":500,"price":47.3,"orders":1}],"sell":[{"quantity":500,"price":48.8,"orders":1},{"quantity":1000,"price":48.85,"orders":2},{"quantity":500,"price":49.0,"orders":1},{"quantity":500,"price":49.85,"orders":1},{"quantity":500,"price":49.9,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|90654","symbol":"GODREJCP25JUN1240PE","last_price":48.2,"volume":8500,"average_price":46.94,"oi":67000.0,"net_change":1.8,"total_buy_quantity":97500.0,"total_sell_quantity":68000.0,"lower_circuit_limit":1.65,"upper_circuit_limit":91.15,"last_trade_time":"1750240797942","oi_day_high":67500.0,"oi_day_low":66500.0},"NSE_FO:MFSL25JUN1480CE":{"ohlc":{"open":110.6,"high":110.6,"low":110.6,"close":110.6},"depth":{"buy":[{"quantity":3200,"price":104.25,"orders":2},{"quantity":4000,"price":104.0,"orders":1},{"quantity":5600,"price":103.6,"orders":2},{"quantity":8000,"price":102.05,"orders":1},{"quantity":8000,"price":101.9,"orders":1}],"sell":[{"quantity":3200,"price":114.1,"orders":1},{"quantity":800,"price":114.15,"orders":1},{"quantity":3200,"price":118.1,"orders":1},{"quantity":8000,"price":120.25,"orders":1},{"quantity":2400,"price":123.2,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|119024","symbol":"MFSL25JUN1480CE","last_price":110.6,"volume":0,"average_price":0.0,"oi":37600.0,"net_change":1.15,"total_buy_quantity":45600.0,"total_sell_quantity":45600.0,"lower_circuit_limit":34.8,"upper_circuit_limit":188.1,"last_trade_time":"1750067927000","oi_day_high":45600.0,"oi_day_low":37600.0},"NSE_FO:ABFRL25JUN90PE":{"ohlc":{"open":15.1,"high":15.4,"low":15.1,"close":15.4},"depth":{"buy":[{"quantity":10400,"price":15.4,"orders":3},{"quantity":5200,"price":11.3,"orders":1},{"quantity":2600,"price":11.25,"orders":1},{"quantity":15600,"price":10.25,"orders":1},{"quantity":2600,"price":10.2,"orders":1}],"sell":[{"quantity":2600,"price":18.6,"orders":1},{"quantity":2600,"price":34.5,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|53113","symbol":"ABFRL25JUN90PE","last_price":15.4,"volume":18200,"average_price":15.35,"oi":915200.0,"net_change":0.85,"total_buy_quantity":65000.0,"total_sell_quantity":5200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.55,"last_trade_time":"1750239015005","oi_day_high":915200.0,"oi_day_low":915200.0},"NSE_FO:TCS25JUN3500CE":{"ohlc":{"open":51.6,"high":67.6,"low":23.0,"close":25.15},"depth":{"buy":[{"quantity":175,"price":24.85,"orders":1},{"quantity":525,"price":24.8,"orders":2},{"quantity":2275,"price":24.75,"orders":4},{"quantity":175,"price":24.7,"orders":1},{"quantity":1050,"price":24.65,"orders":2}],"sell":[{"quantity":175,"price":25.15,"orders":1},{"quantity":525,"price":25.2,"orders":3},{"quantity":525,"price":25.25,"orders":3},{"quantity":525,"price":25.3,"orders":2},{"quantity":700,"price":25.45,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|130999","symbol":"TCS25JUN3500CE","last_price":25.15,"volume":6236125,"average_price":38.9,"oi":1657075.0,"net_change":-27.25,"total_buy_quantity":259350.0,"total_sell_quantity":346150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":131.95,"last_trade_time":"1750240799754","oi_day_high":1758925.0,"oi_day_low":1276975.0},"NSE_FO:IIFL25JUN430PE":{"ohlc":{"open":0.55,"high":0.6,"low":0.45,"close":0.45},"depth":{"buy":[{"quantity":3100,"price":0.25,"orders":1},{"quantity":1550,"price":0.15,"orders":1},{"quantity":66650,"price":0.1,"orders":3},{"quantity":52700,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3100,"price":0.4,"orders":2},{"quantity":1550,"price":0.45,"orders":1},{"quantity":1550,"price":0.5,"orders":1},{"quantity":1550,"price":0.55,"orders":1},{"quantity":3100,"price":0.6,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|37867","symbol":"IIFL25JUN430PE","last_price":0.45,"volume":4650,"average_price":0.53,"oi":156550.0,"net_change":0.05,"total_buy_quantity":124000.0,"total_sell_quantity":195300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1750223472518","oi_day_high":159650.0,"oi_day_low":156550.0},"NSE_FO:BPCL25JUN320CE":{"ohlc":{"open":2.75,"high":4.5,"low":2.4,"close":4.05},"depth":{"buy":[{"quantity":5400,"price":4.05,"orders":1},{"quantity":18000,"price":4.0,"orders":8},{"quantity":21600,"price":3.95,"orders":10},{"quantity":14400,"price":3.9,"orders":6},{"quantity":16200,"price":3.85,"orders":6}],"sell":[{"quantity":10800,"price":4.1,"orders":4},{"quantity":23400,"price":4.15,"orders":10},{"quantity":30600,"price":4.2,"orders":14},{"quantity":25200,"price":4.25,"orders":10},{"quantity":18000,"price":4.3,"orders":8}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|76781","symbol":"BPCL25JUN320CE","last_price":4.05,"volume":6235200,"average_price":3.46,"oi":2325600.0,"net_change":0.35,"total_buy_quantity":916200.0,"total_sell_quantity":675000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1750240797850","oi_day_high":2748600.0,"oi_day_low":2325600.0},"NSE_FO:HEROMOTOCO25JUN4350PE":{"ohlc":{"open":64.65,"high":64.7,"low":29.9,"close":60.05},"depth":{"buy":[{"quantity":300,"price":59.6,"orders":2},{"quantity":150,"price":59.4,"orders":1},{"quantity":150,"price":59.35,"orders":1},{"quantity":150,"price":59.3,"orders":1},{"quantity":300,"price":59.25,"orders":2}],"sell":[{"quantity":150,"price":59.85,"orders":1},{"quantity":150,"price":60.1,"orders":1},{"quantity":300,"price":60.15,"orders":2},{"quantity":150,"price":60.2,"orders":1},{"quantity":300,"price":60.25,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|95993","symbol":"HEROMOTOCO25JUN4350PE","last_price":60.05,"volume":332850,"average_price":45.71,"oi":114300.0,"net_change":5.35,"total_buy_quantity":39750.0,"total_sell_quantity":25950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":148.55,"last_trade_time":"1750240787044","oi_day_high":114300.0,"oi_day_low":78000.0},"NSE_FO:AUROPHARMA25JUN1180PE":{"ohlc":{"open":65.6,"high":77.35,"low":60.45,"close":71.0},"depth":{"buy":[{"quantity":550,"price":76.4,"orders":1},{"quantity":1100,"price":76.35,"orders":2},{"quantity":550,"price":76.3,"orders":1},{"quantity":1100,"price":75.4,"orders":1},{"quantity":550,"price":75.25,"orders":1}],"sell":[{"quantity":1650,"price":78.3,"orders":3},{"quantity":550,"price":78.35,"orders":1},{"quantity":550,"price":78.4,"orders":1},{"quantity":550,"price":78.45,"orders":1},{"quantity":550,"price":78.5,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|67391","symbol":"AUROPHARMA25JUN1180PE","last_price":71.0,"volume":39050,"average_price":71.15,"oi":95700.0,"net_change":-4.6,"total_buy_quantity":57750.0,"total_sell_quantity":60500.0,"lower_circuit_limit":22.2,"upper_circuit_limit":129.0,"last_trade_time":"1750239027317","oi_day_high":112200.0,"oi_day_low":95700.0},"NSE_FO:HFCL25JUN88PE":{"ohlc":{"open":5.4,"high":6.15,"low":5.4,"close":5.9},"depth":{"buy":[{"quantity":8300,"price":6.2,"orders":2},{"quantity":8300,"price":6.15,"orders":2},{"quantity":4150,"price":6.05,"orders":1},{"quantity":4150,"price":6.0,"orders":1},{"quantity":4150,"price":5.95,"orders":1}],"sell":[{"quantity":8300,"price":6.35,"orders":2},{"quantity":4150,"price":6.4,"orders":1},{"quantity":8300,"price":6.45,"orders":2},{"quantity":29050,"price":6.55,"orders":2},{"quantity":29050,"price":6.6,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|96843","symbol":"HFCL25JUN88PE","last_price":5.9,"volume":29050,"average_price":5.82,"oi":680600.0,"net_change":-0.75,"total_buy_quantity":315400.0,"total_sell_quantity":406700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1750239600042","oi_day_high":697200.0,"oi_day_low":680600.0},"NSE_FO:BOSCHLTD25JUN31250CE":{"ohlc":{"open":1220.0,"high":1408.1,"low":1220.0,"close":1408.1},"depth":{"buy":[{"quantity":50,"price":1144.05,"orders":2},{"quantity":25,"price":1115.4,"orders":1},{"quantity":75,"price":1078.9,"orders":1},{"quantity":125,"price":1062.7,"orders":1},{"quantity":250,"price":1020.25,"orders":1}],"sell":[{"quantity":25,"price":1499.95,"orders":1},{"quantity":150,"price":1500.0,"orders":1},{"quantity":250,"price":1548.7,"orders":1},{"quantity":100,"price":1574.15,"orders":1},{"quantity":125,"price":1615.75,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|76648","symbol":"BOSCHLTD25JUN31250CE","last_price":1408.1,"volume":150,"average_price":1329.72,"oi":500.0,"net_change":240.05,"total_buy_quantity":1550.0,"total_sell_quantity":975.0,"lower_circuit_limit":65.3,"upper_circuit_limit":2270.8,"last_trade_time":"1750221015068","oi_day_high":575.0,"oi_day_low":500.0},"NSE_FO:SOLARINDS25JUN16250PE":{"ohlc":{"open":87.8,"high":90.35,"low":56.9,"close":63.6},"depth":{"buy":[{"quantity":75,"price":60.85,"orders":1},{"quantity":75,"price":60.8,"orders":1},{"quantity":150,"price":58.9,"orders":2},{"quantity":150,"price":58.05,"orders":1},{"quantity":300,"price":57.5,"orders":1}],"sell":[{"quantity":75,"price":64.1,"orders":1},{"quantity":75,"price":64.2,"orders":1},{"quantity":375,"price":65.0,"orders":1},{"quantity":75,"price":65.2,"orders":1},{"quantity":75,"price":65.7,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|40012","symbol":"SOLARINDS25JUN16250PE","last_price":63.6,"volume":32475,"average_price":69.4,"oi":13875.0,"net_change":-20.05,"total_buy_quantity":7350.0,"total_sell_quantity":8850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":334.8,"last_trade_time":"1750240266058","oi_day_high":19950.0,"oi_day_low":13725.0},"NSE_FO:SBIN25JUN800PE":{"ohlc":{"open":13.15,"high":15.85,"low":10.95,"close":13.35},"depth":{"buy":[{"quantity":3750,"price":13.25,"orders":4},{"quantity":5250,"price":13.2,"orders":6},{"quantity":4500,"price":13.15,"orders":5},{"quantity":3000,"price":13.1,"orders":3},{"quantity":1500,"price":13.05,"orders":2}],"sell":[{"quantity":1500,"price":13.4,"orders":1},{"quantity":5250,"price":13.45,"orders":5},{"quantity":3750,"price":13.5,"orders":4},{"quantity":3000,"price":13.55,"orders":3},{"quantity":3000,"price":13.6,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|136443","symbol":"SBIN25JUN800PE","last_price":13.35,"volume":4163250,"average_price":13.15,"oi":5187000.0,"net_change":-0.65,"total_buy_quantity":316500.0,"total_sell_quantity":196500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.9,"last_trade_time":"1750240793236","oi_day_high":5280000.0,"oi_day_low":5124000.0},"NSE_FO:POLYCAB25JUN6000PE":{"ohlc":{"open":45.55,"high":133.0,"low":41.75,"close":118.2},"depth":{"buy":[{"quantity":125,"price":116.95,"orders":1},{"quantity":125,"price":116.8,"orders":1},{"quantity":250,"price":116.75,"orders":2},{"quantity":125,"price":116.7,"orders":1},{"quantity":125,"price":116.65,"orders":1}],"sell":[{"quantity":125,"price":118.35,"orders":1},{"quantity":125,"price":118.4,"orders":1},{"quantity":125,"price":118.5,"orders":1},{"quantity":125,"price":118.85,"orders":1},{"quantity":250,"price":118.9,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|131779","symbol":"POLYCAB25JUN6000PE","last_price":118.2,"volume":524625,"average_price":102.8,"oi":86250.0,"net_change":27.25,"total_buy_quantity":37000.0,"total_sell_quantity":15875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":287.6,"last_trade_time":"1750240783348","oi_day_high":103625.0,"oi_day_low":80375.0},"NSE_FO:INDIGO25JUN5300PE":{"ohlc":{"open":94.9,"high":110.0,"low":70.25,"close":81.9},"depth":{"buy":[{"quantity":450,"price":81.35,"orders":2},{"quantity":300,"price":81.3,"orders":2},{"quantity":450,"price":81.25,"orders":2},{"quantity":300,"price":81.2,"orders":2},{"quantity":300,"price":81.05,"orders":1}],"sell":[{"quantity":150,"price":82.8,"orders":1},{"quantity":150,"price":82.85,"orders":1},{"quantity":300,"price":82.9,"orders":2},{"quantity":150,"price":82.95,"orders":1},{"quantity":150,"price":83.0,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|104639","symbol":"INDIGO25JUN5300PE","last_price":81.9,"volume":666600,"average_price":88.23,"oi":271200.0,"net_change":-4.7,"total_buy_quantity":74400.0,"total_sell_quantity":26250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":225.9,"last_trade_time":"1750240799047","oi_day_high":299400.0,"oi_day_low":267600.0},"NSE_FO:PIDILITIND25JUN3020PE":{"ohlc":{"open":39.8,"high":68.8,"low":34.4,"close":63.35},"depth":{"buy":[{"quantity":500,"price":63.35,"orders":2},{"quantity":250,"price":63.3,"orders":1},{"quantity":250,"price":62.75,"orders":1},{"quantity":500,"price":62.7,"orders":2},{"quantity":500,"price":62.65,"orders":2}],"sell":[{"quantity":250,"price":64.45,"orders":1},{"quantity":250,"price":64.5,"orders":1},{"quantity":250,"price":64.55,"orders":1},{"quantity":250,"price":64.85,"orders":1},{"quantity":250,"price":65.0,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|121275","symbol":"PIDILITIND25JUN3020PE","last_price":63.35,"volume":25250,"average_price":51.86,"oi":16250.0,"net_change":25.2,"total_buy_quantity":62750.0,"total_sell_quantity":17500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.0,"last_trade_time":"1750240770568","oi_day_high":19000.0,"oi_day_low":16000.0},"NSE_FO:IRB25JUN51PE":{"ohlc":{"open":2.1,"high":2.7,"low":2.05,"close":2.7},"depth":{"buy":[{"quantity":10250,"price":2.65,"orders":1},{"quantity":20500,"price":2.6,"orders":2},{"quantity":20500,"price":2.55,"orders":2},{"quantity":10250,"price":2.5,"orders":1},{"quantity":10250,"price":2.45,"orders":1}],"sell":[{"quantity":20500,"price":2.75,"orders":2},{"quantity":20500,"price":2.8,"orders":2},{"quantity":30750,"price":2.85,"orders":3},{"quantity":10250,"price":2.9,"orders":1},{"quantity":133250,"price":2.95,"orders":4}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|103935","symbol":"IRB25JUN51PE","last_price":2.7,"volume":297250,"average_price":2.31,"oi":2132000.0,"net_change":0.95,"total_buy_quantity":1055750.0,"total_sell_quantity":1004500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1750240616049","oi_day_high":2224250.0,"oi_day_low":2121750.0},"NSE_FO:ADANIENT25JUN2540PE":{"ohlc":{"open":77.25,"high":104.75,"low":70.5,"close":95.95},"depth":{"buy":[{"quantity":300,"price":93.35,"orders":1},{"quantity":300,"price":93.3,"orders":1},{"quantity":300,"price":93.2,"orders":1},{"quantity":300,"price":93.15,"orders":1},{"quantity":300,"price":93.1,"orders":1}],"sell":[{"quantity":300,"price":95.4,"orders":1},{"quantity":300,"price":95.45,"orders":1},{"quantity":300,"price":95.55,"orders":1},{"quantity":300,"price":95.6,"orders":1},{"quantity":300,"price":95.65,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|59450","symbol":"ADANIENT25JUN2540PE","last_price":95.95,"volume":238500,"average_price":84.4,"oi":208800.0,"net_change":20.85,"total_buy_quantity":41700.0,"total_sell_quantity":24000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":199.3,"last_trade_time":"1750240770261","oi_day_high":242700.0,"oi_day_low":208800.0},"NSE_FO:BAJAJFINSV25JUN2020PE":{"ohlc":{"open":40.95,"high":52.15,"low":27.8,"close":51.1},"depth":{"buy":[{"quantity":1000,"price":51.0,"orders":2},{"quantity":500,"price":50.95,"orders":1},{"quantity":500,"price":50.85,"orders":1},{"quantity":500,"price":50.8,"orders":1},{"quantity":1000,"price":50.7,"orders":2}],"sell":[{"quantity":500,"price":51.65,"orders":1},{"quantity":500,"price":51.7,"orders":1},{"quantity":500,"price":51.75,"orders":1},{"quantity":500,"price":51.8,"orders":1},{"quantity":500,"price":51.85,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|70037","symbol":"BAJAJFINSV25JUN2020PE","last_price":51.1,"volume":416500,"average_price":39.26,"oi":270500.0,"net_change":12.0,"total_buy_quantity":63500.0,"total_sell_quantity":41000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.0,"last_trade_time":"1750240784438","oi_day_high":287500.0,"oi_day_low":253500.0},"NSE_FO:ABCAPITAL25JUN222.5CE":{"ohlc":{"open":22.75,"high":22.75,"low":22.75,"close":22.75},"depth":{"buy":[{"quantity":10800,"price":32.45,"orders":1},{"quantity":10800,"price":32.35,"orders":1},{"quantity":27000,"price":32.15,"orders":1},{"quantity":13500,"price":31.95,"orders":1},{"quantity":27000,"price":31.7,"orders":1}],"sell":[{"quantity":18900,"price":34.95,"orders":2},{"quantity":13500,"price":35.0,"orders":1},{"quantity":10800,"price":35.2,"orders":1},{"quantity":27000,"price":35.95,"orders":1},{"quantity":108000,"price":38.5,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|58691","symbol":"ABCAPITAL25JUN222.5CE","last_price":22.75,"volume":0,"average_price":0.0,"oi":118800.0,"net_change":0.0,"total_buy_quantity":197100.0,"total_sell_quantity":178200.0,"lower_circuit_limit":13.05,"upper_circuit_limit":53.05,"last_trade_time":"1750054701000","oi_day_high":124200.0,"oi_day_low":113400.0},"NSE_FO:INDUSINDBK25JUN820CE":{"ohlc":{"open":9.6,"high":39.0,"low":9.55,"close":31.3},"depth":{"buy":[{"quantity":500,"price":31.4,"orders":1},{"quantity":500,"price":31.35,"orders":1},{"quantity":1000,"price":31.3,"orders":2},{"quantity":500,"price":31.25,"orders":1},{"quantity":500,"price":31.2,"orders":1}],"sell":[{"quantity":1000,"price":31.7,"orders":2},{"quantity":1000,"price":31.75,"orders":2},{"quantity":1500,"price":31.8,"orders":3},{"quantity":1000,"price":31.85,"orders":2},{"quantity":1000,"price":31.9,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|104986","symbol":"INDUSINDBK25JUN820CE","last_price":31.3,"volume":6215500,"average_price":27.49,"oi":4017000.0,"net_change":22.7,"total_buy_quantity":475500.0,"total_sell_quantity":135000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.25,"last_trade_time":"1750240778114","oi_day_high":4581000.0,"oi_day_low":4017000.0},"NSE_FO:MAXHEALTH25JUN1140PE":{"ohlc":{"open":3.7,"high":7.4,"low":2.8,"close":7.4},"depth":{"buy":[{"quantity":525,"price":7.1,"orders":1},{"quantity":3675,"price":7.05,"orders":3},{"quantity":1575,"price":7.0,"orders":3},{"quantity":2625,"price":6.9,"orders":1},{"quantity":1050,"price":6.85,"orders":1}],"sell":[{"quantity":1050,"price":7.4,"orders":2},{"quantity":1050,"price":7.45,"orders":2},{"quantity":1050,"price":7.5,"orders":2},{"quantity":1575,"price":7.55,"orders":2},{"quantity":525,"price":7.6,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|113213","symbol":"MAXHEALTH25JUN1140PE","last_price":7.4,"volume":206325,"average_price":5.16,"oi":151200.0,"net_change":4.4,"total_buy_quantity":379575.0,"total_sell_quantity":95550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1750240736959","oi_day_high":152250.0,"oi_day_low":123375.0},"NSE_FO:HINDZINC25JUN460PE":{"ohlc":{"open":10.85,"high":15.0,"low":7.85,"close":13.15},"depth":{"buy":[{"quantity":3675,"price":13.15,"orders":3},{"quantity":6125,"price":13.1,"orders":5},{"quantity":6125,"price":13.05,"orders":5},{"quantity":7350,"price":13.0,"orders":6},{"quantity":7350,"price":12.95,"orders":5}],"sell":[{"quantity":4900,"price":13.3,"orders":3},{"quantity":6125,"price":13.35,"orders":5},{"quantity":8575,"price":13.4,"orders":7},{"quantity":9800,"price":13.45,"orders":8},{"quantity":3675,"price":13.5,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|99189","symbol":"HINDZINC25JUN460PE","last_price":13.15,"volume":9984975,"average_price":11.25,"oi":1634150.0,"net_change":9.95,"total_buy_quantity":683550.0,"total_sell_quantity":225400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.05,"last_trade_time":"1750240793479","oi_day_high":1897525.0,"oi_day_low":785225.0},"NSE_FO:UPL25JUN630PE":{"ohlc":{"open":3.2,"high":4.7,"low":1.9,"close":3.9},"depth":{"buy":[{"quantity":2710,"price":3.75,"orders":2},{"quantity":10840,"price":3.7,"orders":6},{"quantity":8130,"price":3.65,"orders":5},{"quantity":9485,"price":3.6,"orders":5},{"quantity":2710,"price":3.55,"orders":2}],"sell":[{"quantity":10840,"price":3.9,"orders":5},{"quantity":9485,"price":3.95,"orders":4},{"quantity":17615,"price":4.0,"orders":7},{"quantity":9485,"price":4.05,"orders":4},{"quantity":4065,"price":4.1,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|134611","symbol":"UPL25JUN630PE","last_price":3.9,"volume":1169365,"average_price":3.33,"oi":776415.0,"net_change":1.55,"total_buy_quantity":550130.0,"total_sell_quantity":387530.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1750240798067","oi_day_high":798095.0,"oi_day_low":749315.0},"NSE_FO:KALYANKJIL25JUN570CE":{"ohlc":{"open":1.25,"high":1.55,"low":0.95,"close":1.35},"depth":{"buy":[{"quantity":775,"price":1.3,"orders":1},{"quantity":6975,"price":1.25,"orders":5},{"quantity":6200,"price":1.2,"orders":5},{"quantity":10075,"price":1.15,"orders":5},{"quantity":10850,"price":1.1,"orders":5}],"sell":[{"quantity":2325,"price":1.35,"orders":2},{"quantity":4650,"price":1.4,"orders":5},{"quantity":4650,"price":1.45,"orders":5},{"quantity":6975,"price":1.5,"orders":8},{"quantity":10850,"price":1.55,"orders":6}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|107716","symbol":"KALYANKJIL25JUN570CE","last_price":1.35,"volume":632400,"average_price":1.17,"oi":887375.0,"net_change":-0.05,"total_buy_quantity":440200.0,"total_sell_quantity":192200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1750240775263","oi_day_high":981925.0,"oi_day_low":887375.0},"NSE_FO:NBCC25JUN116CE":{"ohlc":{"open":6.85,"high":6.85,"low":6.85,"close":6.85},"depth":{"buy":[{"quantity":11600,"price":4.25,"orders":2},{"quantity":11600,"price":4.2,"orders":2},{"quantity":5800,"price":4.05,"orders":1},{"quantity":34800,"price":3.95,"orders":2},{"quantity":5800,"price":3.9,"orders":1}],"sell":[{"quantity":17400,"price":4.4,"orders":3},{"quantity":5800,"price":4.45,"orders":1},{"quantity":5800,"price":4.7,"orders":1},{"quantity":5800,"price":4.75,"orders":1},{"quantity":5800,"price":4.8,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|122773","symbol":"NBCC25JUN116CE","last_price":6.85,"volume":0,"average_price":0.0,"oi":197200.0,"net_change":0.0,"total_buy_quantity":417600.0,"total_sell_quantity":574200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1749791009000","oi_day_high":197200.0,"oi_day_low":197200.0},"NSE_FO:ASIANPAINT25JUN2300CE":{"ohlc":{"open":14.35,"high":17.6,"low":10.35,"close":14.9},"depth":{"buy":[{"quantity":200,"price":15.0,"orders":1},{"quantity":200,"price":14.85,"orders":1},{"quantity":400,"price":14.8,"orders":2},{"quantity":1000,"price":14.75,"orders":4},{"quantity":400,"price":14.7,"orders":2}],"sell":[{"quantity":1200,"price":15.25,"orders":2},{"quantity":6000,"price":15.3,"orders":2},{"quantity":800,"price":15.35,"orders":3},{"quantity":1000,"price":15.4,"orders":4},{"quantity":400,"price":15.45,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|65510","symbol":"ASIANPAINT25JUN2300CE","last_price":14.9,"volume":1612600,"average_price":14.29,"oi":1188800.0,"net_change":0.45,"total_buy_quantity":291400.0,"total_sell_quantity":161400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.9,"last_trade_time":"1750240795317","oi_day_high":1188800.0,"oi_day_low":1080800.0},"NSE_FO:TATAELXSI25JUN6500PE":{"ohlc":{"open":129.95,"high":204.65,"low":127.75,"close":144.8},"depth":{"buy":[{"quantity":100,"price":148.0,"orders":1},{"quantity":100,"price":147.85,"orders":1},{"quantity":200,"price":146.6,"orders":2},{"quantity":300,"price":143.05,"orders":2},{"quantity":100,"price":138.35,"orders":1}],"sell":[{"quantity":100,"price":150.95,"orders":1},{"quantity":100,"price":151.0,"orders":1},{"quantity":100,"price":151.1,"orders":1},{"quantity":100,"price":153.5,"orders":1},{"quantity":100,"price":153.55,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|142638","symbol":"TATAELXSI25JUN6500PE","last_price":144.8,"volume":10500,"average_price":152.77,"oi":30200.0,"net_change":-19.7,"total_buy_quantity":13400.0,"total_sell_quantity":8300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":385.9,"last_trade_time":"1750240780110","oi_day_high":32100.0,"oi_day_low":30200.0},"NSE_FO:ASHOKLEY25JUN240PE":{"ohlc":{"open":7.25,"high":7.7,"low":5.25,"close":6.95},"depth":{"buy":[{"quantity":5000,"price":7.05,"orders":2},{"quantity":5000,"price":7.0,"orders":2},{"quantity":5000,"price":6.95,"orders":2},{"quantity":2500,"price":6.9,"orders":1},{"quantity":2500,"price":6.8,"orders":1}],"sell":[{"quantity":5000,"price":7.15,"orders":2},{"quantity":5000,"price":7.2,"orders":2},{"quantity":2500,"price":7.25,"orders":1},{"quantity":10000,"price":7.4,"orders":3},{"quantity":2500,"price":7.6,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|68880","symbol":"ASHOKLEY25JUN240PE","last_price":6.95,"volume":942500,"average_price":6.53,"oi":2045000.0,"net_change":0.05,"total_buy_quantity":345000.0,"total_sell_quantity":190000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1750240085997","oi_day_high":2172500.0,"oi_day_low":2042500.0},"NSE_FO:BRITANNIA25JUN5500PE":{"ohlc":{"open":40.5,"high":41.25,"low":21.9,"close":25.55},"depth":{"buy":[{"quantity":100,"price":25.2,"orders":1},{"quantity":200,"price":25.1,"orders":2},{"quantity":100,"price":24.1,"orders":1},{"quantity":300,"price":24.05,"orders":2},{"quantity":300,"price":22.6,"orders":1}],"sell":[{"quantity":100,"price":26.1,"orders":1},{"quantity":200,"price":26.45,"orders":2},{"quantity":300,"price":26.5,"orders":2},{"quantity":100,"price":26.55,"orders":1},{"quantity":100,"price":26.6,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|77280","symbol":"BRITANNIA25JUN5500PE","last_price":25.55,"volume":44700,"average_price":29.16,"oi":41500.0,"net_change":-15.7,"total_buy_quantity":98700.0,"total_sell_quantity":14800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.75,"last_trade_time":"1750240786888","oi_day_high":44700.0,"oi_day_low":40700.0},"NSE_FO:CANBK25JUN107PE":{"ohlc":{"open":1.0,"high":1.15,"low":0.8,"close":1.05},"depth":{"buy":[{"quantity":182250,"price":1.0,"orders":18},{"quantity":168750,"price":0.95,"orders":10},{"quantity":175500,"price":0.9,"orders":13},{"quantity":148500,"price":0.85,"orders":7},{"quantity":101250,"price":0.8,"orders":7}],"sell":[{"quantity":101250,"price":1.05,"orders":9},{"quantity":243000,"price":1.1,"orders":19},{"quantity":216000,"price":1.15,"orders":14},{"quantity":216000,"price":1.2,"orders":10},{"quantity":209250,"price":1.25,"orders":8}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|80193","symbol":"CANBK25JUN107PE","last_price":1.05,"volume":8093250,"average_price":0.98,"oi":3273750.0,"net_change":0.1,"total_buy_quantity":2970000.0,"total_sell_quantity":2173500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1750240704229","oi_day_high":3388500.0,"oi_day_low":2693250.0},"NSE_FO:ATGL25JUN680CE":{"ohlc":{"open":4.55,"high":8.8,"low":4.1,"close":5.1},"depth":{"buy":[{"quantity":775,"price":5.0,"orders":1},{"quantity":3100,"price":4.9,"orders":3},{"quantity":4650,"price":4.85,"orders":5},{"quantity":7750,"price":4.8,"orders":5},{"quantity":5425,"price":4.75,"orders":3}],"sell":[{"quantity":2325,"price":5.1,"orders":2},{"quantity":5425,"price":5.15,"orders":7},{"quantity":4650,"price":5.2,"orders":5},{"quantity":4650,"price":5.25,"orders":5},{"quantity":2325,"price":5.3,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|69779","symbol":"ATGL25JUN680CE","last_price":5.1,"volume":657200,"average_price":6.23,"oi":371225.0,"net_change":0.6,"total_buy_quantity":335575.0,"total_sell_quantity":183675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1750240657760","oi_day_high":395250.0,"oi_day_low":361925.0},"NSE_FO:BAJAJ-AUTO25JUN8900PE":{"ohlc":{"open":302.85,"high":445.65,"low":273.75,"close":443.2},"depth":{"buy":[{"quantity":150,"price":441.05,"orders":2},{"quantity":75,"price":441.0,"orders":1},{"quantity":75,"price":440.95,"orders":1},{"quantity":75,"price":440.9,"orders":1},{"quantity":75,"price":440.6,"orders":1}],"sell":[{"quantity":75,"price":446.75,"orders":1},{"quantity":150,"price":446.8,"orders":2},{"quantity":75,"price":446.85,"orders":1},{"quantity":75,"price":446.95,"orders":1},{"quantity":75,"price":448.85,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|69454","symbol":"BAJAJ-AUTO25JUN8900PE","last_price":443.2,"volume":17250,"average_price":355.78,"oi":46425.0,"net_change":30.9,"total_buy_quantity":7650.0,"total_sell_quantity":5475.0,"lower_circuit_limit":57.05,"upper_circuit_limit":767.55,"last_trade_time":"1750240771369","oi_day_high":47850.0,"oi_day_low":46350.0},"NSE_FO:HAVELLS25JUN1500PE":{"ohlc":{"open":11.15,"high":11.35,"low":6.0,"close":7.2},"depth":{"buy":[{"quantity":500,"price":7.4,"orders":1},{"quantity":500,"price":7.35,"orders":1},{"quantity":500,"price":7.3,"orders":1},{"quantity":1500,"price":7.25,"orders":3},{"quantity":1000,"price":7.2,"orders":2}],"sell":[{"quantity":1500,"price":7.6,"orders":3},{"quantity":500,"price":7.65,"orders":1},{"quantity":1500,"price":7.7,"orders":3},{"quantity":1500,"price":7.75,"orders":2},{"quantity":500,"price":7.8,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|93954","symbol":"HAVELLS25JUN1500PE","last_price":7.2,"volume":239000,"average_price":7.64,"oi":291500.0,"net_change":-3.2,"total_buy_quantity":438000.0,"total_sell_quantity":82500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.7,"last_trade_time":"1750240753657","oi_day_high":338500.0,"oi_day_low":291500.0},"NSE_FO:PFC25JUN410CE":{"ohlc":{"open":4.8,"high":6.1,"low":2.9,"close":3.1},"depth":{"buy":[{"quantity":7800,"price":3.15,"orders":2},{"quantity":16900,"price":3.1,"orders":8},{"quantity":26000,"price":3.05,"orders":10},{"quantity":32500,"price":3.0,"orders":10},{"quantity":29900,"price":2.95,"orders":7}],"sell":[{"quantity":14300,"price":3.25,"orders":8},{"quantity":26000,"price":3.3,"orders":12},{"quantity":14300,"price":3.35,"orders":5},{"quantity":7800,"price":3.4,"orders":3},{"quantity":6500,"price":3.45,"orders":4}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|120804","symbol":"PFC25JUN410CE","last_price":3.1,"volume":5006300,"average_price":4.14,"oi":4083300.0,"net_change":-2.1,"total_buy_quantity":885300.0,"total_sell_quantity":860600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1750240773651","oi_day_high":4109300.0,"oi_day_low":3507400.0},"NSE_FO:SAIL25JUN130CE":{"ohlc":{"open":1.1,"high":1.35,"low":0.8,"close":1.1},"depth":{"buy":[{"quantity":96000,"price":1.05,"orders":11},{"quantity":136000,"price":1.0,"orders":15},{"quantity":108000,"price":0.95,"orders":8},{"quantity":100000,"price":0.9,"orders":6},{"quantity":68000,"price":0.85,"orders":7}],"sell":[{"quantity":28000,"price":1.1,"orders":5},{"quantity":148000,"price":1.15,"orders":18},{"quantity":108000,"price":1.2,"orders":13},{"quantity":108000,"price":1.25,"orders":10},{"quantity":76000,"price":1.3,"orders":7}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|135253","symbol":"SAIL25JUN130CE","last_price":1.1,"volume":8836000,"average_price":1.04,"oi":8276000.0,"net_change":-0.1,"total_buy_quantity":3020000.0,"total_sell_quantity":2032000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1750240778313","oi_day_high":8572000.0,"oi_day_low":7828000.0},"NSE_FO:BIOCON25JUN335CE":{"ohlc":{"open":16.6,"high":17.7,"low":9.0,"close":11.0},"depth":{"buy":[{"quantity":2500,"price":11.05,"orders":1},{"quantity":5000,"price":11.0,"orders":2},{"quantity":5000,"price":10.95,"orders":2},{"quantity":5000,"price":10.9,"orders":2},{"quantity":2500,"price":10.85,"orders":1}],"sell":[{"quantity":5000,"price":11.25,"orders":2},{"quantity":2500,"price":11.35,"orders":1},{"quantity":5000,"price":11.4,"orders":2},{"quantity":2500,"price":11.5,"orders":1},{"quantity":2500,"price":11.55,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|76039","symbol":"BIOCON25JUN335CE","last_price":11.0,"volume":797500,"average_price":11.86,"oi":522500.0,"net_change":-9.55,"total_buy_quantity":185000.0,"total_sell_quantity":152500.0,"lower_circuit_limit":0.55,"upper_circuit_limit":40.55,"last_trade_time":"1750240748641","oi_day_high":525000.0,"oi_day_low":335000.0},"NSE_FO:INDIANB25JUN583.75CE":{"ohlc":{"open":46.0,"high":46.0,"low":42.05,"close":42.05},"depth":{"buy":[{"quantity":950,"price":43.45,"orders":1},{"quantity":3800,"price":42.55,"orders":1},{"quantity":4750,"price":42.25,"orders":1},{"quantity":9500,"price":41.45,"orders":1},{"quantity":9500,"price":40.7,"orders":1}],"sell":[{"quantity":950,"price":46.05,"orders":1},{"quantity":950,"price":46.1,"orders":1},{"quantity":950,"price":47.5,"orders":1},{"quantity":950,"price":47.55,"orders":1},{"quantity":3800,"price":47.95,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|103755","symbol":"INDIANB25JUN583.75CE","last_price":42.05,"volume":14250,"average_price":43.92,"oi":184300.0,"net_change":-7.75,"total_buy_quantity":28500.0,"total_sell_quantity":66500.0,"lower_circuit_limit":11.4,"upper_circuit_limit":88.2,"last_trade_time":"1750234867239","oi_day_high":194750.0,"oi_day_low":184300.0},"NSE_FO:TATATECH25JUN770PE":{"ohlc":{"open":40.0,"high":41.4,"low":39.05,"close":40.25},"depth":{"buy":[{"quantity":2100,"price":40.1,"orders":3},{"quantity":1400,"price":39.95,"orders":2},{"quantity":1400,"price":38.15,"orders":2},{"quantity":2800,"price":38.1,"orders":4},{"quantity":700,"price":38.05,"orders":1}],"sell":[{"quantity":1400,"price":40.5,"orders":2},{"quantity":700,"price":40.65,"orders":1},{"quantity":700,"price":40.7,"orders":1},{"quantity":1400,"price":40.75,"orders":2},{"quantity":700,"price":40.8,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|130684","symbol":"TATATECH25JUN770PE","last_price":40.25,"volume":15400,"average_price":40.1,"oi":183400.0,"net_change":5.15,"total_buy_quantity":77000.0,"total_sell_quantity":91700.0,"lower_circuit_limit":5.45,"upper_circuit_limit":64.75,"last_trade_time":"1750240769026","oi_day_high":186200.0,"oi_day_low":183400.0},"NSE_FO:JSL25JUN670CE":{"ohlc":{"open":26.1,"high":26.1,"low":12.0,"close":12.75},"depth":{"buy":[{"quantity":775,"price":12.75,"orders":1},{"quantity":775,"price":12.5,"orders":1},{"quantity":775,"price":12.45,"orders":1},{"quantity":775,"price":12.4,"orders":1},{"quantity":775,"price":12.35,"orders":1}],"sell":[{"quantity":4650,"price":12.8,"orders":5},{"quantity":1550,"price":12.85,"orders":2},{"quantity":3100,"price":12.9,"orders":4},{"quantity":2325,"price":12.95,"orders":2},{"quantity":1550,"price":13.0,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|106185","symbol":"JSL25JUN670CE","last_price":12.75,"volume":228625,"average_price":14.78,"oi":144925.0,"net_change":-12.3,"total_buy_quantity":151900.0,"total_sell_quantity":144925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.05,"last_trade_time":"1750240771500","oi_day_high":144925.0,"oi_day_low":79050.0},"NSE_FO:TATAMOTORS25JUN720CE":{"ohlc":{"open":2.0,"high":2.4,"low":1.2,"close":1.35},"depth":{"buy":[{"quantity":66550,"price":1.25,"orders":30},{"quantity":111100,"price":1.2,"orders":31},{"quantity":171050,"price":1.15,"orders":19},{"quantity":81400,"price":1.1,"orders":18},{"quantity":130900,"price":1.05,"orders":16}],"sell":[{"quantity":50050,"price":1.35,"orders":19},{"quantity":56100,"price":1.4,"orders":15},{"quantity":42350,"price":1.45,"orders":16},{"quantity":39050,"price":1.5,"orders":17},{"quantity":15950,"price":1.55,"orders":13}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|142827","symbol":"TATAMOTORS25JUN720CE","last_price":1.35,"volume":8652050,"average_price":1.68,"oi":8764800.0,"net_change":-0.85,"total_buy_quantity":2257200.0,"total_sell_quantity":1174800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1750240798604","oi_day_high":9103600.0,"oi_day_low":8619600.0},"NSE_FO:AMBUJACEM25JUN560PE":{"ohlc":{"open":13.7,"high":17.0,"low":11.05,"close":16.0},"depth":{"buy":[{"quantity":900,"price":16.05,"orders":1},{"quantity":900,"price":16.0,"orders":1},{"quantity":900,"price":15.7,"orders":1},{"quantity":900,"price":15.6,"orders":1},{"quantity":900,"price":15.55,"orders":1}],"sell":[{"quantity":900,"price":16.5,"orders":1},{"quantity":1800,"price":16.55,"orders":2},{"quantity":900,"price":16.6,"orders":1},{"quantity":900,"price":16.75,"orders":1},{"quantity":900,"price":16.85,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|67647","symbol":"AMBUJACEM25JUN560PE","last_price":16.0,"volume":62100,"average_price":14.02,"oi":1082700.0,"net_change":2.75,"total_buy_quantity":129600.0,"total_sell_quantity":80100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.25,"last_trade_time":"1750240660011","oi_day_high":1087200.0,"oi_day_low":1081800.0},"NSE_FO:TORNTPHARM25JUN3150PE":{"ohlc":{"open":14.55,"high":17.2,"low":11.0,"close":13.0},"depth":{"buy":[{"quantity":250,"price":13.5,"orders":1},{"quantity":250,"price":13.45,"orders":1},{"quantity":500,"price":13.05,"orders":2},{"quantity":250,"price":13.0,"orders":1},{"quantity":500,"price":12.85,"orders":1}],"sell":[{"quantity":250,"price":14.1,"orders":1},{"quantity":250,"price":14.15,"orders":1},{"quantity":500,"price":14.2,"orders":2},{"quantity":750,"price":14.35,"orders":2},{"quantity":250,"price":14.5,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|132674","symbol":"TORNTPHARM25JUN3150PE","last_price":13.0,"volume":26250,"average_price":14.34,"oi":66000.0,"net_change":-0.95,"total_buy_quantity":72000.0,"total_sell_quantity":29000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.3,"last_trade_time":"1750238102753","oi_day_high":66000.0,"oi_day_low":61250.0},"NSE_FO:ANGELONE25JUN3000PE":{"ohlc":{"open":150.0,"high":153.4,"low":118.85,"close":149.2},"depth":{"buy":[{"quantity":400,"price":147.45,"orders":2},{"quantity":200,"price":147.25,"orders":1},{"quantity":200,"price":146.9,"orders":1},{"quantity":200,"price":146.75,"orders":1},{"quantity":200,"price":145.8,"orders":1}],"sell":[{"quantity":200,"price":149.7,"orders":1},{"quantity":200,"price":149.75,"orders":1},{"quantity":200,"price":149.85,"orders":1},{"quantity":200,"price":149.9,"orders":1},{"quantity":200,"price":150.05,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|67973","symbol":"ANGELONE25JUN3000PE","last_price":149.2,"volume":52000,"average_price":135.49,"oi":150200.0,"net_change":-3.85,"total_buy_quantity":31000.0,"total_sell_quantity":29400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":332.2,"last_trade_time":"1750240740003","oi_day_high":152800.0,"oi_day_low":149400.0},"NSE_FO:HAL25JUN5000PE":{"ohlc":{"open":81.45,"high":110.8,"low":68.05,"close":104.0},"depth":{"buy":[{"quantity":150,"price":102.8,"orders":1},{"quantity":150,"price":102.5,"orders":1},{"quantity":150,"price":101.5,"orders":1},{"quantity":450,"price":101.45,"orders":3},{"quantity":150,"price":101.4,"orders":1}],"sell":[{"quantity":450,"price":103.65,"orders":3},{"quantity":450,"price":103.9,"orders":3},{"quantity":750,"price":103.95,"orders":3},{"quantity":150,"price":104.0,"orders":1},{"quantity":150,"price":104.1,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|92293","symbol":"HAL25JUN5000PE","last_price":104.0,"volume":1095450,"average_price":94.05,"oi":779400.0,"net_change":24.45,"total_buy_quantity":103350.0,"total_sell_quantity":38700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":234.2,"last_trade_time":"1750240793654","oi_day_high":818250.0,"oi_day_low":779400.0},"NSE_FO:VEDL25JUN450CE":{"ohlc":{"open":14.5,"high":17.05,"low":7.25,"close":7.7},"depth":{"buy":[{"quantity":1150,"price":7.7,"orders":1},{"quantity":2300,"price":7.65,"orders":2},{"quantity":9200,"price":7.6,"orders":8},{"quantity":4600,"price":7.55,"orders":4},{"quantity":18400,"price":7.5,"orders":10}],"sell":[{"quantity":5750,"price":7.75,"orders":4},{"quantity":5750,"price":7.8,"orders":5},{"quantity":5750,"price":7.85,"orders":5},{"quantity":8050,"price":7.9,"orders":7},{"quantity":10350,"price":7.95,"orders":6}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|135014","symbol":"VEDL25JUN450CE","last_price":7.7,"volume":8457100,"average_price":10.34,"oi":3504050.0,"net_change":-2.9,"total_buy_quantity":476100.0,"total_sell_quantity":570400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1750240794664","oi_day_high":3514400.0,"oi_day_low":2625450.0},"NSE_FO:LAURUSLABS25JUN610PE":{"ohlc":{"open":2.35,"high":2.4,"low":1.0,"close":1.0},"depth":{"buy":[{"quantity":10200,"price":0.95,"orders":5},{"quantity":6800,"price":0.9,"orders":3},{"quantity":6800,"price":0.85,"orders":3},{"quantity":5100,"price":0.8,"orders":2},{"quantity":13600,"price":0.75,"orders":2}],"sell":[{"quantity":5100,"price":1.05,"orders":2},{"quantity":5100,"price":1.1,"orders":2},{"quantity":5100,"price":1.15,"orders":2},{"quantity":6800,"price":1.2,"orders":3},{"quantity":6800,"price":1.25,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|108873","symbol":"LAURUSLABS25JUN610PE","last_price":1.0,"volume":124100,"average_price":1.4,"oi":214200.0,"net_change":-0.95,"total_buy_quantity":632400.0,"total_sell_quantity":270300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1750240769755","oi_day_high":236300.0,"oi_day_low":212500.0},"NSE_FO:ABFRL25JUN90CE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":442000,"price":0.05,"orders":30},{"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":982800,"price":0.1,"orders":25},{"quantity":33800,"price":0.15,"orders":7},{"quantity":28600,"price":0.2,"orders":4},{"quantity":2600,"price":0.25,"orders":1},{"quantity":5200,"price":0.3,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|53112","symbol":"ABFRL25JUN90CE","last_price":0.05,"volume":499200,"average_price":0.06,"oi":5410600.0,"net_change":0.0,"total_buy_quantity":442000.0,"total_sell_quantity":1281800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1750240746929","oi_day_high":5899400.0,"oi_day_low":5410600.0},"NSE_FO:PNB25JUN102CE":{"ohlc":{"open":4.25,"high":4.95,"low":3.55,"close":4.05},"depth":{"buy":[{"quantity":56000,"price":3.9,"orders":7},{"quantity":16000,"price":3.85,"orders":2},{"quantity":16000,"price":3.8,"orders":2},{"quantity":8000,"price":3.75,"orders":1},{"quantity":8000,"price":3.7,"orders":1}],"sell":[{"quantity":8000,"price":4.0,"orders":1},{"quantity":16000,"price":4.05,"orders":2},{"quantity":32000,"price":4.1,"orders":4},{"quantity":16000,"price":4.15,"orders":2},{"quantity":24000,"price":4.2,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|130192","symbol":"PNB25JUN102CE","last_price":4.05,"volume":704000,"average_price":4.23,"oi":2072000.0,"net_change":-0.4,"total_buy_quantity":872000.0,"total_sell_quantity":664000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1750239056925","oi_day_high":2096000.0,"oi_day_low":2000000.0},"NSE_FO:EICHERMOT25JUN5400CE":{"ohlc":{"open":39.1,"high":113.25,"low":35.0,"close":66.0},"depth":{"buy":[{"quantity":1050,"price":65.6,"orders":1},{"quantity":350,"price":65.2,"orders":2},{"quantity":175,"price":65.15,"orders":1},{"quantity":350,"price":65.1,"orders":2},{"quantity":175,"price":64.6,"orders":1}],"sell":[{"quantity":175,"price":66.2,"orders":1},{"quantity":175,"price":66.25,"orders":1},{"quantity":175,"price":66.9,"orders":1},{"quantity":350,"price":67.0,"orders":2},{"quantity":350,"price":67.1,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|88069","symbol":"EICHERMOT25JUN5400CE","last_price":66.0,"volume":2073925,"average_price":87.39,"oi":192500.0,"net_change":21.2,"total_buy_quantity":42875.0,"total_sell_quantity":49700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":156.8,"last_trade_time":"1750240797759","oi_day_high":242025.0,"oi_day_low":165725.0},"NSE_FO:SONACOMS25JUN540PE":{"ohlc":{"open":57.0,"high":57.0,"low":57.0,"close":57.0},"depth":{"buy":[{"quantity":2325,"price":57.6,"orders":1},{"quantity":3875,"price":57.55,"orders":1},{"quantity":3100,"price":57.15,"orders":1},{"quantity":7750,"price":56.75,"orders":1},{"quantity":7750,"price":55.95,"orders":1}],"sell":[{"quantity":775,"price":61.4,"orders":1},{"quantity":775,"price":61.45,"orders":1},{"quantity":775,"price":61.5,"orders":1},{"quantity":3100,"price":62.7,"orders":1},{"quantity":3875,"price":63.25,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|139155","symbol":"SONACOMS25JUN540PE","last_price":57.0,"volume":775,"average_price":57.0,"oi":120125.0,"net_change":-3.55,"total_buy_quantity":62775.0,"total_sell_quantity":62775.0,"lower_circuit_limit":29.15,"upper_circuit_limit":91.95,"last_trade_time":"1750222219007","oi_day_high":120125.0,"oi_day_low":120125.0},"NSE_FO:PAYTM25JUN880PE":{"ohlc":{"open":28.1,"high":33.25,"low":12.6,"close":14.0},"depth":{"buy":[{"quantity":650,"price":14.1,"orders":1},{"quantity":650,"price":14.05,"orders":1},{"quantity":3250,"price":14.0,"orders":4},{"quantity":1950,"price":13.95,"orders":3},{"quantity":1950,"price":13.9,"orders":3}],"sell":[{"quantity":13000,"price":14.15,"orders":4},{"quantity":1950,"price":14.2,"orders":2},{"quantity":1300,"price":14.25,"orders":2},{"quantity":2600,"price":14.3,"orders":4},{"quantity":2600,"price":14.35,"orders":4}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|127707","symbol":"PAYTM25JUN880PE","last_price":14.0,"volume":3719300,"average_price":17.02,"oi":843050.0,"net_change":-14.45,"total_buy_quantity":605150.0,"total_sell_quantity":200850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.25,"last_trade_time":"1750240793806","oi_day_high":937300.0,"oi_day_low":640900.0},"NSE_FO:CHOLAFIN25JUN1600CE":{"ohlc":{"open":12.95,"high":26.3,"low":12.4,"close":22.0},"depth":{"buy":[{"quantity":1875,"price":21.85,"orders":3},{"quantity":1875,"price":21.55,"orders":3},{"quantity":5000,"price":21.5,"orders":6},{"quantity":625,"price":21.45,"orders":1},{"quantity":1875,"price":21.4,"orders":3}],"sell":[{"quantity":625,"price":22.05,"orders":1},{"quantity":625,"price":22.1,"orders":1},{"quantity":625,"price":22.15,"orders":1},{"quantity":1250,"price":22.2,"orders":2},{"quantity":3125,"price":22.3,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|81171","symbol":"CHOLAFIN25JUN1600CE","last_price":22.0,"volume":1732500,"average_price":21.8,"oi":612500.0,"net_change":8.4,"total_buy_quantity":268125.0,"total_sell_quantity":190000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.65,"last_trade_time":"1750240787426","oi_day_high":631875.0,"oi_day_low":535000.0},"NSE_FO:AUROPHARMA25JUN1180CE":{"ohlc":{"open":5.3,"high":6.45,"low":3.35,"close":3.55},"depth":{"buy":[{"quantity":3300,"price":3.45,"orders":5},{"quantity":3850,"price":3.4,"orders":3},{"quantity":3300,"price":3.35,"orders":4},{"quantity":2750,"price":3.3,"orders":3},{"quantity":2750,"price":3.25,"orders":3}],"sell":[{"quantity":1100,"price":3.55,"orders":2},{"quantity":1100,"price":3.6,"orders":2},{"quantity":1650,"price":3.65,"orders":2},{"quantity":2200,"price":3.7,"orders":3},{"quantity":3850,"price":3.75,"orders":6}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|67390","symbol":"AUROPHARMA25JUN1180CE","last_price":3.55,"volume":463100,"average_price":4.62,"oi":584100.0,"net_change":-2.1,"total_buy_quantity":513700.0,"total_sell_quantity":171050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1750240795162","oi_day_high":591250.0,"oi_day_low":559900.0},"NSE_FO:INOXWIND25JUN190CE":{"ohlc":{"open":0.55,"high":0.55,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":70950,"price":0.4,"orders":8},{"quantity":245100,"price":0.35,"orders":18},{"quantity":274125,"price":0.3,"orders":14},{"quantity":412800,"price":0.25,"orders":15},{"quantity":299925,"price":0.2,"orders":7}],"sell":[{"quantity":135450,"price":0.45,"orders":14},{"quantity":122550,"price":0.5,"orders":11},{"quantity":64500,"price":0.55,"orders":5},{"quantity":48375,"price":0.6,"orders":3},{"quantity":19350,"price":0.65,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|106311","symbol":"INOXWIND25JUN190CE","last_price":0.4,"volume":1947900,"average_price":0.43,"oi":6040425.0,"net_change":-0.15,"total_buy_quantity":1815675.0,"total_sell_quantity":1389975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1750240797881","oi_day_high":6230700.0,"oi_day_low":6040425.0},"NSE_FO:TATAPOWER25JUN395CE":{"ohlc":{"open":6.0,"high":6.75,"low":3.6,"close":4.3},"depth":{"buy":[{"quantity":6750,"price":4.25,"orders":5},{"quantity":14850,"price":4.2,"orders":9},{"quantity":32400,"price":4.15,"orders":11},{"quantity":14850,"price":4.1,"orders":6},{"quantity":14850,"price":4.05,"orders":5}],"sell":[{"quantity":20250,"price":4.35,"orders":10},{"quantity":14850,"price":4.4,"orders":10},{"quantity":24300,"price":4.45,"orders":13},{"quantity":21600,"price":4.5,"orders":12},{"quantity":18900,"price":4.55,"orders":9}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|130139","symbol":"TATAPOWER25JUN395CE","last_price":4.3,"volume":3640950,"average_price":4.82,"oi":1921050.0,"net_change":-1.55,"total_buy_quantity":661500.0,"total_sell_quantity":650700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1750240786851","oi_day_high":2002050.0,"oi_day_low":1597050.0},"NSE_FO:BOSCHLTD25JUN31250PE":{"ohlc":{"open":432.55,"high":432.55,"low":432.55,"close":432.55},"depth":{"buy":[{"quantity":25,"price":2.05,"orders":1},{"quantity":300,"price":2.0,"orders":1},{"quantity":900,"price":1.05,"orders":2},{"quantity":750,"price":0.1,"orders":1},{"quantity":500,"price":0.05,"orders":1}],"sell":[{"quantity":25,"price":217.45,"orders":1},{"quantity":100,"price":217.5,"orders":1},{"quantity":750,"price":228.4,"orders":1},{"quantity":75,"price":228.45,"orders":1},{"quantity":125,"price":244.7,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|76649","symbol":"BOSCHLTD25JUN31250PE","last_price":432.55,"volume":0,"average_price":0.0,"oi":700.0,"net_change":0.0,"total_buy_quantity":2475.0,"total_sell_quantity":2075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":524.65,"last_trade_time":"1749791495000","oi_day_high":750.0,"oi_day_low":700.0},"NSE_FO:DRREDDY25JUN1240CE":{"ohlc":{"open":84.5,"high":84.5,"low":77.0,"close":79.35},"depth":{"buy":[{"quantity":1875,"price":76.0,"orders":3},{"quantity":625,"price":75.95,"orders":1},{"quantity":625,"price":75.9,"orders":1},{"quantity":625,"price":75.75,"orders":1},{"quantity":2500,"price":75.55,"orders":4}],"sell":[{"quantity":625,"price":77.95,"orders":1},{"quantity":625,"price":78.0,"orders":1},{"quantity":625,"price":78.1,"orders":1},{"quantity":625,"price":78.4,"orders":1},{"quantity":4375,"price":81.1,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|87621","symbol":"DRREDDY25JUN1240CE","last_price":79.35,"volume":1875,"average_price":80.28,"oi":80000.0,"net_change":-7.2,"total_buy_quantity":59375.0,"total_sell_quantity":58750.0,"lower_circuit_limit":36.4,"upper_circuit_limit":136.7,"last_trade_time":"1750231032424","oi_day_high":80625.0,"oi_day_low":80000.0},"NSE_FO:YESBANK25JUN21PE":{"ohlc":{"open":1.15,"high":1.25,"low":0.95,"close":1.15},"depth":{"buy":[{"quantity":598000,"price":1.1,"orders":3},{"quantity":208000,"price":1.05,"orders":2},{"quantity":676000,"price":1.0,"orders":6},{"quantity":338000,"price":0.95,"orders":3},{"quantity":390000,"price":0.9,"orders":5}],"sell":[{"quantity":494000,"price":1.2,"orders":8},{"quantity":260000,"price":1.25,"orders":4},{"quantity":832000,"price":1.3,"orders":5},{"quantity":26000,"price":1.45,"orders":1},{"quantity":26000,"price":1.65,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|135909","symbol":"YESBANK25JUN21PE","last_price":1.15,"volume":4238000,"average_price":1.08,"oi":7.6492E7,"net_change":0.0,"total_buy_quantity":2.8288E7,"total_sell_quantity":2106000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1750240534860","oi_day_high":7.7246E7,"oi_day_low":7.6492E7},"NSE_FO:ABB25JUN6000PE":{"ohlc":{"open":79.95,"high":100.0,"low":61.8,"close":82.0},"depth":{"buy":[{"quantity":500,"price":82.0,"orders":1},{"quantity":125,"price":81.95,"orders":1},{"quantity":125,"price":81.65,"orders":1},{"quantity":125,"price":81.6,"orders":1},{"quantity":125,"price":81.45,"orders":1}],"sell":[{"quantity":125,"price":84.0,"orders":1},{"quantity":125,"price":84.2,"orders":1},{"quantity":125,"price":84.65,"orders":1},{"quantity":125,"price":84.7,"orders":1},{"quantity":125,"price":84.75,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|65310","symbol":"ABB25JUN6000PE","last_price":82.0,"volume":76625,"average_price":82.23,"oi":137000.0,"net_change":-2.1,"total_buy_quantity":27750.0,"total_sell_quantity":9750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":260.15,"last_trade_time":"1750240789989","oi_day_high":150500.0,"oi_day_low":136875.0},"NSE_FO:DALBHARAT25JUN2040PE":{"ohlc":{"open":16.65,"high":27.5,"low":13.75,"close":25.7},"depth":{"buy":[{"quantity":550,"price":25.8,"orders":2},{"quantity":825,"price":25.75,"orders":2},{"quantity":275,"price":25.7,"orders":1},{"quantity":550,"price":25.5,"orders":1},{"quantity":550,"price":25.45,"orders":2}],"sell":[{"quantity":275,"price":26.6,"orders":1},{"quantity":275,"price":26.65,"orders":1},{"quantity":275,"price":27.0,"orders":1},{"quantity":550,"price":27.15,"orders":1},{"quantity":550,"price":27.85,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|84821","symbol":"DALBHARAT25JUN2040PE","last_price":25.7,"volume":84975,"average_price":23.13,"oi":18700.0,"net_change":3.65,"total_buy_quantity":90750.0,"total_sell_quantity":47575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.0,"last_trade_time":"1750240765432","oi_day_high":33275.0,"oi_day_low":15950.0},"NSE_FO:NATIONALUM25JUN185CE":{"ohlc":{"open":4.25,"high":4.9,"low":3.6,"close":4.25},"depth":{"buy":[{"quantity":22500,"price":4.15,"orders":5},{"quantity":33750,"price":4.1,"orders":8},{"quantity":33750,"price":4.05,"orders":7},{"quantity":18750,"price":4.0,"orders":4},{"quantity":15000,"price":3.95,"orders":4}],"sell":[{"quantity":45000,"price":4.25,"orders":7},{"quantity":15000,"price":4.3,"orders":4},{"quantity":26250,"price":4.35,"orders":5},{"quantity":22500,"price":4.4,"orders":5},{"quantity":18750,"price":4.45,"orders":5}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|115411","symbol":"NATIONALUM25JUN185CE","last_price":4.25,"volume":4173750,"average_price":4.27,"oi":3150000.0,"net_change":-0.05,"total_buy_quantity":682500.0,"total_sell_quantity":873750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1750240790001","oi_day_high":3352500.0,"oi_day_low":3112500.0},"NSE_FO:MARUTI25JUN12400PE":{"ohlc":{"open":89.0,"high":90.55,"low":30.6,"close":36.7},"depth":{"buy":[{"quantity":100,"price":36.7,"orders":2},{"quantity":100,"price":36.4,"orders":2},{"quantity":100,"price":36.35,"orders":2},{"quantity":100,"price":36.25,"orders":2},{"quantity":50,"price":36.1,"orders":1}],"sell":[{"quantity":50,"price":38.0,"orders":1},{"quantity":50,"price":38.3,"orders":1},{"quantity":100,"price":38.95,"orders":2},{"quantity":50,"price":39.0,"orders":1},{"quantity":100,"price":39.35,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|118050","symbol":"MARUTI25JUN12400PE","last_price":36.7,"volume":458050,"average_price":36.92,"oi":77850.0,"net_change":-42.4,"total_buy_quantity":18400.0,"total_sell_quantity":8650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":247.55,"last_trade_time":"1750240796262","oi_day_high":89550.0,"oi_day_low":64550.0},"NSE_FO:SBICARD25JUN910CE":{"ohlc":{"open":66.0,"high":66.0,"low":66.0,"close":66.0},"depth":{"buy":[{"quantity":800,"price":64.8,"orders":1},{"quantity":1600,"price":64.75,"orders":2},{"quantity":800,"price":64.7,"orders":1},{"quantity":3200,"price":61.05,"orders":1},{"quantity":4000,"price":60.05,"orders":1}],"sell":[{"quantity":800,"price":66.1,"orders":1},{"quantity":800,"price":66.25,"orders":1},{"quantity":800,"price":70.15,"orders":1},{"quantity":800,"price":70.25,"orders":1},{"quantity":3200,"price":72.25,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|124902","symbol":"SBICARD25JUN910CE","last_price":66.0,"volume":1600,"average_price":66.0,"oi":34400.0,"net_change":-20.1,"total_buy_quantity":61600.0,"total_sell_quantity":62400.0,"lower_circuit_limit":40.3,"upper_circuit_limit":131.9,"last_trade_time":"1750233620057","oi_day_high":34400.0,"oi_day_low":34400.0},"NSE_FO:VBL25JUN480CE":{"ohlc":{"open":4.05,"high":5.85,"low":3.5,"close":4.75},"depth":{"buy":[{"quantity":6125,"price":4.75,"orders":6},{"quantity":9625,"price":4.7,"orders":9},{"quantity":9625,"price":4.65,"orders":9},{"quantity":3500,"price":4.6,"orders":3},{"quantity":5250,"price":4.55,"orders":4}],"sell":[{"quantity":2625,"price":4.85,"orders":2},{"quantity":3500,"price":4.9,"orders":3},{"quantity":11375,"price":4.95,"orders":10},{"quantity":9625,"price":5.0,"orders":9},{"quantity":11375,"price":5.05,"orders":9}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|145785","symbol":"VBL25JUN480CE","last_price":4.75,"volume":2482375,"average_price":4.54,"oi":2846375.0,"net_change":-0.4,"total_buy_quantity":435750.0,"total_sell_quantity":531125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1750240787249","oi_day_high":2869125.0,"oi_day_low":2649500.0},"NSE_FO:TATACONSUM25JUN1110CE":{"ohlc":{"open":3.45,"high":4.05,"low":1.95,"close":1.95},"depth":{"buy":[{"quantity":6384,"price":1.9,"orders":9},{"quantity":5016,"price":1.85,"orders":6},{"quantity":4104,"price":1.8,"orders":5},{"quantity":3648,"price":1.75,"orders":4},{"quantity":2280,"price":1.7,"orders":4}],"sell":[{"quantity":3648,"price":2.05,"orders":5},{"quantity":3648,"price":2.1,"orders":7},{"quantity":3192,"price":2.15,"orders":7},{"quantity":2280,"price":2.2,"orders":2},{"quantity":2736,"price":2.25,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|129329","symbol":"TATACONSUM25JUN1110CE","last_price":1.95,"volume":411768,"average_price":2.6,"oi":278160.0,"net_change":-1.65,"total_buy_quantity":232560.0,"total_sell_quantity":144096.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1750240777244","oi_day_high":302784.0,"oi_day_low":242592.0},"NSE_FO:OIL25JUN440PE":{"ohlc":{"open":1.35,"high":1.9,"low":0.9,"close":1.3},"depth":{"buy":[{"quantity":5375,"price":1.2,"orders":5},{"quantity":11825,"price":1.15,"orders":6},{"quantity":9675,"price":1.1,"orders":7},{"quantity":3225,"price":1.05,"orders":2},{"quantity":1075,"price":1.0,"orders":1}],"sell":[{"quantity":3225,"price":1.3,"orders":3},{"quantity":10750,"price":1.35,"orders":6},{"quantity":15050,"price":1.4,"orders":8},{"quantity":7525,"price":1.45,"orders":6},{"quantity":9675,"price":1.5,"orders":5}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|126150","symbol":"OIL25JUN440PE","last_price":1.3,"volume":554700,"average_price":1.38,"oi":819150.0,"net_change":-0.05,"total_buy_quantity":333250.0,"total_sell_quantity":299925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1750240743115","oi_day_high":842800.0,"oi_day_low":818075.0},"NSE_FO:ICICIBANK25JUN1460PE":{"ohlc":{"open":39.0,"high":46.25,"low":31.15,"close":45.3},"depth":{"buy":[{"quantity":700,"price":45.2,"orders":1},{"quantity":700,"price":45.15,"orders":1},{"quantity":1400,"price":45.05,"orders":2},{"quantity":700,"price":45.0,"orders":1},{"quantity":700,"price":44.7,"orders":1}],"sell":[{"quantity":700,"price":45.4,"orders":1},{"quantity":700,"price":45.45,"orders":1},{"quantity":700,"price":45.5,"orders":1},{"quantity":700,"price":45.8,"orders":1},{"quantity":1400,"price":45.85,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|100159","symbol":"ICICIBANK25JUN1460PE","last_price":45.3,"volume":281400,"average_price":39.97,"oi":1054900.0,"net_change":7.55,"total_buy_quantity":102200.0,"total_sell_quantity":62300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.65,"last_trade_time":"1750240680491","oi_day_high":1107400.0,"oi_day_low":1054900.0},"NSE_FO:SJVN25JUN102CE":{"ohlc":{"open":0.75,"high":0.85,"low":0.45,"close":0.45},"depth":{"buy":[{"quantity":37800,"price":0.45,"orders":8},{"quantity":37800,"price":0.4,"orders":6},{"quantity":70875,"price":0.35,"orders":8},{"quantity":165375,"price":0.3,"orders":7},{"quantity":165375,"price":0.25,"orders":5}],"sell":[{"quantity":28350,"price":0.5,"orders":4},{"quantity":66150,"price":0.55,"orders":10},{"quantity":61425,"price":0.6,"orders":9},{"quantity":18900,"price":0.65,"orders":3},{"quantity":14175,"price":0.7,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|138511","symbol":"SJVN25JUN102CE","last_price":0.45,"volume":259875,"average_price":0.66,"oi":1025325.0,"net_change":-0.3,"total_buy_quantity":1374975.0,"total_sell_quantity":864675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1750240759423","oi_day_high":1058400.0,"oi_day_low":992250.0},"NSE_FO:IIFL25JUN430CE":{"ohlc":{"open":67.0,"high":67.0,"low":67.0,"close":67.0},"depth":{"buy":[{"quantity":7750,"price":54.3,"orders":1},{"quantity":6200,"price":53.7,"orders":1},{"quantity":15500,"price":53.2,"orders":1},{"quantity":15500,"price":52.95,"orders":1},{"quantity":4650,"price":50.0,"orders":2}],"sell":[{"quantity":4650,"price":58.65,"orders":1},{"quantity":6200,"price":58.7,"orders":1},{"quantity":15500,"price":58.9,"orders":1},{"quantity":7750,"price":60.85,"orders":1},{"quantity":62000,"price":62.5,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|37866","symbol":"IIFL25JUN430CE","last_price":67.0,"volume":0,"average_price":0.0,"oi":71300.0,"net_change":0.0,"total_buy_quantity":111600.0,"total_sell_quantity":136400.0,"lower_circuit_limit":27.1,"upper_circuit_limit":106.9,"last_trade_time":"1750140020000","oi_day_high":72850.0,"oi_day_low":71300.0},"NSE_FO:CIPLA25JUN1480CE":{"ohlc":{"open":33.15,"high":42.6,"low":29.35,"close":30.1},"depth":{"buy":[{"quantity":325,"price":29.65,"orders":1},{"quantity":325,"price":29.6,"orders":1},{"quantity":650,"price":29.55,"orders":2},{"quantity":325,"price":29.5,"orders":1},{"quantity":975,"price":29.45,"orders":2}],"sell":[{"quantity":325,"price":29.95,"orders":1},{"quantity":325,"price":30.0,"orders":1},{"quantity":650,"price":30.1,"orders":2},{"quantity":325,"price":30.25,"orders":1},{"quantity":975,"price":30.3,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|81722","symbol":"CIPLA25JUN1480CE","last_price":30.1,"volume":95550,"average_price":35.19,"oi":117975.0,"net_change":-6.95,"total_buy_quantity":86125.0,"total_sell_quantity":50375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.4,"last_trade_time":"1750240769712","oi_day_high":117975.0,"oi_day_low":102700.0},"NSE_FO:NMDC25JUN72CE":{"ohlc":{"open":0.4,"high":0.45,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":3591000,"price":0.25,"orders":47},{"quantity":4023000,"price":0.2,"orders":29},{"quantity":3631500,"price":0.15,"orders":26},{"quantity":2551500,"price":0.1,"orders":17},{"quantity":1282500,"price":0.05,"orders":12}],"sell":[{"quantity":202500,"price":0.3,"orders":8},{"quantity":580500,"price":0.35,"orders":21},{"quantity":607500,"price":0.4,"orders":19},{"quantity":648000,"price":0.45,"orders":20},{"quantity":594000,"price":0.5,"orders":9}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|124229","symbol":"NMDC25JUN72CE","last_price":0.3,"volume":7978500,"average_price":0.32,"oi":9936000.0,"net_change":-0.1,"total_buy_quantity":1.50795E7,"total_sell_quantity":4941000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1750240798735","oi_day_high":9936000.0,"oi_day_low":9112500.0},"NSE_FO:TATATECH25JUN770CE":{"ohlc":{"open":4.3,"high":5.4,"low":2.5,"close":2.55},"depth":{"buy":[{"quantity":2800,"price":2.55,"orders":3},{"quantity":7000,"price":2.5,"orders":6},{"quantity":5600,"price":2.45,"orders":3},{"quantity":4900,"price":2.4,"orders":6},{"quantity":8400,"price":2.35,"orders":7}],"sell":[{"quantity":3500,"price":2.6,"orders":5},{"quantity":8400,"price":2.65,"orders":10},{"quantity":4900,"price":2.7,"orders":7},{"quantity":7000,"price":2.75,"orders":8},{"quantity":3500,"price":2.8,"orders":5}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|130683","symbol":"TATATECH25JUN770CE","last_price":2.55,"volume":515900,"average_price":3.4,"oi":585900.0,"net_change":-2.3,"total_buy_quantity":224700.0,"total_sell_quantity":235900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1750240799265","oi_day_high":591500.0,"oi_day_low":538300.0},"NSE_FO:LTIM25JUN5150PE":{"ohlc":{"open":11.0,"high":11.3,"low":8.3,"close":10.65},"depth":{"buy":[{"quantity":300,"price":9.7,"orders":2},{"quantity":150,"price":9.65,"orders":1},{"quantity":150,"price":9.5,"orders":1},{"quantity":150,"price":9.2,"orders":1},{"quantity":4500,"price":8.1,"orders":1}],"sell":[{"quantity":150,"price":10.35,"orders":1},{"quantity":300,"price":10.4,"orders":2},{"quantity":150,"price":10.5,"orders":1},{"quantity":300,"price":10.65,"orders":2},{"quantity":150,"price":10.75,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|111029","symbol":"LTIM25JUN5150PE","last_price":10.65,"volume":8850,"average_price":10.26,"oi":12300.0,"net_change":-0.65,"total_buy_quantity":78600.0,"total_sell_quantity":18450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.65,"last_trade_time":"1750240462262","oi_day_high":13950.0,"oi_day_low":12300.0},"NSE_FO:KOTAKBANK25JUN2080CE":{"ohlc":{"open":55.35,"high":61.2,"low":45.75,"close":59.75},"depth":{"buy":[{"quantity":800,"price":59.55,"orders":2},{"quantity":400,"price":59.5,"orders":1},{"quantity":400,"price":59.45,"orders":1},{"quantity":800,"price":58.7,"orders":1},{"quantity":2400,"price":58.65,"orders":2}],"sell":[{"quantity":400,"price":60.15,"orders":1},{"quantity":400,"price":60.2,"orders":1},{"quantity":400,"price":60.25,"orders":1},{"quantity":400,"price":60.3,"orders":1},{"quantity":800,"price":60.45,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|112327","symbol":"KOTAKBANK25JUN2080CE","last_price":59.75,"volume":198800,"average_price":53.66,"oi":206400.0,"net_change":-4.75,"total_buy_quantity":75600.0,"total_sell_quantity":35600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":135.15,"last_trade_time":"1750240783743","oi_day_high":207200.0,"oi_day_low":193600.0},"NSE_FO:AMBUJACEM25JUN560CE":{"ohlc":{"open":4.05,"high":5.25,"low":2.45,"close":2.45},"depth":{"buy":[{"quantity":1800,"price":2.4,"orders":2},{"quantity":6300,"price":2.35,"orders":6},{"quantity":3600,"price":2.3,"orders":4},{"quantity":13500,"price":2.25,"orders":6},{"quantity":27900,"price":2.2,"orders":2}],"sell":[{"quantity":2700,"price":2.5,"orders":3},{"quantity":13500,"price":2.55,"orders":7},{"quantity":11700,"price":2.6,"orders":5},{"quantity":15300,"price":2.65,"orders":7},{"quantity":3600,"price":2.7,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|67646","symbol":"AMBUJACEM25JUN560CE","last_price":2.45,"volume":604800,"average_price":3.65,"oi":1224900.0,"net_change":-1.8,"total_buy_quantity":190800.0,"total_sell_quantity":272700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1750240754291","oi_day_high":1238400.0,"oi_day_low":1171800.0},"NSE_FO:PHOENIXLTD25JUN1600CE":{"ohlc":{"open":47.25,"high":62.0,"low":31.8,"close":39.15},"depth":{"buy":[{"quantity":700,"price":38.15,"orders":2},{"quantity":350,"price":38.1,"orders":1},{"quantity":350,"price":37.95,"orders":1},{"quantity":700,"price":37.9,"orders":2},{"quantity":350,"price":37.85,"orders":1}],"sell":[{"quantity":350,"price":38.95,"orders":1},{"quantity":350,"price":39.0,"orders":1},{"quantity":1050,"price":39.15,"orders":2},{"quantity":700,"price":39.2,"orders":2},{"quantity":700,"price":39.25,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|128697","symbol":"PHOENIXLTD25JUN1600CE","last_price":39.15,"volume":236950,"average_price":45.21,"oi":187950.0,"net_change":-3.6,"total_buy_quantity":79800.0,"total_sell_quantity":46550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.8,"last_trade_time":"1750240795856","oi_day_high":193200.0,"oi_day_low":174650.0},"NSE_FO:NCC25JUN237.5CE":{"ohlc":{"open":1.25,"high":1.45,"low":0.7,"close":0.75},"depth":{"buy":[{"quantity":7100,"price":0.75,"orders":4},{"quantity":12425,"price":0.7,"orders":6},{"quantity":10650,"price":0.65,"orders":5},{"quantity":3550,"price":0.6,"orders":2},{"quantity":3550,"price":0.55,"orders":2}],"sell":[{"quantity":12425,"price":0.85,"orders":7},{"quantity":5325,"price":0.9,"orders":3},{"quantity":5325,"price":0.95,"orders":3},{"quantity":8875,"price":1.0,"orders":4},{"quantity":3550,"price":1.05,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|116237","symbol":"NCC25JUN237.5CE","last_price":0.75,"volume":85200,"average_price":1.01,"oi":213000.0,"net_change":-0.65,"total_buy_quantity":307075.0,"total_sell_quantity":299975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1750238275985","oi_day_high":213000.0,"oi_day_low":168625.0},"NSE_FO:HAVELLS25JUN1560CE":{"ohlc":{"open":10.7,"high":14.6,"low":8.6,"close":8.55},"depth":{"buy":[{"quantity":500,"price":8.6,"orders":1},{"quantity":500,"price":8.55,"orders":1},{"quantity":2000,"price":8.5,"orders":3},{"quantity":2000,"price":8.45,"orders":3},{"quantity":1000,"price":8.4,"orders":1}],"sell":[{"quantity":500,"price":8.8,"orders":1},{"quantity":1000,"price":8.85,"orders":2},{"quantity":2000,"price":8.9,"orders":4},{"quantity":1000,"price":8.95,"orders":2},{"quantity":2000,"price":9.0,"orders":4}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|92607","symbol":"HAVELLS25JUN1560CE","last_price":8.55,"volume":311500,"average_price":11.0,"oi":300500.0,"net_change":-2.7,"total_buy_quantity":347500.0,"total_sell_quantity":100500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.7,"last_trade_time":"1750240786404","oi_day_high":306500.0,"oi_day_low":287000.0},"NSE_FO:SYNGENE25JUN650CE":{"ohlc":{"open":8.9,"high":11.25,"low":6.05,"close":6.5},"depth":{"buy":[{"quantity":3000,"price":6.45,"orders":3},{"quantity":2000,"price":6.4,"orders":2},{"quantity":2000,"price":6.35,"orders":2},{"quantity":1000,"price":6.15,"orders":1},{"quantity":2000,"price":6.1,"orders":2}],"sell":[{"quantity":1000,"price":6.6,"orders":1},{"quantity":1000,"price":6.65,"orders":1},{"quantity":2000,"price":6.7,"orders":2},{"quantity":1000,"price":6.75,"orders":1},{"quantity":3000,"price":6.8,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|128479","symbol":"SYNGENE25JUN650CE","last_price":6.5,"volume":651000,"average_price":8.02,"oi":519000.0,"net_change":-4.05,"total_buy_quantity":175000.0,"total_sell_quantity":230000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.55,"last_trade_time":"1750240782630","oi_day_high":540000.0,"oi_day_low":497000.0},"NSE_FO:TIINDIA25JUN3050PE":{"ohlc":{"open":163.05,"high":167.25,"low":158.9,"close":162.2},"depth":{"buy":[{"quantity":150,"price":159.05,"orders":1},{"quantity":150,"price":159.0,"orders":1},{"quantity":150,"price":158.95,"orders":1},{"quantity":150,"price":158.9,"orders":1},{"quantity":150,"price":146.95,"orders":1}],"sell":[{"quantity":150,"price":164.45,"orders":1},{"quantity":150,"price":164.5,"orders":1},{"quantity":150,"price":164.55,"orders":1},{"quantity":150,"price":164.6,"orders":1},{"quantity":1050,"price":175.55,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|131721","symbol":"TIINDIA25JUN3050PE","last_price":162.2,"volume":750,"average_price":163.73,"oi":19800.0,"net_change":1.75,"total_buy_quantity":13200.0,"total_sell_quantity":13200.0,"lower_circuit_limit":5.95,"upper_circuit_limit":314.95,"last_trade_time":"1750238924019","oi_day_high":19950.0,"oi_day_low":19800.0},"NSE_FO:TCS25JUN3500PE":{"ohlc":{"open":32.05,"high":73.2,"low":23.7,"close":61.7},"depth":{"buy":[{"quantity":175,"price":61.15,"orders":1},{"quantity":175,"price":61.1,"orders":1},{"quantity":175,"price":61.05,"orders":1},{"quantity":175,"price":61.0,"orders":1},{"quantity":175,"price":60.35,"orders":1}],"sell":[{"quantity":175,"price":61.65,"orders":1},{"quantity":175,"price":61.75,"orders":1},{"quantity":350,"price":61.8,"orders":2},{"quantity":350,"price":62.0,"orders":1},{"quantity":525,"price":62.05,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|131037","symbol":"TCS25JUN3500PE","last_price":61.7,"volume":3488275,"average_price":53.76,"oi":717500.0,"net_change":27.35,"total_buy_quantity":53725.0,"total_sell_quantity":28350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":167.7,"last_trade_time":"1750240795311","oi_day_high":1219575.0,"oi_day_low":717500.0},"NSE_FO:MUTHOOTFIN25JUN2060PE":{"ohlc":{"open":0.7,"high":0.7,"low":0.65,"close":0.7},"depth":{"buy":[{"quantity":550,"price":0.55,"orders":2},{"quantity":825,"price":0.5,"orders":3},{"quantity":825,"price":0.45,"orders":3},{"quantity":275,"price":0.4,"orders":1},{"quantity":275,"price":0.35,"orders":1}],"sell":[{"quantity":825,"price":0.65,"orders":3},{"quantity":550,"price":0.7,"orders":2},{"quantity":550,"price":0.75,"orders":2},{"quantity":275,"price":0.8,"orders":1},{"quantity":275,"price":0.85,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|115172","symbol":"MUTHOOTFIN25JUN2060PE","last_price":0.7,"volume":4675,"average_price":0.69,"oi":52800.0,"net_change":-0.15,"total_buy_quantity":43725.0,"total_sell_quantity":23100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1750229685207","oi_day_high":52800.0,"oi_day_low":51425.0},"NSE_FO:DLF25JUN800PE":{"ohlc":{"open":2.25,"high":3.2,"low":1.6,"close":2.7},"depth":{"buy":[{"quantity":9900,"price":2.6,"orders":4},{"quantity":9075,"price":2.55,"orders":9},{"quantity":10725,"price":2.5,"orders":9},{"quantity":13200,"price":2.45,"orders":7},{"quantity":14025,"price":2.4,"orders":9}],"sell":[{"quantity":8250,"price":2.7,"orders":5},{"quantity":12375,"price":2.75,"orders":10},{"quantity":14850,"price":2.8,"orders":8},{"quantity":13200,"price":2.85,"orders":8},{"quantity":10725,"price":2.9,"orders":4}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|86622","symbol":"DLF25JUN800PE","last_price":2.7,"volume":1744050,"average_price":2.33,"oi":1866150.0,"net_change":0.1,"total_buy_quantity":1327425.0,"total_sell_quantity":359700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1750240787601","oi_day_high":1876875.0,"oi_day_low":1807575.0},"NSE_FO:ADANIENSOL25JUN880PE":{"ohlc":{"open":38.4,"high":48.55,"low":30.55,"close":38.5},"depth":{"buy":[{"quantity":625,"price":40.35,"orders":1},{"quantity":625,"price":40.25,"orders":1},{"quantity":625,"price":39.75,"orders":1},{"quantity":625,"price":39.7,"orders":1},{"quantity":625,"price":39.1,"orders":1}],"sell":[{"quantity":1250,"price":41.15,"orders":2},{"quantity":625,"price":41.25,"orders":1},{"quantity":625,"price":42.2,"orders":1},{"quantity":625,"price":42.25,"orders":1},{"quantity":625,"price":43.75,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|66304","symbol":"ADANIENSOL25JUN880PE","last_price":38.5,"volume":90625,"average_price":37.05,"oi":295625.0,"net_change":0.25,"total_buy_quantity":128125.0,"total_sell_quantity":67500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.1,"last_trade_time":"1750239227754","oi_day_high":315000.0,"oi_day_low":295625.0},"NSE_FO:SAIL25JUN130PE":{"ohlc":{"open":4.0,"high":5.3,"low":3.85,"close":4.0},"depth":{"buy":[{"quantity":32000,"price":3.95,"orders":8},{"quantity":20000,"price":3.9,"orders":5},{"quantity":16000,"price":3.85,"orders":3},{"quantity":20000,"price":3.8,"orders":3},{"quantity":32000,"price":3.75,"orders":4}],"sell":[{"quantity":36000,"price":4.05,"orders":8},{"quantity":36000,"price":4.1,"orders":6},{"quantity":48000,"price":4.15,"orders":7},{"quantity":44000,"price":4.2,"orders":5},{"quantity":8000,"price":4.25,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|135254","symbol":"SAIL25JUN130PE","last_price":4.0,"volume":3812000,"average_price":4.37,"oi":3128000.0,"net_change":-0.3,"total_buy_quantity":564000.0,"total_sell_quantity":904000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1750240796941","oi_day_high":3420000.0,"oi_day_low":3128000.0},"NSE_FO:CDSL25JUN1520PE":{"ohlc":{"open":1.5,"high":1.5,"low":1.25,"close":1.25},"depth":{"buy":[{"quantity":2800,"price":1.0,"orders":1},{"quantity":5250,"price":0.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1400,"price":4.5,"orders":1},{"quantity":7000,"price":4.8,"orders":2},{"quantity":4200,"price":4.9,"orders":1},{"quantity":350,"price":5.5,"orders":1},{"quantity":350,"price":9.0,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|79658","symbol":"CDSL25JUN1520PE","last_price":1.25,"volume":3850,"average_price":1.47,"oi":215250.0,"net_change":-0.25,"total_buy_quantity":8050.0,"total_sell_quantity":16800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1750224510656","oi_day_high":218750.0,"oi_day_low":215250.0},"NSE_FO:INDUSTOWER25JUN390CE":{"ohlc":{"open":7.55,"high":9.1,"low":5.6,"close":6.85},"depth":{"buy":[{"quantity":3400,"price":6.75,"orders":2},{"quantity":6800,"price":6.7,"orders":4},{"quantity":15300,"price":6.65,"orders":6},{"quantity":10200,"price":6.6,"orders":4},{"quantity":5100,"price":6.55,"orders":1}],"sell":[{"quantity":6800,"price":6.9,"orders":4},{"quantity":18700,"price":6.95,"orders":8},{"quantity":13600,"price":7.0,"orders":8},{"quantity":10200,"price":7.05,"orders":4},{"quantity":6800,"price":7.1,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|105391","symbol":"INDUSTOWER25JUN390CE","last_price":6.85,"volume":2616300,"average_price":7.37,"oi":1686400.0,"net_change":-1.0,"total_buy_quantity":404600.0,"total_sell_quantity":809200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1750240791977","oi_day_high":1735700.0,"oi_day_low":1620100.0},"NSE_FO:RELIANCE25JUN1420PE":{"ohlc":{"open":11.1,"high":11.7,"low":6.65,"close":9.55},"depth":{"buy":[{"quantity":7000,"price":9.45,"orders":10},{"quantity":4000,"price":9.4,"orders":8},{"quantity":5000,"price":9.35,"orders":5},{"quantity":5000,"price":9.3,"orders":5},{"quantity":4500,"price":9.25,"orders":4}],"sell":[{"quantity":500,"price":9.6,"orders":1},{"quantity":7000,"price":9.65,"orders":4},{"quantity":3000,"price":9.7,"orders":3},{"quantity":9000,"price":9.75,"orders":6},{"quantity":7000,"price":9.8,"orders":5}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|134976","symbol":"RELIANCE25JUN1420PE","last_price":9.55,"volume":4672500,"average_price":9.45,"oi":2650500.0,"net_change":-1.25,"total_buy_quantity":499000.0,"total_sell_quantity":263500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.9,"last_trade_time":"1750240795163","oi_day_high":2675500.0,"oi_day_low":2559000.0},"NSE_FO:CGPOWER25JUN700PE":{"ohlc":{"open":18.0,"high":26.55,"low":17.4,"close":23.3},"depth":{"buy":[{"quantity":2175,"price":23.2,"orders":3},{"quantity":1450,"price":23.05,"orders":2},{"quantity":2175,"price":23.0,"orders":3},{"quantity":725,"price":22.95,"orders":1},{"quantity":725,"price":22.75,"orders":1}],"sell":[{"quantity":1450,"price":23.65,"orders":2},{"quantity":725,"price":23.7,"orders":1},{"quantity":725,"price":23.75,"orders":1},{"quantity":1450,"price":23.8,"orders":2},{"quantity":725,"price":24.0,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|80308","symbol":"CGPOWER25JUN700PE","last_price":23.3,"volume":165300,"average_price":20.29,"oi":247225.0,"net_change":5.5,"total_buy_quantity":91350.0,"total_sell_quantity":92075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.75,"last_trade_time":"1750240759202","oi_day_high":290725.0,"oi_day_low":244325.0},"NSE_FO:COALINDIA25JUN400PE":{"ohlc":{"open":10.85,"high":13.25,"low":9.15,"close":11.45},"depth":{"buy":[{"quantity":2100,"price":11.25,"orders":2},{"quantity":2100,"price":11.2,"orders":2},{"quantity":3150,"price":11.15,"orders":3},{"quantity":2100,"price":11.1,"orders":2},{"quantity":1050,"price":11.05,"orders":1}],"sell":[{"quantity":2100,"price":11.4,"orders":2},{"quantity":2100,"price":11.45,"orders":2},{"quantity":3150,"price":11.5,"orders":3},{"quantity":2100,"price":11.55,"orders":2},{"quantity":1050,"price":11.6,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|81983","symbol":"COALINDIA25JUN400PE","last_price":11.45,"volume":688800,"average_price":10.95,"oi":3495450.0,"net_change":0.55,"total_buy_quantity":203700.0,"total_sell_quantity":144900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.9,"last_trade_time":"1750240740004","oi_day_high":3554250.0,"oi_day_low":3469200.0},"NSE_FO:BSOFT25JUN420CE":{"ohlc":{"open":11.0,"high":14.0,"low":7.6,"close":9.65},"depth":{"buy":[{"quantity":1000,"price":9.2,"orders":1},{"quantity":100000,"price":9.1,"orders":10},{"quantity":1000,"price":9.0,"orders":1},{"quantity":2000,"price":8.0,"orders":1},{"quantity":5000,"price":7.0,"orders":1}],"sell":[{"quantity":6000,"price":11.95,"orders":4},{"quantity":2000,"price":12.0,"orders":1},{"quantity":2000,"price":12.9,"orders":2},{"quantity":2000,"price":13.0,"orders":2},{"quantity":3000,"price":13.5,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|78305","symbol":"BSOFT25JUN420CE","last_price":9.65,"volume":127000,"average_price":9.29,"oi":978000.0,"net_change":-0.7,"total_buy_quantity":123000.0,"total_sell_quantity":157000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.35,"last_trade_time":"1750240050036","oi_day_high":1051000.0,"oi_day_low":978000.0},"NSE_FO:TITAGARH25JUN920CE":{"ohlc":{"open":4.0,"high":4.0,"low":2.55,"close":2.55},"depth":{"buy":[{"quantity":625,"price":2.95,"orders":1},{"quantity":1250,"price":2.9,"orders":1},{"quantity":625,"price":2.5,"orders":1},{"quantity":1875,"price":2.05,"orders":1},{"quantity":1250,"price":1.1,"orders":1}],"sell":[{"quantity":625,"price":4.5,"orders":1},{"quantity":625,"price":5.0,"orders":1},{"quantity":1250,"price":10.0,"orders":2},{"quantity":625,"price":15.0,"orders":1},{"quantity":625,"price":20.0,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|144121","symbol":"TITAGARH25JUN920CE","last_price":2.55,"volume":9375,"average_price":2.74,"oi":225625.0,"net_change":-7.45,"total_buy_quantity":8125.0,"total_sell_quantity":5000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.05,"last_trade_time":"1750221697133","oi_day_high":233750.0,"oi_day_low":225625.0},"NSE_FO:BANDHANBNK25JUN170PE":{"ohlc":{"open":0.9,"high":1.05,"low":0.6,"close":0.7},"depth":{"buy":[{"quantity":78400,"price":0.65,"orders":7},{"quantity":142800,"price":0.6,"orders":22},{"quantity":33600,"price":0.55,"orders":4},{"quantity":84000,"price":0.5,"orders":11},{"quantity":47600,"price":0.45,"orders":3}],"sell":[{"quantity":67200,"price":0.7,"orders":13},{"quantity":75600,"price":0.75,"orders":12},{"quantity":75600,"price":0.8,"orders":8},{"quantity":39200,"price":0.85,"orders":6},{"quantity":39200,"price":0.9,"orders":5}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|73593","symbol":"BANDHANBNK25JUN170PE","last_price":0.7,"volume":3334800,"average_price":0.73,"oi":2461200.0,"net_change":-0.6,"total_buy_quantity":1094800.0,"total_sell_quantity":854000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1750240688918","oi_day_high":2461200.0,"oi_day_low":1982400.0},"NSE_FO:HINDZINC25JUN460CE":{"ohlc":{"open":16.0,"high":16.05,"low":7.15,"close":7.5},"depth":{"buy":[{"quantity":19600,"price":7.4,"orders":5},{"quantity":7350,"price":7.35,"orders":4},{"quantity":14700,"price":7.3,"orders":9},{"quantity":13475,"price":7.25,"orders":10},{"quantity":24500,"price":7.2,"orders":12}],"sell":[{"quantity":13475,"price":7.5,"orders":8},{"quantity":12250,"price":7.55,"orders":7},{"quantity":13475,"price":7.6,"orders":9},{"quantity":14700,"price":7.65,"orders":7},{"quantity":2450,"price":7.7,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|99188","symbol":"HINDZINC25JUN460CE","last_price":7.5,"volume":25884250,"average_price":9.85,"oi":5050675.0,"net_change":-22.75,"total_buy_quantity":1204175.0,"total_sell_quantity":1282575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.4,"last_trade_time":"1750240798617","oi_day_high":5267500.0,"oi_day_low":298900.0},"NSE_FO:SRF25JUN2900CE":{"ohlc":{"open":200.55,"high":232.0,"low":181.75,"close":195.0},"depth":{"buy":[{"quantity":375,"price":181.15,"orders":1},{"quantity":375,"price":181.1,"orders":1},{"quantity":375,"price":181.0,"orders":1},{"quantity":2625,"price":174.95,"orders":2},{"quantity":1875,"price":173.4,"orders":1}],"sell":[{"quantity":375,"price":187.55,"orders":1},{"quantity":750,"price":187.6,"orders":2},{"quantity":375,"price":187.65,"orders":1},{"quantity":12000,"price":194.1,"orders":3},{"quantity":1125,"price":196.5,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|139785","symbol":"SRF25JUN2900CE","last_price":195.0,"volume":13125,"average_price":200.57,"oi":106500.0,"net_change":-5.55,"total_buy_quantity":30375.0,"total_sell_quantity":40875.0,"lower_circuit_limit":48.25,"upper_circuit_limit":352.85,"last_trade_time":"1750233414691","oi_day_high":106500.0,"oi_day_low":105750.0},"NSE_FO:IOC25JUN144PE":{"ohlc":{"open":4.2,"high":5.15,"low":3.5,"close":4.0},"depth":{"buy":[{"quantity":53625,"price":3.9,"orders":11},{"quantity":24375,"price":3.85,"orders":5},{"quantity":39000,"price":3.8,"orders":7},{"quantity":14625,"price":3.75,"orders":2},{"quantity":24375,"price":3.7,"orders":3}],"sell":[{"quantity":34125,"price":4.0,"orders":7},{"quantity":43875,"price":4.05,"orders":9},{"quantity":34125,"price":4.1,"orders":7},{"quantity":24375,"price":4.15,"orders":5},{"quantity":19500,"price":4.2,"orders":4}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|107428","symbol":"IOC25JUN144PE","last_price":4.0,"volume":1365000,"average_price":4.2,"oi":1360125.0,"net_change":0.2,"total_buy_quantity":643500.0,"total_sell_quantity":682500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1750240693348","oi_day_high":1433250.0,"oi_day_low":1360125.0},"NSE_FO:TATACOMM25JUN1680CE":{"ohlc":{"open":25.0,"high":31.35,"low":17.85,"close":23.45},"depth":{"buy":[{"quantity":250,"price":23.15,"orders":1},{"quantity":500,"price":22.65,"orders":2},{"quantity":500,"price":22.6,"orders":2},{"quantity":500,"price":22.55,"orders":1},{"quantity":250,"price":22.1,"orders":1}],"sell":[{"quantity":250,"price":23.95,"orders":1},{"quantity":250,"price":24.0,"orders":1},{"quantity":250,"price":24.05,"orders":1},{"quantity":250,"price":24.15,"orders":1},{"quantity":250,"price":25.1,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|141927","symbol":"TATACOMM25JUN1680CE","last_price":23.45,"volume":59750,"average_price":23.75,"oi":66750.0,"net_change":-2.65,"total_buy_quantity":59250.0,"total_sell_quantity":56250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.1,"last_trade_time":"1750240796086","oi_day_high":68500.0,"oi_day_low":63500.0},"NSE_FO:NYKAA25JUN205PE":{"ohlc":{"open":9.25,"high":9.7,"low":8.1,"close":9.0},"depth":{"buy":[{"quantity":5900,"price":9.3,"orders":2},{"quantity":2950,"price":9.25,"orders":1},{"quantity":2950,"price":9.2,"orders":1},{"quantity":2950,"price":9.15,"orders":1},{"quantity":2950,"price":9.05,"orders":1}],"sell":[{"quantity":5900,"price":9.55,"orders":2},{"quantity":2950,"price":9.6,"orders":1},{"quantity":2950,"price":9.9,"orders":1},{"quantity":2950,"price":9.95,"orders":1},{"quantity":5900,"price":10.0,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|124892","symbol":"NYKAA25JUN205PE","last_price":9.0,"volume":56050,"average_price":8.81,"oi":203550.0,"net_change":-2.6,"total_buy_quantity":221250.0,"total_sell_quantity":289100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1750239307626","oi_day_high":221250.0,"oi_day_low":200600.0},"NSE_FO:GODREJPROP25JUN2250PE":{"ohlc":{"open":4.05,"high":4.2,"low":1.9,"close":2.05},"depth":{"buy":[{"quantity":225,"price":1.95,"orders":1},{"quantity":450,"price":1.9,"orders":1},{"quantity":675,"price":1.85,"orders":2},{"quantity":2025,"price":1.8,"orders":3},{"quantity":675,"price":1.75,"orders":2}],"sell":[{"quantity":2025,"price":2.1,"orders":4},{"quantity":2250,"price":2.15,"orders":5},{"quantity":675,"price":2.2,"orders":3},{"quantity":450,"price":2.25,"orders":2},{"quantity":4050,"price":2.3,"orders":5}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|92641","symbol":"GODREJPROP25JUN2250PE","last_price":2.05,"volume":121050,"average_price":2.69,"oi":177075.0,"net_change":-1.9,"total_buy_quantity":110700.0,"total_sell_quantity":52650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1750240694766","oi_day_high":178875.0,"oi_day_low":151875.0},"NSE_FO:INDUSINDBK25JUN820PE":{"ohlc":{"open":15.95,"high":15.95,"low":5.1,"close":5.4},"depth":{"buy":[{"quantity":2000,"price":5.35,"orders":3},{"quantity":5500,"price":5.3,"orders":10},{"quantity":5500,"price":5.25,"orders":8},{"quantity":5500,"price":5.2,"orders":8},{"quantity":3500,"price":5.15,"orders":5}],"sell":[{"quantity":1500,"price":5.45,"orders":2},{"quantity":6000,"price":5.5,"orders":7},{"quantity":11500,"price":5.55,"orders":11},{"quantity":5500,"price":5.6,"orders":9},{"quantity":33000,"price":5.65,"orders":8}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|105019","symbol":"INDUSINDBK25JUN820PE","last_price":5.4,"volume":10768500,"average_price":6.68,"oi":2545000.0,"net_change":-15.2,"total_buy_quantity":979000.0,"total_sell_quantity":348000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.9,"last_trade_time":"1750240797336","oi_day_high":2572500.0,"oi_day_low":1258500.0},"NSE_FO:GLENMARK25JUN1400CE":{"ohlc":{"open":246.45,"high":261.2,"low":246.45,"close":261.0},"depth":{"buy":[{"quantity":325,"price":258.05,"orders":1},{"quantity":325,"price":257.9,"orders":1},{"quantity":325,"price":256.15,"orders":1},{"quantity":1300,"price":253.55,"orders":1},{"quantity":3250,"price":251.55,"orders":1}],"sell":[{"quantity":325,"price":267.45,"orders":1},{"quantity":325,"price":267.5,"orders":1},{"quantity":1300,"price":267.65,"orders":1},{"quantity":1300,"price":267.7,"orders":1},{"quantity":1625,"price":270.6,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|89827","symbol":"GLENMARK25JUN1400CE","last_price":261.0,"volume":3250,"average_price":255.16,"oi":64025.0,"net_change":-21.0,"total_buy_quantity":27300.0,"total_sell_quantity":24700.0,"lower_circuit_limit":158.25,"upper_circuit_limit":352.45,"last_trade_time":"1750224178551","oi_day_high":64025.0,"oi_day_low":64025.0},"NSE_FO:BANKBARODA25JUN234.15CE":{"ohlc":{"open":6.35,"high":7.1,"low":4.65,"close":5.0},"depth":{"buy":[{"quantity":23400,"price":4.9,"orders":7},{"quantity":17550,"price":4.85,"orders":5},{"quantity":20475,"price":4.8,"orders":5},{"quantity":5850,"price":4.75,"orders":2},{"quantity":23400,"price":4.7,"orders":6}],"sell":[{"quantity":2925,"price":5.0,"orders":1},{"quantity":17550,"price":5.05,"orders":5},{"quantity":14625,"price":5.1,"orders":4},{"quantity":11700,"price":5.15,"orders":3},{"quantity":17550,"price":5.2,"orders":5}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|72700","symbol":"BANKBARODA25JUN234.15CE","last_price":5.0,"volume":599625,"average_price":5.59,"oi":482625.0,"net_change":-1.35,"total_buy_quantity":459225.0,"total_sell_quantity":514800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1750240795155","oi_day_high":482625.0,"oi_day_low":371475.0},"NSE_FO:WIPRO25JUN250CE":{"ohlc":{"open":14.7,"high":16.05,"low":12.5,"close":12.65},"depth":{"buy":[{"quantity":6000,"price":12.65,"orders":2},{"quantity":9000,"price":12.6,"orders":3},{"quantity":6000,"price":12.55,"orders":2},{"quantity":6000,"price":12.5,"orders":2},{"quantity":3000,"price":12.45,"orders":1}],"sell":[{"quantity":6000,"price":12.75,"orders":2},{"quantity":6000,"price":12.8,"orders":2},{"quantity":6000,"price":12.85,"orders":2},{"quantity":6000,"price":12.9,"orders":2},{"quantity":3000,"price":12.95,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|146223","symbol":"WIPRO25JUN250CE","last_price":12.65,"volume":693000,"average_price":13.73,"oi":1824000.0,"net_change":-1.45,"total_buy_quantity":348000.0,"total_sell_quantity":540000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.1,"last_trade_time":"1750240783919","oi_day_high":1866000.0,"oi_day_low":1728000.0},"NSE_FO:PEL25JUN1100CE":{"ohlc":{"open":38.4,"high":51.0,"low":33.0,"close":36.5},"depth":{"buy":[{"quantity":750,"price":30.9,"orders":1},{"quantity":750,"price":30.85,"orders":1},{"quantity":7500,"price":30.55,"orders":1},{"quantity":750,"price":30.45,"orders":1},{"quantity":7500,"price":29.65,"orders":1}],"sell":[{"quantity":750,"price":35.65,"orders":1},{"quantity":750,"price":35.7,"orders":1},{"quantity":1500,"price":37.25,"orders":2},{"quantity":750,"price":37.3,"orders":1},{"quantity":750,"price":38.55,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|120247","symbol":"PEL25JUN1100CE","last_price":36.5,"volume":59250,"average_price":39.44,"oi":132000.0,"net_change":-3.25,"total_buy_quantity":111000.0,"total_sell_quantity":74250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.0,"last_trade_time":"1750240752998","oi_day_high":133500.0,"oi_day_low":123750.0},"NSE_FO:MCX25JUN6600PE":{"ohlc":{"open":3.35,"high":3.9,"low":3.0,"close":3.85},"depth":{"buy":[{"quantity":200,"price":3.6,"orders":2},{"quantity":100,"price":3.45,"orders":1},{"quantity":300,"price":3.4,"orders":3},{"quantity":100,"price":3.35,"orders":1},{"quantity":1900,"price":3.3,"orders":3}],"sell":[{"quantity":100,"price":3.9,"orders":1},{"quantity":200,"price":3.95,"orders":2},{"quantity":100,"price":4.0,"orders":1},{"quantity":100,"price":4.05,"orders":1},{"quantity":200,"price":4.1,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|118874","symbol":"MCX25JUN6600PE","last_price":3.85,"volume":17800,"average_price":3.37,"oi":73200.0,"net_change":-0.85,"total_buy_quantity":102700.0,"total_sell_quantity":30100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1750240647114","oi_day_high":74100.0,"oi_day_low":71300.0},"NSE_FO:LT25JUN3660PE":{"ohlc":{"open":65.8,"high":81.15,"low":50.0,"close":74.35},"depth":{"buy":[{"quantity":150,"price":74.1,"orders":1},{"quantity":150,"price":74.05,"orders":1},{"quantity":150,"price":73.4,"orders":1},{"quantity":150,"price":73.35,"orders":1},{"quantity":150,"price":73.3,"orders":1}],"sell":[{"quantity":300,"price":75.5,"orders":2},{"quantity":150,"price":75.55,"orders":1},{"quantity":150,"price":87.3,"orders":1},{"quantity":150,"price":87.45,"orders":1},{"quantity":1050,"price":87.5,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|110443","symbol":"LT25JUN3660PE","last_price":74.35,"volume":63000,"average_price":70.64,"oi":123000.0,"net_change":9.6,"total_buy_quantity":28650.0,"total_sell_quantity":18600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":165.05,"last_trade_time":"1750240721970","oi_day_high":131100.0,"oi_day_low":122850.0},"NSE_FO:HDFCLIFE25JUN780CE":{"ohlc":{"open":5.65,"high":5.65,"low":3.35,"close":3.35},"depth":{"buy":[{"quantity":5500,"price":3.35,"orders":5},{"quantity":11000,"price":3.3,"orders":8},{"quantity":24200,"price":3.25,"orders":7},{"quantity":11000,"price":3.2,"orders":6},{"quantity":8800,"price":3.15,"orders":5}],"sell":[{"quantity":15400,"price":3.45,"orders":3},{"quantity":11000,"price":3.5,"orders":9},{"quantity":9900,"price":3.55,"orders":7},{"quantity":8800,"price":3.6,"orders":7},{"quantity":6600,"price":3.65,"orders":5}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|95261","symbol":"HDFCLIFE25JUN780CE","last_price":3.35,"volume":1444300,"average_price":4.35,"oi":2388100.0,"net_change":-2.4,"total_buy_quantity":343200.0,"total_sell_quantity":775500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1750240798529","oi_day_high":2400200.0,"oi_day_low":2302300.0},"NSE_FO:SHREECEM25JUN30000PE":{"ohlc":{"open":666.65,"high":845.15,"low":654.4,"close":838.15},"depth":{"buy":[{"quantity":50,"price":815.1,"orders":2},{"quantity":25,"price":815.05,"orders":1},{"quantity":25,"price":814.95,"orders":1},{"quantity":25,"price":814.85,"orders":1},{"quantity":350,"price":722.6,"orders":1}],"sell":[{"quantity":25,"price":924.8,"orders":1},{"quantity":25,"price":924.85,"orders":1},{"quantity":25,"price":924.9,"orders":1},{"quantity":25,"price":924.95,"orders":1},{"quantity":100,"price":925.1,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|136873","symbol":"SHREECEM25JUN30000PE","last_price":838.15,"volume":575,"average_price":744.83,"oi":2675.0,"net_change":210.3,"total_buy_quantity":3125.0,"total_sell_quantity":1350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1379.2,"last_trade_time":"1750234375944","oi_day_high":2725.0,"oi_day_low":2650.0},"NSE_FO:LODHA25JUN1460CE":{"ohlc":{"open":29.1,"high":37.45,"low":19.65,"close":22.95},"depth":{"buy":[{"quantity":450,"price":23.25,"orders":1},{"quantity":900,"price":23.0,"orders":2},{"quantity":450,"price":22.85,"orders":1},{"quantity":900,"price":22.8,"orders":2},{"quantity":450,"price":22.7,"orders":1}],"sell":[{"quantity":450,"price":23.7,"orders":1},{"quantity":450,"price":23.75,"orders":1},{"quantity":450,"price":23.8,"orders":1},{"quantity":450,"price":23.85,"orders":1},{"quantity":900,"price":23.9,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|109950","symbol":"LODHA25JUN1460CE","last_price":22.95,"volume":315900,"average_price":29.24,"oi":194850.0,"net_change":-5.95,"total_buy_quantity":150300.0,"total_sell_quantity":81000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.55,"last_trade_time":"1750240768128","oi_day_high":194850.0,"oi_day_low":167850.0},"NSE_FO:ASTRAL25JUN1500PE":{"ohlc":{"open":6.85,"high":7.25,"low":2.85,"close":5.15},"depth":{"buy":[{"quantity":367,"price":5.2,"orders":1},{"quantity":734,"price":5.15,"orders":2},{"quantity":1468,"price":5.1,"orders":4},{"quantity":1835,"price":5.05,"orders":4},{"quantity":1101,"price":5.0,"orders":3}],"sell":[{"quantity":734,"price":5.35,"orders":2},{"quantity":1835,"price":5.4,"orders":5},{"quantity":1468,"price":5.45,"orders":4},{"quantity":2202,"price":5.5,"orders":5},{"quantity":1468,"price":5.55,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|66017","symbol":"ASTRAL25JUN1500PE","last_price":5.15,"volume":295435,"average_price":3.85,"oi":386818.0,"net_change":-0.95,"total_buy_quantity":189372.0,"total_sell_quantity":110100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1750240775737","oi_day_high":428656.0,"oi_day_low":385350.0},"NSE_FO:PERSISTENT25JUN5700PE":{"ohlc":{"open":22.2,"high":22.5,"low":15.65,"close":18.9},"depth":{"buy":[{"quantity":100,"price":18.65,"orders":1},{"quantity":100,"price":18.45,"orders":1},{"quantity":100,"price":18.4,"orders":1},{"quantity":100,"price":18.1,"orders":1},{"quantity":300,"price":18.05,"orders":2}],"sell":[{"quantity":100,"price":19.1,"orders":1},{"quantity":100,"price":19.15,"orders":1},{"quantity":100,"price":19.35,"orders":1},{"quantity":100,"price":19.4,"orders":1},{"quantity":100,"price":19.45,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|120471","symbol":"PERSISTENT25JUN5700PE","last_price":18.9,"volume":85100,"average_price":18.54,"oi":126600.0,"net_change":-3.45,"total_buy_quantity":93300.0,"total_sell_quantity":18800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.25,"last_trade_time":"1750240769749","oi_day_high":133600.0,"oi_day_low":125700.0},"NSE_FO:ADANIGREEN25JUN1020PE":{"ohlc":{"open":51.9,"high":62.25,"low":45.0,"close":56.95},"depth":{"buy":[{"quantity":375,"price":56.95,"orders":1},{"quantity":375,"price":56.9,"orders":1},{"quantity":375,"price":56.8,"orders":1},{"quantity":375,"price":56.75,"orders":1},{"quantity":750,"price":56.35,"orders":1}],"sell":[{"quantity":375,"price":57.8,"orders":1},{"quantity":375,"price":57.85,"orders":1},{"quantity":750,"price":57.95,"orders":1},{"quantity":375,"price":58.0,"orders":1},{"quantity":750,"price":58.95,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|59756","symbol":"ADANIGREEN25JUN1020PE","last_price":56.95,"volume":30750,"average_price":53.14,"oi":741750.0,"net_change":4.55,"total_buy_quantity":90750.0,"total_sell_quantity":32250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.0,"last_trade_time":"1750240781655","oi_day_high":750750.0,"oi_day_low":741000.0},"NSE_FO:TRENT25JUN5700CE":{"ohlc":{"open":90.6,"high":138.0,"low":80.6,"close":117.25},"depth":{"buy":[{"quantity":400,"price":117.0,"orders":2},{"quantity":200,"price":116.5,"orders":2},{"quantity":100,"price":116.35,"orders":1},{"quantity":200,"price":116.3,"orders":2},{"quantity":100,"price":116.25,"orders":1}],"sell":[{"quantity":100,"price":117.7,"orders":1},{"quantity":100,"price":117.75,"orders":1},{"quantity":400,"price":118.0,"orders":3},{"quantity":200,"price":118.4,"orders":2},{"quantity":100,"price":118.45,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|133134","symbol":"TRENT25JUN5700CE","last_price":117.25,"volume":2963800,"average_price":115.82,"oi":435200.0,"net_change":36.65,"total_buy_quantity":35100.0,"total_sell_quantity":56000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":274.45,"last_trade_time":"1750240795650","oi_day_high":504400.0,"oi_day_low":389700.0},"NSE_FO:BHEL25JUN265PE":{"ohlc":{"open":15.5,"high":15.5,"low":11.6,"close":14.25},"depth":{"buy":[{"quantity":2625,"price":14.3,"orders":1},{"quantity":5250,"price":14.25,"orders":2},{"quantity":2625,"price":14.2,"orders":1},{"quantity":5250,"price":14.15,"orders":2},{"quantity":2625,"price":14.1,"orders":1}],"sell":[{"quantity":2625,"price":14.4,"orders":1},{"quantity":2625,"price":14.45,"orders":1},{"quantity":5250,"price":14.5,"orders":2},{"quantity":2625,"price":14.55,"orders":1},{"quantity":2625,"price":14.65,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|75330","symbol":"BHEL25JUN265PE","last_price":14.25,"volume":333375,"average_price":13.77,"oi":784875.0,"net_change":0.1,"total_buy_quantity":357000.0,"total_sell_quantity":296625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.15,"last_trade_time":"1750240781591","oi_day_high":845250.0,"oi_day_low":784875.0},"NSE_FO:INDHOTEL25JUN760CE":{"ohlc":{"open":10.45,"high":18.35,"low":9.25,"close":13.8},"depth":{"buy":[{"quantity":2000,"price":13.8,"orders":2},{"quantity":2000,"price":13.75,"orders":2},{"quantity":4000,"price":13.7,"orders":2},{"quantity":7000,"price":13.65,"orders":4},{"quantity":4000,"price":13.6,"orders":2}],"sell":[{"quantity":1000,"price":13.95,"orders":1},{"quantity":1000,"price":14.0,"orders":1},{"quantity":3000,"price":14.05,"orders":3},{"quantity":2000,"price":14.1,"orders":2},{"quantity":5000,"price":14.15,"orders":5}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|103334","symbol":"INDHOTEL25JUN760CE","last_price":13.8,"volume":2297000,"average_price":14.09,"oi":470000.0,"net_change":2.4,"total_buy_quantity":426000.0,"total_sell_quantity":248000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1750240788260","oi_day_high":656000.0,"oi_day_low":470000.0},"NSE_FO:SHRIRAMFIN25JUN650PE":{"ohlc":{"open":6.9,"high":7.65,"low":4.25,"close":7.2},"depth":{"buy":[{"quantity":2250,"price":7.05,"orders":2},{"quantity":3000,"price":7.0,"orders":4},{"quantity":5250,"price":6.95,"orders":5},{"quantity":4500,"price":6.9,"orders":4},{"quantity":6000,"price":6.85,"orders":5}],"sell":[{"quantity":2250,"price":7.2,"orders":3},{"quantity":6000,"price":7.25,"orders":5},{"quantity":4500,"price":7.3,"orders":4},{"quantity":4500,"price":7.35,"orders":5},{"quantity":750,"price":7.4,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|126118","symbol":"SHRIRAMFIN25JUN650PE","last_price":7.2,"volume":669750,"average_price":6.07,"oi":549750.0,"net_change":0.75,"total_buy_quantity":607500.0,"total_sell_quantity":138000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1750240771158","oi_day_high":576750.0,"oi_day_low":522750.0},"NSE_FO:DIXON25JUN14750PE":{"ohlc":{"open":630.3,"high":630.75,"low":422.8,"close":493.95},"depth":{"buy":[{"quantity":50,"price":492.15,"orders":1},{"quantity":50,"price":491.45,"orders":1},{"quantity":50,"price":491.4,"orders":1},{"quantity":50,"price":491.3,"orders":1},{"quantity":50,"price":490.85,"orders":1}],"sell":[{"quantity":50,"price":495.8,"orders":1},{"quantity":50,"price":495.85,"orders":1},{"quantity":50,"price":496.65,"orders":1},{"quantity":50,"price":496.7,"orders":1},{"quantity":50,"price":497.8,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|88136","symbol":"DIXON25JUN14750PE","last_price":493.95,"volume":56300,"average_price":479.14,"oi":98000.0,"net_change":-118.75,"total_buy_quantity":13900.0,"total_sell_quantity":5700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1343.7,"last_trade_time":"1750240761131","oi_day_high":98350.0,"oi_day_low":90450.0},"NSE_FO:GMRAIRPORT25JUN86CE":{"ohlc":{"open":0.45,"high":0.5,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":123750,"price":0.3,"orders":15},{"quantity":241875,"price":0.25,"orders":8},{"quantity":202500,"price":0.2,"orders":8},{"quantity":292500,"price":0.15,"orders":8},{"quantity":472500,"price":0.1,"orders":12}],"sell":[{"quantity":219375,"price":0.4,"orders":16},{"quantity":101250,"price":0.45,"orders":6},{"quantity":95625,"price":0.5,"orders":7},{"quantity":73125,"price":0.55,"orders":8},{"quantity":56250,"price":0.6,"orders":6}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|90284","symbol":"GMRAIRPORT25JUN86CE","last_price":0.35,"volume":748125,"average_price":0.42,"oi":2806875.0,"net_change":-0.1,"total_buy_quantity":1541250.0,"total_sell_quantity":1333125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1750240500265","oi_day_high":2908125.0,"oi_day_low":2739375.0},"NSE_FO:ADANIPORTS25JUN1440PE":{"ohlc":{"open":55.85,"high":74.1,"low":52.2,"close":69.85},"depth":{"buy":[{"quantity":1200,"price":69.2,"orders":3},{"quantity":400,"price":69.15,"orders":1},{"quantity":400,"price":69.1,"orders":1},{"quantity":400,"price":68.55,"orders":1},{"quantity":400,"price":68.35,"orders":1}],"sell":[{"quantity":400,"price":69.8,"orders":1},{"quantity":400,"price":69.85,"orders":1},{"quantity":800,"price":69.9,"orders":2},{"quantity":400,"price":70.0,"orders":1},{"quantity":400,"price":70.1,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|66937","symbol":"ADANIPORTS25JUN1440PE","last_price":69.85,"volume":120800,"average_price":62.34,"oi":412000.0,"net_change":14.5,"total_buy_quantity":155200.0,"total_sell_quantity":34800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.75,"last_trade_time":"1750240765392","oi_day_high":423600.0,"oi_day_low":410800.0},"NSE_FO:HUDCO25JUN240CE":{"ohlc":{"open":0.55,"high":1.2,"low":0.55,"close":0.65},"depth":{"buy":[{"quantity":4850,"price":0.65,"orders":2},{"quantity":2425,"price":0.6,"orders":1},{"quantity":2425,"price":0.5,"orders":1},{"quantity":2425,"price":0.45,"orders":1},{"quantity":2425,"price":0.4,"orders":1}],"sell":[{"quantity":9700,"price":0.95,"orders":1},{"quantity":38800,"price":1.0,"orders":2},{"quantity":7275,"price":1.05,"orders":3},{"quantity":4850,"price":1.1,"orders":2},{"quantity":12125,"price":1.2,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|99561","symbol":"HUDCO25JUN240CE","last_price":0.65,"volume":363750,"average_price":0.97,"oi":2926975.0,"net_change":-0.2,"total_buy_quantity":36375.0,"total_sell_quantity":227950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1750240613046","oi_day_high":3288300.0,"oi_day_low":2926975.0},"NSE_FO:LICI25JUN940PE":{"ohlc":{"open":9.35,"high":14.55,"low":6.85,"close":12.1},"depth":{"buy":[{"quantity":575,"price":12.05,"orders":1},{"quantity":575,"price":11.95,"orders":1},{"quantity":575,"price":11.8,"orders":1},{"quantity":575,"price":11.75,"orders":1},{"quantity":575,"price":11.65,"orders":1}],"sell":[{"quantity":575,"price":12.8,"orders":1},{"quantity":575,"price":13.0,"orders":1},{"quantity":575,"price":13.05,"orders":1},{"quantity":575,"price":13.2,"orders":1},{"quantity":575,"price":13.3,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|113683","symbol":"LICI25JUN940PE","last_price":12.1,"volume":386975,"average_price":11.97,"oi":554875.0,"net_change":3.6,"total_buy_quantity":162150.0,"total_sell_quantity":105225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.65,"last_trade_time":"1750240791659","oi_day_high":579025.0,"oi_day_low":554875.0},"NSE_FO:M&MFIN25JUN265PE":{"ohlc":{"open":3.0,"high":4.45,"low":1.8,"close":3.5},"depth":{"buy":[{"quantity":2056,"price":3.45,"orders":1},{"quantity":6168,"price":3.4,"orders":3},{"quantity":6168,"price":3.35,"orders":3},{"quantity":8224,"price":3.3,"orders":4},{"quantity":4112,"price":3.25,"orders":2}],"sell":[{"quantity":4112,"price":3.55,"orders":2},{"quantity":8224,"price":3.6,"orders":4},{"quantity":4112,"price":3.65,"orders":2},{"quantity":4112,"price":3.7,"orders":2},{"quantity":10280,"price":3.75,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|50240","symbol":"M&MFIN25JUN265PE","last_price":3.5,"volume":1075288,"average_price":3.24,"oi":425592.0,"net_change":0.75,"total_buy_quantity":588016.0,"total_sell_quantity":507832.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1750240753363","oi_day_high":454376.0,"oi_day_low":388584.0},"NSE_FO:EXIDEIND25JUN390PE":{"ohlc":{"open":12.1,"high":14.2,"low":8.3,"close":13.65},"depth":{"buy":[{"quantity":1800,"price":13.8,"orders":1},{"quantity":1800,"price":13.75,"orders":1},{"quantity":1800,"price":13.65,"orders":1},{"quantity":1800,"price":13.35,"orders":1},{"quantity":5400,"price":13.3,"orders":3}],"sell":[{"quantity":3600,"price":14.05,"orders":2},{"quantity":1800,"price":14.1,"orders":1},{"quantity":3600,"price":14.3,"orders":2},{"quantity":1800,"price":14.35,"orders":1},{"quantity":1800,"price":14.45,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|88768","symbol":"EXIDEIND25JUN390PE","last_price":13.65,"volume":343800,"average_price":11.64,"oi":869400.0,"net_change":2.4,"total_buy_quantity":261000.0,"total_sell_quantity":216000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1750240536891","oi_day_high":995400.0,"oi_day_low":867600.0},"NSE_FO:VOLTAS25JUN1260PE":{"ohlc":{"open":25.65,"high":30.15,"low":15.0,"close":17.25},"depth":{"buy":[{"quantity":300,"price":17.1,"orders":1},{"quantity":600,"price":17.05,"orders":2},{"quantity":1200,"price":17.0,"orders":4},{"quantity":1200,"price":16.95,"orders":3},{"quantity":900,"price":16.9,"orders":3}],"sell":[{"quantity":900,"price":17.35,"orders":3},{"quantity":300,"price":17.4,"orders":1},{"quantity":600,"price":17.45,"orders":2},{"quantity":900,"price":17.5,"orders":3},{"quantity":900,"price":17.55,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|135284","symbol":"VOLTAS25JUN1260PE","last_price":17.25,"volume":1478100,"average_price":21.42,"oi":384300.0,"net_change":-0.15,"total_buy_quantity":501300.0,"total_sell_quantity":84600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.8,"last_trade_time":"1750240795163","oi_day_high":426300.0,"oi_day_low":383700.0},"NSE_FO:ALKEM25JUN5300CE":{"ohlc":{"open":3.6,"high":4.05,"low":2.3,"close":2.65},"depth":{"buy":[{"quantity":200,"price":2.5,"orders":2},{"quantity":200,"price":2.45,"orders":2},{"quantity":300,"price":2.4,"orders":3},{"quantity":200,"price":2.35,"orders":2},{"quantity":200,"price":2.3,"orders":2}],"sell":[{"quantity":100,"price":2.7,"orders":1},{"quantity":300,"price":2.75,"orders":3},{"quantity":100,"price":2.8,"orders":1},{"quantity":100,"price":2.85,"orders":1},{"quantity":100,"price":2.9,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|67345","symbol":"ALKEM25JUN5300CE","last_price":2.65,"volume":22800,"average_price":2.64,"oi":93900.0,"net_change":-1.05,"total_buy_quantity":38300.0,"total_sell_quantity":12100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1750240632274","oi_day_high":98300.0,"oi_day_low":93500.0},"NSE_FO:INFY25JUN1580CE":{"ohlc":{"open":60.0,"high":70.0,"low":51.3,"close":56.9},"depth":{"buy":[{"quantity":1600,"price":56.55,"orders":3},{"quantity":1600,"price":56.5,"orders":3},{"quantity":400,"price":56.45,"orders":1},{"quantity":800,"price":56.25,"orders":1},{"quantity":400,"price":56.2,"orders":1}],"sell":[{"quantity":400,"price":57.45,"orders":1},{"quantity":1200,"price":57.5,"orders":3},{"quantity":800,"price":57.55,"orders":2},{"quantity":400,"price":58.1,"orders":1},{"quantity":400,"price":58.25,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|102681","symbol":"INFY25JUN1580CE","last_price":56.9,"volume":301200,"average_price":59.23,"oi":793200.0,"net_change":-8.9,"total_buy_quantity":53600.0,"total_sell_quantity":77200.0,"lower_circuit_limit":2.75,"upper_circuit_limit":128.85,"last_trade_time":"1750240785551","oi_day_high":797200.0,"oi_day_low":776800.0},"NSE_FO:KEI25JUN3650CE":{"ohlc":{"open":55.0,"high":92.75,"low":45.0,"close":49.05},"depth":{"buy":[{"quantity":450,"price":48.85,"orders":3},{"quantity":150,"price":48.8,"orders":1},{"quantity":150,"price":48.75,"orders":1},{"quantity":150,"price":48.6,"orders":1},{"quantity":150,"price":48.55,"orders":1}],"sell":[{"quantity":150,"price":49.75,"orders":1},{"quantity":150,"price":49.8,"orders":1},{"quantity":300,"price":49.85,"orders":2},{"quantity":450,"price":49.9,"orders":3},{"quantity":150,"price":50.5,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|108001","symbol":"KEI25JUN3650CE","last_price":49.05,"volume":143250,"average_price":66.32,"oi":28650.0,"net_change":-8.5,"total_buy_quantity":36150.0,"total_sell_quantity":29700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":208.35,"last_trade_time":"1750240760370","oi_day_high":30000.0,"oi_day_low":16650.0},"NSE_FO:BHARTIARTL25JUN1860PE":{"ohlc":{"open":25.95,"high":26.8,"low":13.4,"close":15.75},"depth":{"buy":[{"quantity":475,"price":15.6,"orders":1},{"quantity":475,"price":15.55,"orders":1},{"quantity":950,"price":15.5,"orders":2},{"quantity":1425,"price":15.45,"orders":3},{"quantity":1425,"price":15.4,"orders":2}],"sell":[{"quantity":475,"price":15.7,"orders":1},{"quantity":950,"price":15.75,"orders":2},{"quantity":1900,"price":15.8,"orders":4},{"quantity":1425,"price":15.85,"orders":3},{"quantity":1900,"price":15.9,"orders":4}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|74427","symbol":"BHARTIARTL25JUN1860PE","last_price":15.75,"volume":2463350,"average_price":15.8,"oi":1565125.0,"net_change":-6.3,"total_buy_quantity":398050.0,"total_sell_quantity":143925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.4,"last_trade_time":"1750240796417","oi_day_high":1669150.0,"oi_day_low":1399825.0},"NSE_FO:TATASTEEL25JUN158.9PE":{"ohlc":{"open":6.45,"high":7.9,"low":6.2,"close":7.05},"depth":{"buy":[{"quantity":16500,"price":7.1,"orders":3},{"quantity":5500,"price":7.05,"orders":1},{"quantity":5500,"price":7.0,"orders":1},{"quantity":5500,"price":6.95,"orders":1},{"quantity":5500,"price":6.9,"orders":1}],"sell":[{"quantity":5500,"price":7.2,"orders":1},{"quantity":5500,"price":7.25,"orders":1},{"quantity":16500,"price":7.3,"orders":3},{"quantity":11000,"price":7.35,"orders":2},{"quantity":5500,"price":7.45,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|130344","symbol":"TATASTEEL25JUN158.9PE","last_price":7.05,"volume":220000,"average_price":7.11,"oi":2288000.0,"net_change":0.35,"total_buy_quantity":467500.0,"total_sell_quantity":627000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1750239976323","oi_day_high":2310000.0,"oi_day_low":2282500.0},"NSE_FO:TVSMOTOR25JUN2800CE":{"ohlc":{"open":29.2,"high":60.7,"low":28.0,"close":35.35},"depth":{"buy":[{"quantity":350,"price":35.3,"orders":1},{"quantity":350,"price":35.25,"orders":1},{"quantity":1750,"price":35.2,"orders":2},{"quantity":350,"price":35.0,"orders":1},{"quantity":350,"price":34.95,"orders":1}],"sell":[{"quantity":350,"price":35.8,"orders":1},{"quantity":350,"price":35.85,"orders":1},{"quantity":1050,"price":35.9,"orders":3},{"quantity":350,"price":35.95,"orders":1},{"quantity":700,"price":36.0,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|145184","symbol":"TVSMOTOR25JUN2800CE","last_price":35.35,"volume":1887550,"average_price":50.19,"oi":439600.0,"net_change":1.4,"total_buy_quantity":136850.0,"total_sell_quantity":150850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.45,"last_trade_time":"1750240796632","oi_day_high":544250.0,"oi_day_low":420000.0},"NSE_FO:POLICYBZR25JUN1780PE":{"ohlc":{"open":5.7,"high":9.6,"low":5.05,"close":6.35},"depth":{"buy":[{"quantity":325,"price":6.3,"orders":1},{"quantity":975,"price":6.25,"orders":3},{"quantity":650,"price":6.2,"orders":2},{"quantity":650,"price":6.15,"orders":2},{"quantity":325,"price":6.1,"orders":1}],"sell":[{"quantity":650,"price":6.6,"orders":2},{"quantity":325,"price":6.65,"orders":1},{"quantity":650,"price":6.7,"orders":2},{"quantity":325,"price":6.75,"orders":1},{"quantity":325,"price":6.8,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|122786","symbol":"POLICYBZR25JUN1780PE","last_price":6.35,"volume":27300,"average_price":7.71,"oi":25025.0,"net_change":1.05,"total_buy_quantity":130975.0,"total_sell_quantity":54600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1750240707716","oi_day_high":25675.0,"oi_day_low":24050.0},"NSE_FO:DABUR25JUN480PE":{"ohlc":{"open":9.5,"high":12.8,"low":9.15,"close":12.5},"depth":{"buy":[{"quantity":1250,"price":12.1,"orders":1},{"quantity":1250,"price":12.05,"orders":1},{"quantity":1250,"price":12.0,"orders":1},{"quantity":1250,"price":11.9,"orders":1},{"quantity":1250,"price":11.8,"orders":1}],"sell":[{"quantity":2500,"price":12.3,"orders":1},{"quantity":1250,"price":12.35,"orders":1},{"quantity":3750,"price":12.5,"orders":2},{"quantity":1250,"price":12.55,"orders":1},{"quantity":3750,"price":12.6,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|84513","symbol":"DABUR25JUN480PE","last_price":12.5,"volume":190000,"average_price":11.46,"oi":478750.0,"net_change":2.15,"total_buy_quantity":270000.0,"total_sell_quantity":173750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.35,"last_trade_time":"1750240780352","oi_day_high":506250.0,"oi_day_low":478750.0},"NSE_FO:CESC25JUN167.5CE":{"ohlc":{"open":1.95,"high":2.55,"low":1.45,"close":1.7},"depth":{"buy":[{"quantity":17550,"price":1.5,"orders":6},{"quantity":20475,"price":1.45,"orders":6},{"quantity":5850,"price":1.4,"orders":2},{"quantity":11700,"price":1.35,"orders":3},{"quantity":2925,"price":1.3,"orders":1}],"sell":[{"quantity":23400,"price":1.65,"orders":7},{"quantity":17550,"price":1.7,"orders":3},{"quantity":14625,"price":1.75,"orders":4},{"quantity":14625,"price":1.8,"orders":2},{"quantity":2925,"price":1.85,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|81340","symbol":"CESC25JUN167.5CE","last_price":1.7,"volume":222300,"average_price":2.19,"oi":359775.0,"net_change":-0.15,"total_buy_quantity":345150.0,"total_sell_quantity":620100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1750237437375","oi_day_high":380250.0,"oi_day_low":359775.0},"NSE_FO:POWERGRID25JUN292.5CE":{"ohlc":{"open":3.0,"high":3.0,"low":2.0,"close":2.2},"depth":{"buy":[{"quantity":3600,"price":2.25,"orders":1},{"quantity":14400,"price":2.2,"orders":7},{"quantity":18000,"price":2.15,"orders":8},{"quantity":16200,"price":2.1,"orders":7},{"quantity":14400,"price":2.05,"orders":5}],"sell":[{"quantity":1800,"price":2.3,"orders":1},{"quantity":18000,"price":2.35,"orders":9},{"quantity":9000,"price":2.4,"orders":4},{"quantity":10800,"price":2.45,"orders":4},{"quantity":3600,"price":2.5,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|123458","symbol":"POWERGRID25JUN292.5CE","last_price":2.2,"volume":1002600,"average_price":2.32,"oi":759600.0,"net_change":-0.75,"total_buy_quantity":376200.0,"total_sell_quantity":329400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1750240740004","oi_day_high":770400.0,"oi_day_low":684000.0},"NSE_FO:DELHIVERY25JUN360CE":{"ohlc":{"open":8.55,"high":13.15,"low":7.85,"close":10.6},"depth":{"buy":[{"quantity":1525,"price":10.65,"orders":1},{"quantity":6100,"price":10.6,"orders":4},{"quantity":6100,"price":10.55,"orders":4},{"quantity":6100,"price":10.5,"orders":4},{"quantity":7625,"price":10.45,"orders":4}],"sell":[{"quantity":1525,"price":10.8,"orders":1},{"quantity":3050,"price":10.85,"orders":2},{"quantity":4575,"price":10.9,"orders":3},{"quantity":1525,"price":10.95,"orders":1},{"quantity":3050,"price":11.0,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|85588","symbol":"DELHIVERY25JUN360CE","last_price":10.6,"volume":4103775,"average_price":10.25,"oi":837225.0,"net_change":2.85,"total_buy_quantity":253150.0,"total_sell_quantity":288225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1750240775534","oi_day_high":1065975.0,"oi_day_low":603900.0},"NSE_FO:MGL25JUN1380PE":{"ohlc":{"open":10.95,"high":13.3,"low":8.35,"close":10.4},"depth":{"buy":[{"quantity":1200,"price":10.2,"orders":2},{"quantity":400,"price":10.1,"orders":1},{"quantity":800,"price":10.05,"orders":2},{"quantity":800,"price":10.0,"orders":2},{"quantity":1600,"price":9.95,"orders":3}],"sell":[{"quantity":1600,"price":10.4,"orders":1},{"quantity":800,"price":10.45,"orders":1},{"quantity":400,"price":10.5,"orders":1},{"quantity":400,"price":10.55,"orders":1},{"quantity":400,"price":10.6,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|114020","symbol":"MGL25JUN1380PE","last_price":10.4,"volume":189600,"average_price":10.79,"oi":151200.0,"net_change":-1.45,"total_buy_quantity":273200.0,"total_sell_quantity":90800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.7,"last_trade_time":"1750240790541","oi_day_high":194800.0,"oi_day_low":151200.0},"NSE_FO:HINDALCO25JUN650PE":{"ohlc":{"open":14.4,"high":14.55,"low":9.6,"close":11.2},"depth":{"buy":[{"quantity":1400,"price":11.2,"orders":1},{"quantity":5600,"price":11.15,"orders":4},{"quantity":4200,"price":11.1,"orders":3},{"quantity":4200,"price":11.05,"orders":3},{"quantity":2800,"price":11.0,"orders":2}],"sell":[{"quantity":1400,"price":11.3,"orders":1},{"quantity":1400,"price":11.35,"orders":1},{"quantity":4200,"price":11.4,"orders":3},{"quantity":4200,"price":11.45,"orders":3},{"quantity":5600,"price":11.5,"orders":4}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|96707","symbol":"HINDALCO25JUN650PE","last_price":11.2,"volume":1726200,"average_price":11.23,"oi":737800.0,"net_change":-3.6,"total_buy_quantity":341600.0,"total_sell_quantity":242200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.15,"last_trade_time":"1750240779613","oi_day_high":751800.0,"oi_day_low":695800.0},"NSE_FO:BEL25JUN385PE":{"ohlc":{"open":1.55,"high":2.2,"low":1.15,"close":1.5},"depth":{"buy":[{"quantity":125400,"price":1.45,"orders":21},{"quantity":128250,"price":1.4,"orders":18},{"quantity":102600,"price":1.35,"orders":12},{"quantity":88350,"price":1.3,"orders":11},{"quantity":108300,"price":1.25,"orders":9}],"sell":[{"quantity":105450,"price":1.55,"orders":21},{"quantity":116850,"price":1.6,"orders":13},{"quantity":116850,"price":1.65,"orders":15},{"quantity":96900,"price":1.7,"orders":15},{"quantity":59850,"price":1.75,"orders":8}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|73649","symbol":"BEL25JUN385PE","last_price":1.5,"volume":4303500,"average_price":1.52,"oi":2510850.0,"net_change":-0.35,"total_buy_quantity":1216950.0,"total_sell_quantity":1265400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1750240784825","oi_day_high":2639100.0,"oi_day_low":2251500.0},"NSE_FO:BAJFINANCE25JUN920PE":{"ohlc":{"open":10.55,"high":14.35,"low":7.15,"close":12.95},"depth":{"buy":[{"quantity":1250,"price":13.05,"orders":1},{"quantity":2500,"price":13.0,"orders":2},{"quantity":2500,"price":12.95,"orders":2},{"quantity":2500,"price":12.9,"orders":2},{"quantity":1250,"price":12.85,"orders":1}],"sell":[{"quantity":3750,"price":13.2,"orders":3},{"quantity":1250,"price":13.25,"orders":1},{"quantity":3750,"price":13.3,"orders":3},{"quantity":2500,"price":13.35,"orders":2},{"quantity":1250,"price":13.4,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|72655","symbol":"BAJFINANCE25JUN920PE","last_price":12.95,"volume":12316250,"average_price":10.81,"oi":2465000.0,"net_change":0.7,"total_buy_quantity":623750.0,"total_sell_quantity":266250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.25,"last_trade_time":"1750240799274","oi_day_high":2893750.0,"oi_day_low":2465000.0},"NSE_FO:TATACHEM25JUN890CE":{"ohlc":{"open":43.15,"high":52.85,"low":39.1,"close":40.1},"depth":{"buy":[{"quantity":1100,"price":39.6,"orders":2},{"quantity":1100,"price":39.55,"orders":2},{"quantity":550,"price":39.5,"orders":1},{"quantity":550,"price":38.8,"orders":1},{"quantity":550,"price":38.75,"orders":1}],"sell":[{"quantity":550,"price":40.2,"orders":1},{"quantity":550,"price":40.25,"orders":1},{"quantity":550,"price":40.3,"orders":1},{"quantity":550,"price":40.35,"orders":1},{"quantity":550,"price":40.45,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|128777","symbol":"TATACHEM25JUN890CE","last_price":40.1,"volume":20350,"average_price":44.53,"oi":142450.0,"net_change":-7.85,"total_buy_quantity":84700.0,"total_sell_quantity":66000.0,"lower_circuit_limit":3.9,"upper_circuit_limit":92.0,"last_trade_time":"1750240518677","oi_day_high":143550.0,"oi_day_low":141900.0},"NSE_FO:DIVISLAB25JUN6600CE":{"ohlc":{"open":85.35,"high":143.2,"low":75.1,"close":85.4},"depth":{"buy":[{"quantity":100,"price":85.0,"orders":1},{"quantity":100,"price":84.1,"orders":1},{"quantity":100,"price":84.05,"orders":1},{"quantity":200,"price":83.75,"orders":1},{"quantity":100,"price":83.7,"orders":1}],"sell":[{"quantity":100,"price":85.75,"orders":1},{"quantity":100,"price":85.8,"orders":1},{"quantity":200,"price":85.9,"orders":1},{"quantity":400,"price":85.95,"orders":3},{"quantity":2500,"price":86.0,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|85918","symbol":"DIVISLAB25JUN6600CE","last_price":85.4,"volume":625100,"average_price":109.03,"oi":97900.0,"net_change":0.05,"total_buy_quantity":27600.0,"total_sell_quantity":33200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":241.1,"last_trade_time":"1750240793043","oi_day_high":107900.0,"oi_day_low":91600.0},"NSE_FO:IEX25JUN200CE":{"ohlc":{"open":0.8,"high":0.85,"low":0.3,"close":0.4},"depth":{"buy":[{"quantity":183750,"price":0.35,"orders":10},{"quantity":450000,"price":0.3,"orders":36},{"quantity":356250,"price":0.25,"orders":15},{"quantity":273750,"price":0.2,"orders":9},{"quantity":315000,"price":0.15,"orders":10}],"sell":[{"quantity":210000,"price":0.4,"orders":15},{"quantity":213750,"price":0.45,"orders":13},{"quantity":225000,"price":0.5,"orders":15},{"quantity":67500,"price":0.55,"orders":8},{"quantity":86250,"price":0.6,"orders":7}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|102378","symbol":"IEX25JUN200CE","last_price":0.4,"volume":4972500,"average_price":0.47,"oi":8152500.0,"net_change":-0.45,"total_buy_quantity":1912500.0,"total_sell_quantity":2238750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1750240796269","oi_day_high":8478750.0,"oi_day_low":8032500.0},"NSE_FO:LUPIN25JUN1980CE":{"ohlc":{"open":22.45,"high":26.1,"low":18.15,"close":18.85},"depth":{"buy":[{"quantity":425,"price":18.85,"orders":1},{"quantity":425,"price":18.75,"orders":1},{"quantity":1275,"price":18.6,"orders":3},{"quantity":850,"price":18.1,"orders":1},{"quantity":425,"price":18.05,"orders":1}],"sell":[{"quantity":850,"price":19.0,"orders":2},{"quantity":425,"price":19.05,"orders":1},{"quantity":1275,"price":19.1,"orders":3},{"quantity":850,"price":19.15,"orders":2},{"quantity":425,"price":19.2,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|111512","symbol":"LUPIN25JUN1980CE","last_price":18.85,"volume":450075,"average_price":21.51,"oi":218025.0,"net_change":-5.35,"total_buy_quantity":368050.0,"total_sell_quantity":85425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.7,"last_trade_time":"1750240757125","oi_day_high":251175.0,"oi_day_low":217175.0},"NSE_FO:PRESTIGE25JUN1500PE":{"ohlc":{"open":2.2,"high":2.2,"low":1.45,"close":1.75},"depth":{"buy":[{"quantity":2275,"price":1.7,"orders":1},{"quantity":325,"price":1.6,"orders":1},{"quantity":325,"price":1.55,"orders":1},{"quantity":650,"price":1.5,"orders":2},{"quantity":650,"price":1.45,"orders":2}],"sell":[{"quantity":325,"price":1.85,"orders":1},{"quantity":650,"price":1.9,"orders":2},{"quantity":650,"price":1.95,"orders":2},{"quantity":1300,"price":2.0,"orders":4},{"quantity":650,"price":2.05,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|123885","symbol":"PRESTIGE25JUN1500PE","last_price":1.75,"volume":16250,"average_price":1.77,"oi":76700.0,"net_change":-0.6,"total_buy_quantity":67275.0,"total_sell_quantity":46150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1750240706690","oi_day_high":78650.0,"oi_day_low":75725.0},"NSE_FO:JSWSTEEL25JUN1010PE":{"ohlc":{"open":25.55,"high":31.2,"low":21.35,"close":29.05},"depth":{"buy":[{"quantity":675,"price":28.75,"orders":1},{"quantity":675,"price":28.3,"orders":1},{"quantity":1350,"price":28.25,"orders":2},{"quantity":2025,"price":28.2,"orders":3},{"quantity":675,"price":28.15,"orders":1}],"sell":[{"quantity":1350,"price":29.25,"orders":2},{"quantity":675,"price":29.3,"orders":1},{"quantity":675,"price":29.7,"orders":1},{"quantity":675,"price":29.85,"orders":1},{"quantity":675,"price":30.3,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|106766","symbol":"JSWSTEEL25JUN1010PE","last_price":29.05,"volume":122850,"average_price":25.59,"oi":191700.0,"net_change":7.2,"total_buy_quantity":132975.0,"total_sell_quantity":75600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.5,"last_trade_time":"1750240799896","oi_day_high":234900.0,"oi_day_low":191700.0},"NSE_FO:HDFCAMC25JUN4760CE":{"ohlc":{"open":256.6,"high":256.6,"low":201.45,"close":203.25},"depth":{"buy":[{"quantity":300,"price":213.6,"orders":2},{"quantity":150,"price":213.55,"orders":1},{"quantity":150,"price":213.5,"orders":1},{"quantity":150,"price":211.35,"orders":1},{"quantity":150,"price":210.4,"orders":1}],"sell":[{"quantity":600,"price":226.0,"orders":4},{"quantity":300,"price":226.05,"orders":2},{"quantity":150,"price":226.1,"orders":1},{"quantity":150,"price":226.15,"orders":1},{"quantity":150,"price":228.7,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|94611","symbol":"HDFCAMC25JUN4760CE","last_price":203.25,"volume":2550,"average_price":210.97,"oi":36750.0,"net_change":-41.75,"total_buy_quantity":15000.0,"total_sell_quantity":11100.0,"lower_circuit_limit":5.65,"upper_circuit_limit":484.35,"last_trade_time":"1750237302425","oi_day_high":37350.0,"oi_day_low":36750.0},"NSE_FO:GRANULES25JUN540PE":{"ohlc":{"open":42.7,"high":45.9,"low":39.0,"close":44.95},"depth":{"buy":[{"quantity":1000,"price":43.7,"orders":1},{"quantity":1000,"price":42.7,"orders":1},{"quantity":15000,"price":42.65,"orders":2},{"quantity":4000,"price":42.3,"orders":1},{"quantity":6000,"price":41.65,"orders":2}],"sell":[{"quantity":2000,"price":45.45,"orders":2},{"quantity":1000,"price":45.5,"orders":1},{"quantity":1000,"price":45.55,"orders":1},{"quantity":1000,"price":45.65,"orders":1},{"quantity":1000,"price":45.95,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|91153","symbol":"GRANULES25JUN540PE","last_price":44.95,"volume":26000,"average_price":42.77,"oi":277000.0,"net_change":4.45,"total_buy_quantity":104000.0,"total_sell_quantity":111000.0,"lower_circuit_limit":9.2,"upper_circuit_limit":71.8,"last_trade_time":"1750240344330","oi_day_high":278000.0,"oi_day_low":276000.0},"NSE_FO:AARTIIND25JUN480CE":{"ohlc":{"open":2.7,"high":2.8,"low":1.3,"close":1.45},"depth":{"buy":[{"quantity":7000,"price":1.4,"orders":3},{"quantity":13000,"price":1.35,"orders":7},{"quantity":15000,"price":1.3,"orders":8},{"quantity":5000,"price":1.25,"orders":2},{"quantity":11000,"price":1.2,"orders":6}],"sell":[{"quantity":15000,"price":1.5,"orders":4},{"quantity":7000,"price":1.55,"orders":5},{"quantity":9000,"price":1.6,"orders":8},{"quantity":6000,"price":1.65,"orders":5},{"quantity":3000,"price":1.7,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|65082","symbol":"AARTIIND25JUN480CE","last_price":1.45,"volume":613000,"average_price":1.94,"oi":1127000.0,"net_change":-1.2,"total_buy_quantity":366000.0,"total_sell_quantity":314000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1750240799145","oi_day_high":1127000.0,"oi_day_low":1031000.0},"NSE_FO:MANAPPURAM25JUN230PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":111000,"price":0.1,"orders":4},{"quantity":636000,"price":0.05,"orders":10},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":27000,"price":0.15,"orders":2},{"quantity":54000,"price":0.2,"orders":3},{"quantity":12000,"price":0.25,"orders":2},{"quantity":18000,"price":0.3,"orders":4},{"quantity":12000,"price":0.35,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|117333","symbol":"MANAPPURAM25JUN230PE","last_price":0.15,"volume":126000,"average_price":0.1,"oi":4086000.0,"net_change":0.0,"total_buy_quantity":747000.0,"total_sell_quantity":498000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1750240668921","oi_day_high":4200000.0,"oi_day_low":4086000.0},"NSE_FO:BALKRISIND25JUN2480PE":{"ohlc":{"open":57.85,"high":64.55,"low":53.9,"close":58.55},"depth":{"buy":[{"quantity":300,"price":57.0,"orders":1},{"quantity":300,"price":56.95,"orders":1},{"quantity":300,"price":56.15,"orders":1},{"quantity":300,"price":56.1,"orders":1},{"quantity":300,"price":56.0,"orders":1}],"sell":[{"quantity":600,"price":58.45,"orders":2},{"quantity":300,"price":58.7,"orders":1},{"quantity":300,"price":59.75,"orders":1},{"quantity":300,"price":59.8,"orders":1},{"quantity":300,"price":60.85,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|73091","symbol":"BALKRISIND25JUN2480PE","last_price":58.55,"volume":9600,"average_price":58.85,"oi":15300.0,"net_change":-0.25,"total_buy_quantity":31800.0,"total_sell_quantity":21900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":135.55,"last_trade_time":"1750240769112","oi_day_high":15600.0,"oi_day_low":14700.0},"NSE_FO:ONGC25JUN242.5PE":{"ohlc":{"open":0.65,"high":1.15,"low":0.5,"close":1.0},"depth":{"buy":[{"quantity":36575,"price":1.0,"orders":13},{"quantity":50050,"price":0.95,"orders":14},{"quantity":40425,"price":0.9,"orders":10},{"quantity":21175,"price":0.85,"orders":5},{"quantity":11550,"price":0.8,"orders":3}],"sell":[{"quantity":78925,"price":1.1,"orders":17},{"quantity":80850,"price":1.15,"orders":13},{"quantity":9625,"price":1.2,"orders":3},{"quantity":11550,"price":1.25,"orders":3},{"quantity":11550,"price":1.3,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|118783","symbol":"ONGC25JUN242.5PE","last_price":1.0,"volume":931700,"average_price":0.87,"oi":1509200.0,"net_change":0.05,"total_buy_quantity":825825.0,"total_sell_quantity":458150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1750240784858","oi_day_high":1516900.0,"oi_day_low":1445675.0},"NSE_FO:HCLTECH25JUN1660PE":{"ohlc":{"open":4.7,"high":6.25,"low":3.2,"close":5.0},"depth":{"buy":[{"quantity":350,"price":4.8,"orders":1},{"quantity":3150,"price":4.75,"orders":5},{"quantity":2800,"price":4.7,"orders":4},{"quantity":1400,"price":4.65,"orders":3},{"quantity":2100,"price":4.6,"orders":2}],"sell":[{"quantity":1050,"price":4.95,"orders":3},{"quantity":1400,"price":5.0,"orders":4},{"quantity":1750,"price":5.05,"orders":4},{"quantity":2100,"price":5.1,"orders":6},{"quantity":2100,"price":5.15,"orders":5}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|94318","symbol":"HCLTECH25JUN1660PE","last_price":5.0,"volume":380800,"average_price":4.69,"oi":401800.0,"net_change":0.55,"total_buy_quantity":603400.0,"total_sell_quantity":71050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1750240796320","oi_day_high":415800.0,"oi_day_low":401800.0},"NSE_FO:ICICIPRULI25JUN670PE":{"ohlc":{"open":36.55,"high":38.5,"low":36.55,"close":37.4},"depth":{"buy":[{"quantity":750,"price":38.05,"orders":1},{"quantity":1500,"price":38.0,"orders":2},{"quantity":750,"price":37.95,"orders":1},{"quantity":750,"price":36.95,"orders":1},{"quantity":3000,"price":35.35,"orders":1}],"sell":[{"quantity":750,"price":39.2,"orders":1},{"quantity":750,"price":40.1,"orders":1},{"quantity":3000,"price":40.15,"orders":1},{"quantity":7500,"price":40.75,"orders":1},{"quantity":750,"price":40.95,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|101695","symbol":"ICICIPRULI25JUN670PE","last_price":37.4,"volume":8250,"average_price":37.5,"oi":62250.0,"net_change":5.5,"total_buy_quantity":67500.0,"total_sell_quantity":68250.0,"lower_circuit_limit":6.7,"upper_circuit_limit":57.1,"last_trade_time":"1750239225510","oi_day_high":65250.0,"oi_day_low":62250.0},"NSE_FO:LICHSGFIN25JUN600PE":{"ohlc":{"open":10.35,"high":11.0,"low":6.1,"close":7.75},"depth":{"buy":[{"quantity":1000,"price":7.7,"orders":1},{"quantity":1000,"price":7.65,"orders":1},{"quantity":1000,"price":7.45,"orders":1},{"quantity":1000,"price":7.4,"orders":1},{"quantity":1000,"price":7.35,"orders":1}],"sell":[{"quantity":2000,"price":7.85,"orders":2},{"quantity":4000,"price":7.9,"orders":4},{"quantity":5000,"price":7.95,"orders":4},{"quantity":7000,"price":8.0,"orders":4},{"quantity":2000,"price":8.15,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|113362","symbol":"LICHSGFIN25JUN600PE","last_price":7.75,"volume":906000,"average_price":7.88,"oi":1475000.0,"net_change":-1.65,"total_buy_quantity":209000.0,"total_sell_quantity":233000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1750240775131","oi_day_high":1625000.0,"oi_day_low":1472000.0},"NSE_FO:TVSMOTOR25JUN2800PE":{"ohlc":{"open":56.25,"high":56.25,"low":29.0,"close":48.6},"depth":{"buy":[{"quantity":350,"price":47.3,"orders":1},{"quantity":350,"price":47.15,"orders":1},{"quantity":700,"price":47.0,"orders":2},{"quantity":350,"price":46.85,"orders":1},{"quantity":350,"price":46.6,"orders":1}],"sell":[{"quantity":700,"price":48.0,"orders":2},{"quantity":350,"price":48.15,"orders":1},{"quantity":350,"price":48.4,"orders":1},{"quantity":700,"price":48.45,"orders":2},{"quantity":350,"price":48.5,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|145185","symbol":"TVSMOTOR25JUN2800PE","last_price":48.6,"volume":429800,"average_price":37.22,"oi":156800.0,"net_change":-6.3,"total_buy_quantity":77000.0,"total_sell_quantity":45150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":134.15,"last_trade_time":"1750240780158","oi_day_high":178150.0,"oi_day_low":150500.0},"NSE_FO:MOTHERSON25JUN152.5CE":{"ohlc":{"open":2.1,"high":3.05,"low":1.55,"close":1.7},"depth":{"buy":[{"quantity":56800,"price":1.6,"orders":13},{"quantity":60350,"price":1.55,"orders":9},{"quantity":56800,"price":1.5,"orders":8},{"quantity":39050,"price":1.45,"orders":7},{"quantity":42600,"price":1.4,"orders":5}],"sell":[{"quantity":67450,"price":1.7,"orders":11},{"quantity":81650,"price":1.75,"orders":13},{"quantity":63900,"price":1.8,"orders":10},{"quantity":42600,"price":1.85,"orders":6},{"quantity":14200,"price":1.9,"orders":4}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|114311","symbol":"MOTHERSON25JUN152.5CE","last_price":1.7,"volume":3457700,"average_price":2.24,"oi":1544250.0,"net_change":-0.5,"total_buy_quantity":653200.0,"total_sell_quantity":1306400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1750240799001","oi_day_high":1544250.0,"oi_day_low":1295750.0},"NSE_FO:ULTRACEMCO25JUN11300CE":{"ohlc":{"open":189.7,"high":249.9,"low":168.5,"close":194.4},"depth":{"buy":[{"quantity":100,"price":193.15,"orders":2},{"quantity":50,"price":193.1,"orders":1},{"quantity":50,"price":192.05,"orders":1},{"quantity":50,"price":191.95,"orders":1},{"quantity":200,"price":191.15,"orders":1}],"sell":[{"quantity":50,"price":195.55,"orders":1},{"quantity":100,"price":196.25,"orders":2},{"quantity":100,"price":196.3,"orders":2},{"quantity":50,"price":196.35,"orders":1},{"quantity":100,"price":196.4,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|133739","symbol":"ULTRACEMCO25JUN11300CE","last_price":194.4,"volume":114750,"average_price":208.13,"oi":39250.0,"net_change":-3.75,"total_buy_quantity":7400.0,"total_sell_quantity":10150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":492.9,"last_trade_time":"1750240782127","oi_day_high":44800.0,"oi_day_low":39150.0},"NSE_FO:CROMPTON25JUN360PE":{"ohlc":{"open":12.45,"high":14.95,"low":12.25,"close":13.5},"depth":{"buy":[{"quantity":3600,"price":13.5,"orders":2},{"quantity":1800,"price":13.45,"orders":1},{"quantity":1800,"price":13.2,"orders":1},{"quantity":1800,"price":12.75,"orders":1},{"quantity":1800,"price":12.7,"orders":1}],"sell":[{"quantity":3600,"price":13.85,"orders":2},{"quantity":3600,"price":13.9,"orders":2},{"quantity":3600,"price":14.45,"orders":2},{"quantity":1800,"price":14.55,"orders":1},{"quantity":1800,"price":15.0,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|83564","symbol":"CROMPTON25JUN360PE","last_price":13.5,"volume":66600,"average_price":14.01,"oi":394200.0,"net_change":1.0,"total_buy_quantity":171000.0,"total_sell_quantity":165600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1750240797997","oi_day_high":401400.0,"oi_day_low":392400.0},"NSE_FO:HINDPETRO25JUN415PE":{"ohlc":{"open":25.85,"high":25.85,"low":21.0,"close":21.35},"depth":{"buy":[{"quantity":2025,"price":21.4,"orders":1},{"quantity":4050,"price":21.25,"orders":2},{"quantity":4050,"price":21.2,"orders":2},{"quantity":2025,"price":21.15,"orders":1},{"quantity":4050,"price":21.0,"orders":2}],"sell":[{"quantity":2025,"price":21.55,"orders":1},{"quantity":4050,"price":21.6,"orders":2},{"quantity":2025,"price":21.65,"orders":1},{"quantity":4050,"price":21.7,"orders":2},{"quantity":2025,"price":21.8,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|97489","symbol":"HINDPETRO25JUN415PE","last_price":21.35,"volume":38475,"average_price":24.13,"oi":392850.0,"net_change":0.4,"total_buy_quantity":220725.0,"total_sell_quantity":139725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.15,"last_trade_time":"1750240665576","oi_day_high":405000.0,"oi_day_low":392850.0},"NSE_FO:DIXON25JUN14750CE":{"ohlc":{"open":153.25,"high":235.8,"low":139.1,"close":147.85},"depth":{"buy":[{"quantity":50,"price":146.2,"orders":1},{"quantity":50,"price":146.15,"orders":1},{"quantity":50,"price":146.1,"orders":1},{"quantity":100,"price":146.0,"orders":1},{"quantity":100,"price":145.8,"orders":2}],"sell":[{"quantity":100,"price":147.95,"orders":2},{"quantity":50,"price":148.0,"orders":1},{"quantity":100,"price":148.45,"orders":2},{"quantity":50,"price":148.5,"orders":1},{"quantity":100,"price":148.55,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|88135","symbol":"DIXON25JUN14750CE","last_price":147.85,"volume":365450,"average_price":183.6,"oi":156350.0,"net_change":-9.05,"total_buy_quantity":15450.0,"total_sell_quantity":23300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":550.7,"last_trade_time":"1750240788284","oi_day_high":162900.0,"oi_day_low":150500.0},"NSE_FO:SUNPHARMA25JUN1700CE":{"ohlc":{"open":6.95,"high":8.25,"low":4.35,"close":4.65},"depth":{"buy":[{"quantity":700,"price":4.55,"orders":2},{"quantity":1750,"price":4.5,"orders":5},{"quantity":3850,"price":4.45,"orders":6},{"quantity":350,"price":4.4,"orders":1},{"quantity":4900,"price":4.35,"orders":4}],"sell":[{"quantity":4900,"price":4.6,"orders":4},{"quantity":2800,"price":4.65,"orders":2},{"quantity":5250,"price":4.7,"orders":5},{"quantity":4550,"price":4.75,"orders":6},{"quantity":5600,"price":4.8,"orders":6}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|127662","symbol":"SUNPHARMA25JUN1700CE","last_price":4.65,"volume":1987650,"average_price":5.94,"oi":2655800.0,"net_change":-3.0,"total_buy_quantity":606900.0,"total_sell_quantity":338800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1750240795135","oi_day_high":2715300.0,"oi_day_low":2604700.0},"NSE_FO:ADANIGREEN25JUN1020CE":{"ohlc":{"open":10.0,"high":11.35,"low":6.15,"close":6.75},"depth":{"buy":[{"quantity":1125,"price":6.75,"orders":2},{"quantity":8250,"price":6.7,"orders":2},{"quantity":1500,"price":6.65,"orders":3},{"quantity":1500,"price":6.6,"orders":3},{"quantity":1125,"price":6.55,"orders":2}],"sell":[{"quantity":375,"price":6.8,"orders":1},{"quantity":375,"price":6.85,"orders":1},{"quantity":3000,"price":6.9,"orders":4},{"quantity":2625,"price":6.95,"orders":6},{"quantity":3000,"price":7.0,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|59736","symbol":"ADANIGREEN25JUN1020CE","last_price":6.75,"volume":1100625,"average_price":8.35,"oi":1095000.0,"net_change":-3.2,"total_buy_quantity":504375.0,"total_sell_quantity":148500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.15,"last_trade_time":"1750240799114","oi_day_high":1097625.0,"oi_day_low":1054500.0},"NSE_FO:TITAN25JUN3580PE":{"ohlc":{"open":172.15,"high":172.15,"low":172.15,"close":172.15},"depth":{"buy":[{"quantity":700,"price":99.4,"orders":1},{"quantity":350,"price":99.35,"orders":2},{"quantity":175,"price":99.05,"orders":1},{"quantity":525,"price":89.5,"orders":1},{"quantity":700,"price":87.45,"orders":1}],"sell":[{"quantity":1050,"price":120.15,"orders":1},{"quantity":525,"price":120.2,"orders":1},{"quantity":175,"price":120.35,"orders":1},{"quantity":700,"price":121.45,"orders":1},{"quantity":525,"price":125.15,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|132223","symbol":"TITAN25JUN3580PE","last_price":172.15,"volume":0,"average_price":0.0,"oi":33425.0,"net_change":0.4,"total_buy_quantity":11550.0,"total_sell_quantity":16450.0,"lower_circuit_limit":46.05,"upper_circuit_limit":297.45,"last_trade_time":"1750154388000","oi_day_high":33600.0,"oi_day_low":32900.0},"NSE_FO:DABUR25JUN480CE":{"ohlc":{"open":2.5,"high":3.2,"low":1.75,"close":1.8},"depth":{"buy":[{"quantity":5000,"price":1.8,"orders":4},{"quantity":17500,"price":1.75,"orders":8},{"quantity":28750,"price":1.7,"orders":12},{"quantity":20000,"price":1.65,"orders":8},{"quantity":31250,"price":1.6,"orders":4}],"sell":[{"quantity":20000,"price":1.95,"orders":8},{"quantity":15000,"price":2.0,"orders":7},{"quantity":20000,"price":2.05,"orders":8},{"quantity":5000,"price":2.1,"orders":3},{"quantity":6250,"price":2.15,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|84508","symbol":"DABUR25JUN480CE","last_price":1.8,"volume":1333750,"average_price":2.2,"oi":1308750.0,"net_change":-1.1,"total_buy_quantity":495000.0,"total_sell_quantity":521250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1750240780354","oi_day_high":1345000.0,"oi_day_low":1197500.0},"NSE_FO:FEDERALBNK25JUN200PE":{"ohlc":{"open":1.0,"high":1.0,"low":0.45,"close":0.55},"depth":{"buy":[{"quantity":85000,"price":0.55,"orders":7},{"quantity":225000,"price":0.5,"orders":20},{"quantity":300000,"price":0.45,"orders":15},{"quantity":375000,"price":0.4,"orders":8},{"quantity":310000,"price":0.35,"orders":7}],"sell":[{"quantity":80000,"price":0.6,"orders":10},{"quantity":160000,"price":0.65,"orders":8},{"quantity":130000,"price":0.7,"orders":8},{"quantity":95000,"price":0.75,"orders":13},{"quantity":55000,"price":0.8,"orders":6}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|89074","symbol":"FEDERALBNK25JUN200PE","last_price":0.55,"volume":5210000,"average_price":0.63,"oi":4350000.0,"net_change":-0.45,"total_buy_quantity":2645000.0,"total_sell_quantity":1435000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1750240785125","oi_day_high":4375000.0,"oi_day_low":3985000.0},"NSE_FO:SOLARINDS25JUN16250CE":{"ohlc":{"open":981.0,"high":981.0,"low":862.85,"close":960.0},"depth":{"buy":[{"quantity":75,"price":923.05,"orders":1},{"quantity":75,"price":923.0,"orders":1},{"quantity":75,"price":922.95,"orders":1},{"quantity":225,"price":885.75,"orders":1},{"quantity":300,"price":876.6,"orders":1}],"sell":[{"quantity":75,"price":978.75,"orders":1},{"quantity":75,"price":978.8,"orders":1},{"quantity":375,"price":978.85,"orders":2},{"quantity":75,"price":978.9,"orders":1},{"quantity":75,"price":979.0,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|40011","symbol":"SOLARINDS25JUN16250CE","last_price":960.0,"volume":525,"average_price":940.17,"oi":11625.0,"net_change":-30.0,"total_buy_quantity":5100.0,"total_sell_quantity":5475.0,"lower_circuit_limit":23.25,"upper_circuit_limit":1956.75,"last_trade_time":"1750240114159","oi_day_high":11925.0,"oi_day_low":11625.0},"NSE_FO:SBIN25JUN800CE":{"ohlc":{"open":6.95,"high":8.0,"low":5.0,"close":5.85},"depth":{"buy":[{"quantity":24000,"price":5.75,"orders":6},{"quantity":42000,"price":5.7,"orders":10},{"quantity":31500,"price":5.65,"orders":10},{"quantity":29250,"price":5.6,"orders":9},{"quantity":21000,"price":5.55,"orders":7}],"sell":[{"quantity":21750,"price":5.85,"orders":8},{"quantity":28500,"price":5.9,"orders":13},{"quantity":41250,"price":5.95,"orders":20},{"quantity":50250,"price":6.0,"orders":21},{"quantity":24000,"price":6.05,"orders":8}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|136442","symbol":"SBIN25JUN800CE","last_price":5.85,"volume":13934250,"average_price":6.36,"oi":8907000.0,"net_change":-0.8,"total_buy_quantity":954000.0,"total_sell_quantity":1286250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1750240794591","oi_day_high":9177750.0,"oi_day_low":8338500.0},"NSE_FO:ACC25JUN1920CE":{"ohlc":{"open":7.6,"high":9.35,"low":4.0,"close":4.25},"depth":{"buy":[{"quantity":1500,"price":4.0,"orders":4},{"quantity":1800,"price":3.95,"orders":5},{"quantity":1800,"price":3.9,"orders":4},{"quantity":1200,"price":3.85,"orders":2},{"quantity":1200,"price":3.8,"orders":3}],"sell":[{"quantity":900,"price":4.2,"orders":2},{"quantity":1800,"price":4.25,"orders":5},{"quantity":1500,"price":4.3,"orders":4},{"quantity":1200,"price":4.35,"orders":3},{"quantity":1500,"price":4.4,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|66075","symbol":"ACC25JUN1920CE","last_price":4.25,"volume":210000,"average_price":6.0,"oi":220800.0,"net_change":-3.2,"total_buy_quantity":167100.0,"total_sell_quantity":78300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.1,"last_trade_time":"1750240794264","oi_day_high":260100.0,"oi_day_low":220800.0},"NSE_FO:HINDCOPPER25JUN250PE":{"ohlc":{"open":4.55,"high":5.25,"low":3.15,"close":3.35},"depth":{"buy":[{"quantity":2650,"price":3.25,"orders":1},{"quantity":5300,"price":3.2,"orders":2},{"quantity":7950,"price":3.15,"orders":3},{"quantity":5300,"price":3.1,"orders":2},{"quantity":7950,"price":3.05,"orders":3}],"sell":[{"quantity":2650,"price":3.35,"orders":1},{"quantity":2650,"price":3.4,"orders":1},{"quantity":7950,"price":3.45,"orders":3},{"quantity":7950,"price":3.5,"orders":3},{"quantity":7950,"price":3.55,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|97449","symbol":"HINDCOPPER25JUN250PE","last_price":3.35,"volume":731400,"average_price":3.85,"oi":704900.0,"net_change":-1.35,"total_buy_quantity":368350.0,"total_sell_quantity":596250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1750240795180","oi_day_high":784400.0,"oi_day_low":704900.0},"NSE_FO:NAUKRI25JUN1440CE":{"ohlc":{"open":49.9,"high":62.9,"low":42.3,"close":45.55},"depth":{"buy":[{"quantity":750,"price":45.45,"orders":2},{"quantity":750,"price":45.4,"orders":2},{"quantity":375,"price":45.3,"orders":1},{"quantity":375,"price":44.45,"orders":1},{"quantity":375,"price":44.4,"orders":1}],"sell":[{"quantity":375,"price":46.15,"orders":1},{"quantity":375,"price":46.2,"orders":1},{"quantity":750,"price":46.25,"orders":2},{"quantity":375,"price":46.3,"orders":1},{"quantity":375,"price":46.45,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|121963","symbol":"NAUKRI25JUN1440CE","last_price":45.55,"volume":68625,"average_price":51.08,"oi":110250.0,"net_change":-5.95,"total_buy_quantity":70125.0,"total_sell_quantity":46875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.25,"last_trade_time":"1750240614982","oi_day_high":112875.0,"oi_day_low":104250.0},"NSE_FO:ITC25JUN420PE":{"ohlc":{"open":6.1,"high":6.75,"low":4.6,"close":6.2},"depth":{"buy":[{"quantity":4800,"price":6.15,"orders":3},{"quantity":11200,"price":6.1,"orders":4},{"quantity":19200,"price":6.05,"orders":9},{"quantity":19200,"price":6.0,"orders":7},{"quantity":4800,"price":5.95,"orders":2}],"sell":[{"quantity":12800,"price":6.25,"orders":6},{"quantity":12800,"price":6.3,"orders":6},{"quantity":19200,"price":6.35,"orders":11},{"quantity":11200,"price":6.4,"orders":5},{"quantity":12800,"price":6.45,"orders":5}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|108862","symbol":"ITC25JUN420PE","last_price":6.2,"volume":5024000,"average_price":5.85,"oi":5259200.0,"net_change":0.6,"total_buy_quantity":576000.0,"total_sell_quantity":352000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1750240779862","oi_day_high":5342400.0,"oi_day_low":5100800.0},"NSE_FO:MCX25JUN6600CE":{"ohlc":{"open":1375.0,"high":1410.0,"low":1375.0,"close":1410.0},"depth":{"buy":[{"quantity":100,"price":1344.9,"orders":1},{"quantity":100,"price":1344.85,"orders":1},{"quantity":200,"price":1344.8,"orders":2},{"quantity":200,"price":1344.75,"orders":2},{"quantity":100,"price":1344.7,"orders":1}],"sell":[{"quantity":100,"price":1362.0,"orders":1},{"quantity":100,"price":1362.05,"orders":1},{"quantity":100,"price":1362.1,"orders":1},{"quantity":400,"price":1391.4,"orders":1},{"quantity":1000,"price":1407.8,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|118873","symbol":"MCX25JUN6600CE","last_price":1410.0,"volume":600,"average_price":1385.83,"oi":21300.0,"net_change":160.0,"total_buy_quantity":7900.0,"total_sell_quantity":6800.0,"lower_circuit_limit":717.65,"upper_circuit_limit":1956.55,"last_trade_time":"1750229868024","oi_day_high":21300.0,"oi_day_low":21300.0},"NSE_FO:LODHA25JUN1460PE":{"ohlc":{"open":36.1,"high":43.7,"low":27.15,"close":38.7},"depth":{"buy":[{"quantity":450,"price":36.75,"orders":1},{"quantity":450,"price":36.7,"orders":1},{"quantity":450,"price":36.35,"orders":1},{"quantity":450,"price":36.25,"orders":1},{"quantity":450,"price":36.15,"orders":1}],"sell":[{"quantity":450,"price":37.35,"orders":1},{"quantity":450,"price":37.8,"orders":1},{"quantity":450,"price":38.25,"orders":1},{"quantity":450,"price":38.3,"orders":1},{"quantity":450,"price":39.75,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|109951","symbol":"LODHA25JUN1460PE","last_price":38.7,"volume":112050,"average_price":34.86,"oi":137250.0,"net_change":0.85,"total_buy_quantity":100800.0,"total_sell_quantity":33750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.9,"last_trade_time":"1750238958771","oi_day_high":139500.0,"oi_day_low":130500.0},"NSE_FO:HFCL25JUN88CE":{"ohlc":{"open":0.45,"high":0.75,"low":0.4,"close":0.5},"depth":{"buy":[{"quantity":74700,"price":0.45,"orders":14},{"quantity":78850,"price":0.4,"orders":15},{"quantity":37350,"price":0.35,"orders":5},{"quantity":141100,"price":0.3,"orders":4},{"quantity":232400,"price":0.25,"orders":6}],"sell":[{"quantity":33200,"price":0.5,"orders":6},{"quantity":62250,"price":0.55,"orders":13},{"quantity":66400,"price":0.6,"orders":11},{"quantity":29050,"price":0.65,"orders":4},{"quantity":16600,"price":0.7,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|96842","symbol":"HFCL25JUN88CE","last_price":0.5,"volume":788500,"average_price":0.56,"oi":1332150.0,"net_change":-0.05,"total_buy_quantity":1626800.0,"total_sell_quantity":755300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1750240578551","oi_day_high":1510600.0,"oi_day_low":1319700.0},"NSE_FO:EXIDEIND25JUN390CE":{"ohlc":{"open":3.05,"high":4.5,"low":2.25,"close":2.25},"depth":{"buy":[{"quantity":10800,"price":2.2,"orders":6},{"quantity":12600,"price":2.15,"orders":6},{"quantity":18000,"price":2.1,"orders":8},{"quantity":10800,"price":2.05,"orders":5},{"quantity":5400,"price":2.0,"orders":3}],"sell":[{"quantity":5400,"price":2.25,"orders":2},{"quantity":18000,"price":2.3,"orders":8},{"quantity":18000,"price":2.35,"orders":7},{"quantity":14400,"price":2.4,"orders":5},{"quantity":16200,"price":2.45,"orders":6}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|88767","symbol":"EXIDEIND25JUN390CE","last_price":2.25,"volume":2413800,"average_price":3.28,"oi":1657800.0,"net_change":-1.2,"total_buy_quantity":414000.0,"total_sell_quantity":513000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1750240787498","oi_day_high":1760400.0,"oi_day_low":1648800.0},"NSE_FO:SHREECEM25JUN30000CE":{"ohlc":{"open":200.0,"high":223.7,"low":110.0,"close":112.5},"depth":{"buy":[{"quantity":25,"price":103.8,"orders":1},{"quantity":25,"price":103.75,"orders":1},{"quantity":25,"price":103.7,"orders":1},{"quantity":25,"price":101.05,"orders":1},{"quantity":25,"price":101.0,"orders":1}],"sell":[{"quantity":25,"price":110.75,"orders":1},{"quantity":25,"price":110.8,"orders":1},{"quantity":25,"price":111.2,"orders":1},{"quantity":25,"price":111.6,"orders":1},{"quantity":25,"price":114.2,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|136776","symbol":"SHREECEM25JUN30000CE","last_price":112.5,"volume":27800,"average_price":163.91,"oi":19625.0,"net_change":-85.8,"total_buy_quantity":4250.0,"total_sell_quantity":4350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":707.0,"last_trade_time":"1750240755271","oi_day_high":21675.0,"oi_day_low":18300.0},"NSE_FO:ALKEM25JUN5300PE":{"ohlc":{"open":504.0,"high":504.0,"low":504.0,"close":504.0},"depth":{"buy":[{"quantity":700,"price":472.9,"orders":2},{"quantity":500,"price":472.85,"orders":1},{"quantity":400,"price":468.0,"orders":1},{"quantity":100,"price":462.55,"orders":1},{"quantity":100,"price":462.2,"orders":1}],"sell":[{"quantity":400,"price":519.2,"orders":2},{"quantity":400,"price":519.25,"orders":1},{"quantity":500,"price":521.65,"orders":1},{"quantity":1000,"price":529.0,"orders":1},{"quantity":1000,"price":533.8,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|67346","symbol":"ALKEM25JUN5300PE","last_price":504.0,"volume":100,"average_price":504.0,"oi":9100.0,"net_change":8.2,"total_buy_quantity":7800.0,"total_sell_quantity":7500.0,"lower_circuit_limit":259.6,"upper_circuit_limit":702.8,"last_trade_time":"1750223057185","oi_day_high":9100.0,"oi_day_low":9100.0},"NSE_FO:HEROMOTOCO25JUN4350CE":{"ohlc":{"open":76.15,"high":116.25,"low":67.45,"close":75.0},"depth":{"buy":[{"quantity":150,"price":74.8,"orders":1},{"quantity":150,"price":74.75,"orders":1},{"quantity":150,"price":74.65,"orders":1},{"quantity":300,"price":74.6,"orders":2},{"quantity":150,"price":74.45,"orders":1}],"sell":[{"quantity":150,"price":75.3,"orders":1},{"quantity":300,"price":75.4,"orders":2},{"quantity":300,"price":75.6,"orders":2},{"quantity":300,"price":75.65,"orders":2},{"quantity":150,"price":75.85,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|95992","symbol":"HEROMOTOCO25JUN4350CE","last_price":75.0,"volume":576450,"average_price":84.45,"oi":219150.0,"net_change":-1.15,"total_buy_quantity":40950.0,"total_sell_quantity":31350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":196.0,"last_trade_time":"1750240789955","oi_day_high":219150.0,"oi_day_low":82800.0},"NSE_FO:M&M25JUN3000CE":{"ohlc":{"open":54.0,"high":102.75,"low":46.95,"close":74.5},"depth":{"buy":[{"quantity":350,"price":74.6,"orders":2},{"quantity":175,"price":74.55,"orders":1},{"quantity":175,"price":74.45,"orders":1},{"quantity":525,"price":74.4,"orders":3},{"quantity":350,"price":74.25,"orders":2}],"sell":[{"quantity":1050,"price":75.0,"orders":2},{"quantity":350,"price":75.2,"orders":2},{"quantity":175,"price":75.25,"orders":1},{"quantity":175,"price":75.3,"orders":1},{"quantity":175,"price":75.35,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|116954","symbol":"M&M25JUN3000CE","last_price":74.5,"volume":1283450,"average_price":79.91,"oi":662900.0,"net_change":20.75,"total_buy_quantity":48125.0,"total_sell_quantity":47775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":243.95,"last_trade_time":"1750240795790","oi_day_high":706475.0,"oi_day_low":653450.0},"NSE_FO:RECLTD25JUN410PE":{"ohlc":{"open":16.45,"high":21.4,"low":13.5,"close":19.95},"depth":{"buy":[{"quantity":1000,"price":19.7,"orders":1},{"quantity":2000,"price":19.65,"orders":2},{"quantity":1000,"price":19.6,"orders":1},{"quantity":1000,"price":19.45,"orders":1},{"quantity":2000,"price":19.4,"orders":2}],"sell":[{"quantity":1000,"price":19.9,"orders":1},{"quantity":2000,"price":19.95,"orders":2},{"quantity":1000,"price":20.0,"orders":1},{"quantity":1000,"price":20.15,"orders":1},{"quantity":1000,"price":20.25,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|124184","symbol":"RECLTD25JUN410PE","last_price":19.95,"volume":814000,"average_price":17.26,"oi":2131000.0,"net_change":4.95,"total_buy_quantity":151000.0,"total_sell_quantity":135000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.1,"last_trade_time":"1750240753780","oi_day_high":2275000.0,"oi_day_low":2127000.0},"NSE_FO:CANBK25JUN107CE":{"ohlc":{"open":3.25,"high":3.6,"low":2.35,"close":2.4},"depth":{"buy":[{"quantity":81000,"price":2.4,"orders":8},{"quantity":81000,"price":2.35,"orders":6},{"quantity":101250,"price":2.3,"orders":9},{"quantity":67500,"price":2.25,"orders":5},{"quantity":47250,"price":2.2,"orders":3}],"sell":[{"quantity":40500,"price":2.5,"orders":6},{"quantity":40500,"price":2.55,"orders":6},{"quantity":47250,"price":2.6,"orders":5},{"quantity":33750,"price":2.65,"orders":4},{"quantity":13500,"price":2.7,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|80192","symbol":"CANBK25JUN107CE","last_price":2.4,"volume":1559250,"average_price":2.87,"oi":1593000.0,"net_change":-0.95,"total_buy_quantity":1100250.0,"total_sell_quantity":857250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1750240761955","oi_day_high":1613250.0,"oi_day_low":1269000.0},"NSE_FO:HINDUNILVR25JUN2360CE":{"ohlc":{"open":7.05,"high":8.5,"low":3.55,"close":3.85},"depth":{"buy":[{"quantity":900,"price":3.8,"orders":2},{"quantity":3000,"price":3.75,"orders":8},{"quantity":3600,"price":3.7,"orders":7},{"quantity":2700,"price":3.65,"orders":6},{"quantity":2100,"price":3.6,"orders":5}],"sell":[{"quantity":2700,"price":3.9,"orders":7},{"quantity":3900,"price":3.95,"orders":10},{"quantity":4500,"price":4.0,"orders":10},{"quantity":3300,"price":4.05,"orders":8},{"quantity":3300,"price":4.1,"orders":7}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|98317","symbol":"HINDUNILVR25JUN2360CE","last_price":3.85,"volume":1206600,"average_price":5.05,"oi":1025700.0,"net_change":-3.9,"total_buy_quantity":366600.0,"total_sell_quantity":158400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.4,"last_trade_time":"1750240770002","oi_day_high":1038000.0,"oi_day_low":970800.0},"NSE_FO:BEL25JUN385CE":{"ohlc":{"open":21.0,"high":21.45,"low":16.95,"close":17.5},"depth":{"buy":[{"quantity":8550,"price":17.75,"orders":3},{"quantity":5700,"price":17.7,"orders":2},{"quantity":5700,"price":17.65,"orders":2},{"quantity":2850,"price":17.6,"orders":1},{"quantity":2850,"price":17.55,"orders":1}],"sell":[{"quantity":2850,"price":17.9,"orders":1},{"quantity":2850,"price":17.95,"orders":1},{"quantity":17100,"price":18.0,"orders":1},{"quantity":2850,"price":18.05,"orders":1},{"quantity":2850,"price":18.1,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|73648","symbol":"BEL25JUN385CE","last_price":17.5,"volume":550050,"average_price":19.03,"oi":866400.0,"net_change":-1.7,"total_buy_quantity":293550.0,"total_sell_quantity":384750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.35,"last_trade_time":"1750240717807","oi_day_high":1034550.0,"oi_day_low":866400.0},"NSE_FO:APLAPOLLO25JUN1820CE":{"ohlc":{"open":37.7,"high":37.7,"low":14.25,"close":18.05},"depth":{"buy":[{"quantity":350,"price":17.15,"orders":1},{"quantity":350,"price":17.1,"orders":1},{"quantity":350,"price":17.0,"orders":1},{"quantity":350,"price":16.95,"orders":1},{"quantity":350,"price":16.1,"orders":1}],"sell":[{"quantity":350,"price":18.3,"orders":1},{"quantity":350,"price":18.45,"orders":1},{"quantity":350,"price":18.85,"orders":1},{"quantity":350,"price":19.45,"orders":1},{"quantity":350,"price":19.5,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|63506","symbol":"APLAPOLLO25JUN1820CE","last_price":18.05,"volume":69650,"average_price":19.4,"oi":31150.0,"net_change":-19.65,"total_buy_quantity":75250.0,"total_sell_quantity":63700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.65,"last_trade_time":"1750240794672","oi_day_high":33950.0,"oi_day_low":22050.0},"NSE_FO:ZYDUSLIFE25JUN920CE":{"ohlc":{"open":49.8,"high":49.8,"low":36.8,"close":40.4},"depth":{"buy":[{"quantity":900,"price":40.55,"orders":1},{"quantity":900,"price":40.5,"orders":1},{"quantity":900,"price":40.45,"orders":1},{"quantity":900,"price":40.4,"orders":1},{"quantity":900,"price":40.15,"orders":1}],"sell":[{"quantity":900,"price":41.1,"orders":1},{"quantity":900,"price":41.15,"orders":1},{"quantity":900,"price":41.2,"orders":1},{"quantity":900,"price":41.35,"orders":1},{"quantity":900,"price":42.9,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|146550","symbol":"ZYDUSLIFE25JUN920CE","last_price":40.4,"volume":27000,"average_price":41.89,"oi":69300.0,"net_change":-2.25,"total_buy_quantity":100800.0,"total_sell_quantity":85500.0,"lower_circuit_limit":4.15,"upper_circuit_limit":81.15,"last_trade_time":"1750239881281","oi_day_high":71100.0,"oi_day_low":63000.0},"NSE_FO:PFC25JUN410PE":{"ohlc":{"open":12.25,"high":17.55,"low":9.7,"close":16.0},"depth":{"buy":[{"quantity":1300,"price":15.85,"orders":1},{"quantity":1300,"price":15.8,"orders":1},{"quantity":2600,"price":15.75,"orders":2},{"quantity":2600,"price":15.7,"orders":2},{"quantity":1300,"price":15.6,"orders":1}],"sell":[{"quantity":2600,"price":16.05,"orders":2},{"quantity":3900,"price":16.1,"orders":3},{"quantity":2600,"price":16.15,"orders":2},{"quantity":2600,"price":16.2,"orders":2},{"quantity":1300,"price":16.25,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|120805","symbol":"PFC25JUN410PE","last_price":16.0,"volume":1743300,"average_price":12.98,"oi":2223000.0,"net_change":3.8,"total_buy_quantity":323700.0,"total_sell_quantity":171600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.2,"last_trade_time":"1750240795744","oi_day_high":2466100.0,"oi_day_low":2223000.0},"NSE_FO:OBEROIRLTY25JUN1740CE":{"ohlc":{"open":155.0,"high":155.0,"low":155.0,"close":155.0},"depth":{"buy":[{"quantity":350,"price":157.5,"orders":1},{"quantity":350,"price":157.45,"orders":1},{"quantity":350,"price":157.3,"orders":1},{"quantity":350,"price":155.55,"orders":1},{"quantity":1400,"price":153.15,"orders":1}],"sell":[{"quantity":1400,"price":166.95,"orders":1},{"quantity":350,"price":167.0,"orders":1},{"quantity":1400,"price":170.45,"orders":1},{"quantity":1750,"price":171.2,"orders":1},{"quantity":3500,"price":173.35,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|118016","symbol":"OBEROIRLTY25JUN1740CE","last_price":155.0,"volume":350,"average_price":155.0,"oi":42350.0,"net_change":-61.9,"total_buy_quantity":25550.0,"total_sell_quantity":26250.0,"lower_circuit_limit":97.65,"upper_circuit_limit":336.15,"last_trade_time":"1750230256426","oi_day_high":42350.0,"oi_day_low":42350.0},"NSE_FO:ASHOKLEY25JUN240CE":{"ohlc":{"open":1.6,"high":2.0,"low":1.2,"close":1.25},"depth":{"buy":[{"quantity":77500,"price":1.2,"orders":17},{"quantity":30000,"price":1.15,"orders":8},{"quantity":30000,"price":1.1,"orders":8},{"quantity":35000,"price":1.05,"orders":8},{"quantity":30000,"price":1.0,"orders":8}],"sell":[{"quantity":20000,"price":1.25,"orders":1},{"quantity":55000,"price":1.3,"orders":15},{"quantity":52500,"price":1.35,"orders":14},{"quantity":47500,"price":1.4,"orders":13},{"quantity":32500,"price":1.45,"orders":7}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|68879","symbol":"ASHOKLEY25JUN240CE","last_price":1.25,"volume":4735000,"average_price":1.53,"oi":4690000.0,"net_change":-0.35,"total_buy_quantity":765000.0,"total_sell_quantity":1410000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1750240795172","oi_day_high":4842500.0,"oi_day_low":4605000.0},"NSE_FO:IRCTC25JUN770PE":{"ohlc":{"open":12.8,"high":18.2,"low":9.35,"close":16.05},"depth":{"buy":[{"quantity":875,"price":16.05,"orders":1},{"quantity":875,"price":16.0,"orders":1},{"quantity":1750,"price":15.95,"orders":2},{"quantity":875,"price":15.9,"orders":1},{"quantity":875,"price":15.6,"orders":1}],"sell":[{"quantity":2625,"price":16.3,"orders":3},{"quantity":1750,"price":16.35,"orders":2},{"quantity":1750,"price":16.4,"orders":2},{"quantity":3500,"price":16.45,"orders":3},{"quantity":1750,"price":16.95,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|104228","symbol":"IRCTC25JUN770PE","last_price":16.05,"volume":315875,"average_price":13.87,"oi":431375.0,"net_change":4.65,"total_buy_quantity":534625.0,"total_sell_quantity":115500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.6,"last_trade_time":"1750240546929","oi_day_high":485625.0,"oi_day_low":430500.0},"NSE_FO:JSL25JUN670PE":{"ohlc":{"open":6.15,"high":14.6,"low":5.95,"close":12.7},"depth":{"buy":[{"quantity":2325,"price":12.6,"orders":3},{"quantity":775,"price":12.5,"orders":1},{"quantity":3100,"price":12.45,"orders":4},{"quantity":775,"price":12.4,"orders":1},{"quantity":775,"price":12.3,"orders":1}],"sell":[{"quantity":3100,"price":13.0,"orders":4},{"quantity":1550,"price":13.05,"orders":2},{"quantity":775,"price":13.1,"orders":1},{"quantity":2325,"price":13.15,"orders":2},{"quantity":775,"price":13.5,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|106186","symbol":"JSL25JUN670PE","last_price":12.7,"volume":550250,"average_price":10.93,"oi":63550.0,"net_change":6.95,"total_buy_quantity":244900.0,"total_sell_quantity":139500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1750240781754","oi_day_high":99200.0,"oi_day_low":55025.0},"NSE_FO:TORNTPHARM25JUN3150CE":{"ohlc":{"open":107.65,"high":116.15,"low":84.5,"close":91.0},"depth":{"buy":[{"quantity":250,"price":84.4,"orders":1},{"quantity":250,"price":84.35,"orders":1},{"quantity":250,"price":83.25,"orders":1},{"quantity":250,"price":80.3,"orders":1},{"quantity":1000,"price":78.75,"orders":1}],"sell":[{"quantity":250,"price":88.55,"orders":1},{"quantity":500,"price":88.6,"orders":2},{"quantity":250,"price":88.65,"orders":1},{"quantity":250,"price":89.55,"orders":1},{"quantity":250,"price":95.7,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|132673","symbol":"TORNTPHARM25JUN3150CE","last_price":91.0,"volume":6000,"average_price":96.75,"oi":35750.0,"net_change":-20.95,"total_buy_quantity":35000.0,"total_sell_quantity":20250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":223.85,"last_trade_time":"1750239046724","oi_day_high":35750.0,"oi_day_low":35250.0},"NSE_FO:UPL25JUN630CE":{"ohlc":{"open":17.35,"high":21.8,"low":12.35,"close":13.25},"depth":{"buy":[{"quantity":2710,"price":12.85,"orders":2},{"quantity":4065,"price":12.8,"orders":3},{"quantity":1355,"price":12.75,"orders":1},{"quantity":2710,"price":12.7,"orders":2},{"quantity":1355,"price":12.65,"orders":1}],"sell":[{"quantity":1355,"price":13.05,"orders":1},{"quantity":1355,"price":13.1,"orders":1},{"quantity":2710,"price":13.15,"orders":2},{"quantity":4065,"price":13.2,"orders":3},{"quantity":1355,"price":13.25,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|134610","symbol":"UPL25JUN630CE","last_price":13.25,"volume":547420,"average_price":15.37,"oi":1628710.0,"net_change":-6.9,"total_buy_quantity":226285.0,"total_sell_quantity":227640.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.55,"last_trade_time":"1750240740005","oi_day_high":1647680.0,"oi_day_low":1620580.0},"NSE_FO:MAXHEALTH25JUN1140CE":{"ohlc":{"open":78.8,"high":83.15,"low":50.6,"close":51.35},"depth":{"buy":[{"quantity":525,"price":51.65,"orders":1},{"quantity":525,"price":51.6,"orders":1},{"quantity":525,"price":51.45,"orders":1},{"quantity":525,"price":51.35,"orders":1},{"quantity":1050,"price":50.3,"orders":1}],"sell":[{"quantity":525,"price":52.2,"orders":1},{"quantity":525,"price":52.25,"orders":1},{"quantity":525,"price":52.35,"orders":1},{"quantity":525,"price":53.05,"orders":1},{"quantity":525,"price":53.1,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|113212","symbol":"MAXHEALTH25JUN1140CE","last_price":51.35,"volume":15225,"average_price":59.82,"oi":49350.0,"net_change":-38.2,"total_buy_quantity":45150.0,"total_sell_quantity":78225.0,"lower_circuit_limit":15.2,"upper_circuit_limit":163.9,"last_trade_time":"1750240726377","oi_day_high":52500.0,"oi_day_low":47250.0},"NSE_FO:BIOCON25JUN335PE":{"ohlc":{"open":2.25,"high":4.25,"low":1.7,"close":2.6},"depth":{"buy":[{"quantity":7500,"price":2.5,"orders":2},{"quantity":15000,"price":2.45,"orders":5},{"quantity":7500,"price":2.4,"orders":3},{"quantity":7500,"price":2.35,"orders":2},{"quantity":7500,"price":2.3,"orders":2}],"sell":[{"quantity":20000,"price":2.65,"orders":7},{"quantity":10000,"price":2.7,"orders":4},{"quantity":15000,"price":2.75,"orders":5},{"quantity":5000,"price":2.8,"orders":2},{"quantity":2500,"price":2.85,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|76040","symbol":"BIOCON25JUN335PE","last_price":2.6,"volume":3290000,"average_price":3.05,"oi":1152500.0,"net_change":0.25,"total_buy_quantity":592500.0,"total_sell_quantity":445000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1750240790924","oi_day_high":1167500.0,"oi_day_low":717500.0},"NSE_FO:BAJAJ-AUTO25JUN8900CE":{"ohlc":{"open":24.95,"high":53.6,"low":19.65,"close":20.0},"depth":{"buy":[{"quantity":75,"price":19.3,"orders":1},{"quantity":300,"price":19.25,"orders":3},{"quantity":75,"price":19.05,"orders":1},{"quantity":300,"price":19.0,"orders":3},{"quantity":75,"price":18.9,"orders":1}],"sell":[{"quantity":150,"price":20.05,"orders":2},{"quantity":75,"price":20.1,"orders":1},{"quantity":75,"price":20.15,"orders":1},{"quantity":75,"price":20.2,"orders":1},{"quantity":375,"price":20.25,"orders":4}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|69453","symbol":"BAJAJ-AUTO25JUN8900CE","last_price":20.0,"volume":441975,"average_price":33.61,"oi":322350.0,"net_change":-6.05,"total_buy_quantity":59175.0,"total_sell_quantity":39300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.65,"last_trade_time":"1750240797274","oi_day_high":322350.0,"oi_day_low":279900.0},"NSE_FO:BSE25JUN2450PE":{"ohlc":{"open":45.55,"high":45.55,"low":11.35,"close":12.6},"depth":{"buy":[{"quantity":1125,"price":12.6,"orders":3},{"quantity":1125,"price":12.55,"orders":3},{"quantity":1125,"price":12.5,"orders":3},{"quantity":375,"price":12.45,"orders":1},{"quantity":375,"price":12.4,"orders":1}],"sell":[{"quantity":1500,"price":12.9,"orders":3},{"quantity":1500,"price":12.95,"orders":4},{"quantity":750,"price":13.0,"orders":2},{"quantity":750,"price":13.05,"orders":2},{"quantity":375,"price":13.2,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|49012","symbol":"BSE25JUN2450PE","last_price":12.6,"volume":3450750,"average_price":17.96,"oi":380625.0,"net_change":-15.8,"total_buy_quantity":301500.0,"total_sell_quantity":116250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.4,"last_trade_time":"1750240790604","oi_day_high":554625.0,"oi_day_low":368625.0},"NSE_FO:IOC25JUN144CE":{"ohlc":{"open":1.55,"high":1.65,"low":0.85,"close":1.15},"depth":{"buy":[{"quantity":82875,"price":1.1,"orders":16},{"quantity":68250,"price":1.05,"orders":10},{"quantity":78000,"price":1.0,"orders":7},{"quantity":78000,"price":0.95,"orders":11},{"quantity":58500,"price":0.9,"orders":9}],"sell":[{"quantity":92625,"price":1.2,"orders":17},{"quantity":68250,"price":1.25,"orders":8},{"quantity":19500,"price":1.3,"orders":4},{"quantity":24375,"price":1.35,"orders":4},{"quantity":24375,"price":1.4,"orders":4}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|107427","symbol":"IOC25JUN144CE","last_price":1.15,"volume":2257125,"average_price":1.08,"oi":2364375.0,"net_change":-0.4,"total_buy_quantity":2354625.0,"total_sell_quantity":1014000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1750240381301","oi_day_high":2379000.0,"oi_day_low":2301000.0},"NSE_FO:IDEA25JUN7PE":{"ohlc":{"open":0.45,"high":0.55,"low":0.35,"close":0.5},"depth":{"buy":[{"quantity":6160000,"price":0.45,"orders":17},{"quantity":10120000,"price":0.4,"orders":22},{"quantity":10440000,"price":0.35,"orders":31},{"quantity":22760000,"price":0.3,"orders":36},{"quantity":21320000,"price":0.25,"orders":24}],"sell":[{"quantity":4560000,"price":0.5,"orders":9},{"quantity":12560000,"price":0.55,"orders":18},{"quantity":8560000,"price":0.6,"orders":14},{"quantity":6880000,"price":0.65,"orders":8},{"quantity":760000,"price":0.7,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|99899","symbol":"IDEA25JUN7PE","last_price":0.5,"volume":75720000,"average_price":0.43,"oi":2.0192E8,"net_change":0.05,"total_buy_quantity":1.5892E8,"total_sell_quantity":4.24E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1750240782210","oi_day_high":2.1052E8,"oi_day_low":2.0068E8},"NSE_FO:BHARATFORG25JUN1260CE":{"ohlc":{"open":56.0,"high":58.4,"low":45.0,"close":46.6},"depth":{"buy":[{"quantity":500,"price":46.6,"orders":1},{"quantity":500,"price":46.55,"orders":1},{"quantity":1000,"price":46.5,"orders":2},{"quantity":500,"price":46.45,"orders":1},{"quantity":500,"price":46.4,"orders":1}],"sell":[{"quantity":500,"price":47.15,"orders":1},{"quantity":500,"price":47.2,"orders":1},{"quantity":500,"price":47.35,"orders":1},{"quantity":500,"price":47.4,"orders":1},{"quantity":1000,"price":47.45,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|73998","symbol":"BHARATFORG25JUN1260CE","last_price":46.6,"volume":47000,"average_price":50.8,"oi":173500.0,"net_change":-1.25,"total_buy_quantity":86500.0,"total_sell_quantity":59000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.85,"last_trade_time":"1750240778258","oi_day_high":186000.0,"oi_day_low":173500.0},"NSE_FO:DMART25JUN4000CE":{"ohlc":{"open":124.65,"high":259.0,"low":124.65,"close":255.1},"depth":{"buy":[{"quantity":150,"price":254.55,"orders":1},{"quantity":300,"price":254.5,"orders":2},{"quantity":150,"price":254.45,"orders":1},{"quantity":450,"price":245.2,"orders":1},{"quantity":450,"price":245.0,"orders":2}],"sell":[{"quantity":150,"price":261.3,"orders":1},{"quantity":150,"price":261.35,"orders":1},{"quantity":150,"price":261.4,"orders":1},{"quantity":150,"price":261.45,"orders":1},{"quantity":150,"price":261.6,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|87120","symbol":"DMART25JUN4000CE","last_price":255.1,"volume":158100,"average_price":193.41,"oi":61650.0,"net_change":148.25,"total_buy_quantity":24000.0,"total_sell_quantity":10650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":476.05,"last_trade_time":"1750240790008","oi_day_high":86850.0,"oi_day_low":61650.0},"NSE_FO:BANKBARODA25JUN234.15PE":{"ohlc":{"open":1.85,"high":2.3,"low":1.35,"close":2.2},"depth":{"buy":[{"quantity":35100,"price":2.15,"orders":10},{"quantity":20475,"price":2.1,"orders":7},{"quantity":23400,"price":2.05,"orders":4},{"quantity":26325,"price":2.0,"orders":6},{"quantity":23400,"price":1.95,"orders":4}],"sell":[{"quantity":11700,"price":2.2,"orders":2},{"quantity":32175,"price":2.25,"orders":7},{"quantity":81900,"price":2.3,"orders":9},{"quantity":61425,"price":2.35,"orders":6},{"quantity":23400,"price":2.4,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|72701","symbol":"BANKBARODA25JUN234.15PE","last_price":2.2,"volume":824850,"average_price":1.79,"oi":488475.0,"net_change":0.35,"total_buy_quantity":625950.0,"total_sell_quantity":602550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1750240763026","oi_day_high":541125.0,"oi_day_low":485550.0},"NSE_FO:JINDALSTEL25JUN970PE":{"ohlc":{"open":74.0,"high":78.7,"low":72.5,"close":77.6},"depth":{"buy":[{"quantity":625,"price":76.6,"orders":1},{"quantity":625,"price":75.55,"orders":1},{"quantity":1250,"price":75.5,"orders":2},{"quantity":1875,"price":74.8,"orders":1},{"quantity":3125,"price":74.7,"orders":2}],"sell":[{"quantity":1250,"price":77.8,"orders":2},{"quantity":625,"price":77.85,"orders":1},{"quantity":625,"price":77.95,"orders":1},{"quantity":1250,"price":78.05,"orders":2},{"quantity":625,"price":78.15,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|105382","symbol":"JINDALSTEL25JUN970PE","last_price":77.6,"volume":23750,"average_price":75.59,"oi":116875.0,"net_change":-0.7,"total_buy_quantity":65625.0,"total_sell_quantity":71250.0,"lower_circuit_limit":28.6,"upper_circuit_limit":128.0,"last_trade_time":"1750239865523","oi_day_high":117500.0,"oi_day_low":112500.0},"NSE_FO:CONCOR25JUN790PE":{"ohlc":{"open":37.0,"high":45.6,"low":34.25,"close":45.0},"depth":{"buy":[{"quantity":2000,"price":45.4,"orders":1},{"quantity":1000,"price":45.35,"orders":1},{"quantity":1000,"price":45.3,"orders":1},{"quantity":2000,"price":40.2,"orders":1},{"quantity":3000,"price":40.15,"orders":1}],"sell":[{"quantity":1000,"price":45.85,"orders":1},{"quantity":1000,"price":45.9,"orders":1},{"quantity":1000,"price":45.95,"orders":1},{"quantity":1000,"price":46.0,"orders":1},{"quantity":30000,"price":57.1,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|85238","symbol":"CONCOR25JUN790PE","last_price":45.0,"volume":41000,"average_price":38.95,"oi":182000.0,"net_change":3.95,"total_buy_quantity":92000.0,"total_sell_quantity":46000.0,"lower_circuit_limit":3.8,"upper_circuit_limit":78.3,"last_trade_time":"1750240755362","oi_day_high":197000.0,"oi_day_low":182000.0},"NSE_FO:PATANJALI25JUN1760CE":{"ohlc":{"open":2.2,"high":2.5,"low":1.35,"close":1.5},"depth":{"buy":[{"quantity":600,"price":1.45,"orders":2},{"quantity":2400,"price":1.4,"orders":3},{"quantity":2100,"price":1.35,"orders":2},{"quantity":3900,"price":1.3,"orders":3},{"quantity":300,"price":1.25,"orders":1}],"sell":[{"quantity":600,"price":1.6,"orders":2},{"quantity":1200,"price":1.65,"orders":4},{"quantity":1200,"price":1.7,"orders":4},{"quantity":900,"price":1.75,"orders":3},{"quantity":300,"price":1.8,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|127515","symbol":"PATANJALI25JUN1760CE","last_price":1.5,"volume":51600,"average_price":1.74,"oi":110400.0,"net_change":-0.9,"total_buy_quantity":76200.0,"total_sell_quantity":52500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1750240577256","oi_day_high":118800.0,"oi_day_low":110100.0},"NSE_FO:SIEMENS25JUN3300PE":{"ohlc":{"open":47.85,"high":59.05,"low":27.4,"close":31.85},"depth":{"buy":[{"quantity":150,"price":32.1,"orders":1},{"quantity":150,"price":31.75,"orders":2},{"quantity":150,"price":31.7,"orders":2},{"quantity":75,"price":31.65,"orders":1},{"quantity":900,"price":31.6,"orders":4}],"sell":[{"quantity":150,"price":32.5,"orders":2},{"quantity":225,"price":32.55,"orders":1},{"quantity":300,"price":32.7,"orders":2},{"quantity":225,"price":32.8,"orders":1},{"quantity":150,"price":32.95,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|126399","symbol":"SIEMENS25JUN3300PE","last_price":31.85,"volume":436800,"average_price":44.1,"oi":286875.0,"net_change":-18.05,"total_buy_quantity":36675.0,"total_sell_quantity":11025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":152.35,"last_trade_time":"1750240789019","oi_day_high":287775.0,"oi_day_low":253425.0},"NSE_FO:JUBLFOOD25JUN670CE":{"ohlc":{"open":18.1,"high":22.0,"low":18.1,"close":19.5},"depth":{"buy":[{"quantity":2500,"price":19.6,"orders":2},{"quantity":1250,"price":19.55,"orders":1},{"quantity":1250,"price":19.5,"orders":1},{"quantity":1250,"price":19.25,"orders":1},{"quantity":1250,"price":19.1,"orders":1}],"sell":[{"quantity":3750,"price":20.0,"orders":3},{"quantity":2500,"price":20.05,"orders":2},{"quantity":2500,"price":20.1,"orders":2},{"quantity":1250,"price":21.2,"orders":1},{"quantity":1250,"price":21.3,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|107498","symbol":"JUBLFOOD25JUN670CE","last_price":19.5,"volume":110000,"average_price":19.83,"oi":305000.0,"net_change":1.6,"total_buy_quantity":278750.0,"total_sell_quantity":102500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.95,"last_trade_time":"1750240353560","oi_day_high":312500.0,"oi_day_low":301250.0},"NSE_FO:ANGELONE25JUN3000CE":{"ohlc":{"open":29.05,"high":43.1,"low":23.0,"close":24.85},"depth":{"buy":[{"quantity":200,"price":24.6,"orders":1},{"quantity":200,"price":24.55,"orders":1},{"quantity":200,"price":24.3,"orders":1},{"quantity":200,"price":24.25,"orders":1},{"quantity":1000,"price":24.2,"orders":2}],"sell":[{"quantity":200,"price":24.9,"orders":1},{"quantity":200,"price":25.05,"orders":1},{"quantity":400,"price":25.1,"orders":2},{"quantity":400,"price":25.35,"orders":2},{"quantity":400,"price":25.4,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|67972","symbol":"ANGELONE25JUN3000CE","last_price":24.85,"volume":728400,"average_price":32.92,"oi":343800.0,"net_change":-6.65,"total_buy_quantity":75400.0,"total_sell_quantity":50600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":127.95,"last_trade_time":"1750240787022","oi_day_high":353600.0,"oi_day_low":332200.0},"NSE_FO:RELIANCE25JUN1420CE":{"ohlc":{"open":23.7,"high":32.5,"low":21.1,"close":23.2},"depth":{"buy":[{"quantity":1500,"price":23.1,"orders":2},{"quantity":1000,"price":23.05,"orders":1},{"quantity":1000,"price":23.0,"orders":1},{"quantity":1000,"price":22.95,"orders":1},{"quantity":2000,"price":22.9,"orders":2}],"sell":[{"quantity":500,"price":23.25,"orders":1},{"quantity":500,"price":23.3,"orders":1},{"quantity":2000,"price":23.35,"orders":3},{"quantity":7000,"price":23.4,"orders":7},{"quantity":3500,"price":23.45,"orders":5}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|134975","symbol":"RELIANCE25JUN1420CE","last_price":23.2,"volume":3304000,"average_price":25.22,"oi":2335500.0,"net_change":-1.7,"total_buy_quantity":203000.0,"total_sell_quantity":153000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.55,"last_trade_time":"1750240795163","oi_day_high":2401500.0,"oi_day_low":2238000.0},"NSE_FO:PAGEIND25JUN46500PE":{"ohlc":{"open":1271.75,"high":1750.0,"low":1271.75,"close":1559.6},"depth":{"buy":[{"quantity":105,"price":1427.8,"orders":1},{"quantity":15,"price":1427.75,"orders":1},{"quantity":15,"price":1427.6,"orders":1},{"quantity":15,"price":1415.15,"orders":1},{"quantity":195,"price":1289.85,"orders":1}],"sell":[{"quantity":15,"price":1589.65,"orders":1},{"quantity":15,"price":1589.7,"orders":1},{"quantity":15,"price":1604.0,"orders":1},{"quantity":15,"price":1622.85,"orders":1},{"quantity":15,"price":1625.95,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|119400","symbol":"PAGEIND25JUN46500PE","last_price":1559.6,"volume":450,"average_price":1535.61,"oi":1200.0,"net_change":406.4,"total_buy_quantity":2025.0,"total_sell_quantity":885.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2422.1,"last_trade_time":"1750238272358","oi_day_high":1230.0,"oi_day_low":1200.0},"NSE_FO:CUMMINSIND25JUN3200CE":{"ohlc":{"open":133.85,"high":133.85,"low":90.95,"close":98.15},"depth":{"buy":[{"quantity":150,"price":98.1,"orders":1},{"quantity":150,"price":98.0,"orders":1},{"quantity":300,"price":97.6,"orders":2},{"quantity":150,"price":96.9,"orders":1},{"quantity":150,"price":90.1,"orders":1}],"sell":[{"quantity":150,"price":99.75,"orders":1},{"quantity":150,"price":99.8,"orders":1},{"quantity":600,"price":107.4,"orders":1},{"quantity":1500,"price":109.0,"orders":1},{"quantity":1500,"price":113.8,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|83928","symbol":"CUMMINSIND25JUN3200CE","last_price":98.15,"volume":19350,"average_price":101.93,"oi":48600.0,"net_change":-36.5,"total_buy_quantity":34650.0,"total_sell_quantity":17400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":288.9,"last_trade_time":"1750240795307","oi_day_high":51300.0,"oi_day_low":48600.0},"NSE_FO:IRFC25JUN140PE":{"ohlc":{"open":4.6,"high":5.3,"low":3.65,"close":5.1},"depth":{"buy":[{"quantity":3525,"price":5.1,"orders":1},{"quantity":35250,"price":5.05,"orders":10},{"quantity":28200,"price":5.0,"orders":8},{"quantity":21150,"price":4.95,"orders":6},{"quantity":28200,"price":4.9,"orders":5}],"sell":[{"quantity":35250,"price":5.2,"orders":10},{"quantity":24675,"price":5.25,"orders":6},{"quantity":24675,"price":5.3,"orders":6},{"quantity":7050,"price":5.35,"orders":2},{"quantity":17625,"price":5.4,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|108508","symbol":"IRFC25JUN140PE","last_price":5.1,"volume":3919800,"average_price":4.42,"oi":6362625.0,"net_change":0.8,"total_buy_quantity":1092750.0,"total_sell_quantity":426525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1750240781077","oi_day_high":6697500.0,"oi_day_low":6362625.0},"NSE_FO:ICICIGI25JUN1860CE":{"ohlc":{"open":73.7,"high":80.35,"low":66.9,"close":80.35},"depth":{"buy":[{"quantity":250,"price":77.5,"orders":1},{"quantity":250,"price":76.75,"orders":1},{"quantity":750,"price":76.65,"orders":1},{"quantity":750,"price":73.3,"orders":1},{"quantity":750,"price":69.75,"orders":1}],"sell":[{"quantity":500,"price":79.95,"orders":2},{"quantity":250,"price":80.0,"orders":1},{"quantity":250,"price":80.05,"orders":1},{"quantity":750,"price":80.5,"orders":1},{"quantity":250,"price":81.25,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|99086","symbol":"ICICIGI25JUN1860CE","last_price":80.35,"volume":6250,"average_price":74.09,"oi":26500.0,"net_change":11.25,"total_buy_quantity":32250.0,"total_sell_quantity":21500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":138.5,"last_trade_time":"1750240778426","oi_day_high":29000.0,"oi_day_low":26500.0},"NSE_FO:DALBHARAT25JUN2040CE":{"ohlc":{"open":48.75,"high":57.15,"low":33.05,"close":34.1},"depth":{"buy":[{"quantity":275,"price":32.05,"orders":1},{"quantity":275,"price":32.0,"orders":1},{"quantity":275,"price":31.75,"orders":1},{"quantity":550,"price":31.55,"orders":1},{"quantity":825,"price":30.05,"orders":2}],"sell":[{"quantity":550,"price":32.95,"orders":2},{"quantity":275,"price":33.05,"orders":1},{"quantity":275,"price":33.3,"orders":1},{"quantity":550,"price":33.35,"orders":1},{"quantity":550,"price":33.4,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|84820","symbol":"DALBHARAT25JUN2040CE","last_price":34.1,"volume":37950,"average_price":38.91,"oi":11000.0,"net_change":-10.85,"total_buy_quantity":25025.0,"total_sell_quantity":37675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.95,"last_trade_time":"1750240716044","oi_day_high":11000.0,"oi_day_low":6325.0},"NSE_FO:ICICIBANK25JUN1460CE":{"ohlc":{"open":3.35,"high":5.2,"low":2.2,"close":2.35},"depth":{"buy":[{"quantity":15400,"price":2.3,"orders":10},{"quantity":22400,"price":2.25,"orders":15},{"quantity":25200,"price":2.2,"orders":16},{"quantity":19600,"price":2.15,"orders":6},{"quantity":9800,"price":2.1,"orders":7}],"sell":[{"quantity":4900,"price":2.35,"orders":1},{"quantity":20300,"price":2.4,"orders":17},{"quantity":26600,"price":2.45,"orders":10},{"quantity":25200,"price":2.5,"orders":11},{"quantity":16800,"price":2.55,"orders":8}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|100158","symbol":"ICICIBANK25JUN1460CE","last_price":2.35,"volume":3341800,"average_price":3.22,"oi":3668700.0,"net_change":-1.65,"total_buy_quantity":723100.0,"total_sell_quantity":562100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1750240771625","oi_day_high":3740100.0,"oi_day_low":3649100.0},"NSE_FO:ETERNAL25JUN230CE":{"ohlc":{"open":19.4,"high":21.15,"low":18.95,"close":19.6},"depth":{"buy":[{"quantity":4000,"price":19.4,"orders":2},{"quantity":2000,"price":19.35,"orders":1},{"quantity":2000,"price":19.3,"orders":1},{"quantity":2000,"price":19.25,"orders":1},{"quantity":2000,"price":18.65,"orders":1}],"sell":[{"quantity":2000,"price":19.65,"orders":1},{"quantity":2000,"price":19.7,"orders":1},{"quantity":18000,"price":19.75,"orders":9},{"quantity":20000,"price":20.95,"orders":1},{"quantity":8000,"price":21.0,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|146382","symbol":"ETERNAL25JUN230CE","last_price":19.6,"volume":256000,"average_price":19.93,"oi":2400000.0,"net_change":0.6,"total_buy_quantity":202000.0,"total_sell_quantity":228000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.0,"last_trade_time":"1750239906333","oi_day_high":2432000.0,"oi_day_low":2382000.0},"NSE_FO:UNIONBANK25JUN140PE":{"ohlc":{"open":1.05,"high":1.05,"low":0.65,"close":0.8},"depth":{"buy":[{"quantity":26550,"price":0.75,"orders":3},{"quantity":110625,"price":0.7,"orders":15},{"quantity":84075,"price":0.65,"orders":7},{"quantity":53100,"price":0.6,"orders":6},{"quantity":30975,"price":0.55,"orders":6}],"sell":[{"quantity":57525,"price":0.8,"orders":13},{"quantity":79650,"price":0.85,"orders":9},{"quantity":309750,"price":0.9,"orders":8},{"quantity":225675,"price":0.95,"orders":7},{"quantity":75225,"price":1.0,"orders":10}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|145516","symbol":"UNIONBANK25JUN140PE","last_price":0.8,"volume":2880675,"average_price":0.81,"oi":3969225.0,"net_change":-0.2,"total_buy_quantity":1305375.0,"total_sell_quantity":1416000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1750240758808","oi_day_high":3986925.0,"oi_day_low":3778950.0},"NSE_FO:TORNTPOWER25JUN1400CE":{"ohlc":{"open":32.6,"high":34.4,"low":19.5,"close":22.5},"depth":{"buy":[{"quantity":375,"price":21.75,"orders":1},{"quantity":1125,"price":21.7,"orders":1},{"quantity":375,"price":21.6,"orders":1},{"quantity":750,"price":21.45,"orders":1},{"quantity":375,"price":21.4,"orders":1}],"sell":[{"quantity":375,"price":22.2,"orders":1},{"quantity":375,"price":22.25,"orders":1},{"quantity":750,"price":22.45,"orders":1},{"quantity":375,"price":22.5,"orders":1},{"quantity":1125,"price":23.95,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|144932","symbol":"TORNTPOWER25JUN1400CE","last_price":22.5,"volume":88875,"average_price":24.99,"oi":109875.0,"net_change":-9.45,"total_buy_quantity":88125.0,"total_sell_quantity":71250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.4,"last_trade_time":"1750240790001","oi_day_high":111375.0,"oi_day_low":99375.0},"NSE_FO:BRITANNIA25JUN5500CE":{"ohlc":{"open":106.0,"high":152.0,"low":100.0,"close":124.85},"depth":{"buy":[{"quantity":100,"price":122.95,"orders":1},{"quantity":100,"price":122.9,"orders":1},{"quantity":100,"price":122.7,"orders":1},{"quantity":200,"price":122.2,"orders":2},{"quantity":100,"price":121.75,"orders":1}],"sell":[{"quantity":200,"price":124.95,"orders":2},{"quantity":100,"price":125.15,"orders":1},{"quantity":100,"price":125.45,"orders":1},{"quantity":100,"price":125.5,"orders":1},{"quantity":100,"price":125.65,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|77275","symbol":"BRITANNIA25JUN5500CE","last_price":124.85,"volume":68300,"average_price":123.27,"oi":29200.0,"net_change":13.15,"total_buy_quantity":18500.0,"total_sell_quantity":14800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":250.45,"last_trade_time":"1750240786888","oi_day_high":33900.0,"oi_day_low":29200.0},"NSE_FO:APOLLOHOSP25JUN6900PE":{"ohlc":{"open":40.35,"high":65.0,"low":25.5,"close":52.05},"depth":{"buy":[{"quantity":125,"price":52.05,"orders":1},{"quantity":2500,"price":52.0,"orders":1},{"quantity":125,"price":51.75,"orders":1},{"quantity":125,"price":49.0,"orders":1},{"quantity":125,"price":48.95,"orders":1}],"sell":[{"quantity":125,"price":52.85,"orders":1},{"quantity":125,"price":52.9,"orders":1},{"quantity":125,"price":53.1,"orders":1},{"quantity":125,"price":53.15,"orders":1},{"quantity":250,"price":53.4,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|68428","symbol":"APOLLOHOSP25JUN6900PE","last_price":52.05,"volume":415375,"average_price":50.9,"oi":143375.0,"net_change":12.1,"total_buy_quantity":60875.0,"total_sell_quantity":19250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.5,"last_trade_time":"1750240798414","oi_day_high":182500.0,"oi_day_low":142375.0},"NSE_FO:GRASIM25JUN2580CE":{"ohlc":{"open":99.45,"high":104.95,"low":99.35,"close":104.95},"depth":{"buy":[{"quantity":250,"price":101.1,"orders":1},{"quantity":500,"price":101.05,"orders":2},{"quantity":250,"price":101.0,"orders":1},{"quantity":1750,"price":92.75,"orders":2},{"quantity":2500,"price":91.85,"orders":1}],"sell":[{"quantity":250,"price":103.55,"orders":1},{"quantity":250,"price":103.6,"orders":1},{"quantity":250,"price":103.65,"orders":1},{"quantity":500,"price":112.45,"orders":2},{"quantity":2500,"price":112.55,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|93084","symbol":"GRASIM25JUN2580CE","last_price":104.95,"volume":6500,"average_price":102.18,"oi":28750.0,"net_change":3.05,"total_buy_quantity":25000.0,"total_sell_quantity":28000.0,"lower_circuit_limit":6.65,"upper_circuit_limit":197.15,"last_trade_time":"1750240537904","oi_day_high":30750.0,"oi_day_low":28750.0},"NSE_FO:ASIANPAINT25JUN2300PE":{"ohlc":{"open":44.1,"high":48.3,"low":34.0,"close":37.5},"depth":{"buy":[{"quantity":400,"price":37.1,"orders":2},{"quantity":200,"price":37.05,"orders":1},{"quantity":200,"price":36.95,"orders":1},{"quantity":400,"price":36.55,"orders":2},{"quantity":400,"price":36.5,"orders":2}],"sell":[{"quantity":400,"price":37.35,"orders":2},{"quantity":800,"price":37.5,"orders":3},{"quantity":400,"price":37.55,"orders":2},{"quantity":200,"price":37.7,"orders":1},{"quantity":600,"price":37.75,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|65511","symbol":"ASIANPAINT25JUN2300PE","last_price":37.5,"volume":547000,"average_price":39.37,"oi":281200.0,"net_change":-6.6,"total_buy_quantity":71400.0,"total_sell_quantity":52800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.95,"last_trade_time":"1750240796815","oi_day_high":311200.0,"oi_day_low":242600.0},"NSE_FO:LTF25JUN172.5PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":196328,"price":0.1,"orders":9},{"quantity":116012,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":53544,"price":0.2,"orders":10},{"quantity":44620,"price":0.25,"orders":3},{"quantity":44620,"price":0.3,"orders":3},{"quantity":40158,"price":0.35,"orders":2},{"quantity":13386,"price":0.4,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|110753","symbol":"LTF25JUN172.5PE","last_price":0.15,"volume":240948,"average_price":0.16,"oi":1204740.0,"net_change":-0.05,"total_buy_quantity":312340.0,"total_sell_quantity":530978.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1750240537545","oi_day_high":1338600.0,"oi_day_low":1204740.0},"NSE_FO:AXISBANK25JUN1200CE":{"ohlc":{"open":19.0,"high":29.45,"low":18.6,"close":26.8},"depth":{"buy":[{"quantity":1875,"price":26.6,"orders":3},{"quantity":1875,"price":26.55,"orders":3},{"quantity":1250,"price":26.5,"orders":2},{"quantity":1250,"price":26.45,"orders":2},{"quantity":1875,"price":26.4,"orders":3}],"sell":[{"quantity":1250,"price":26.85,"orders":2},{"quantity":625,"price":26.9,"orders":1},{"quantity":1875,"price":26.95,"orders":3},{"quantity":1250,"price":27.0,"orders":2},{"quantity":625,"price":27.05,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|71194","symbol":"AXISBANK25JUN1200CE","last_price":26.8,"volume":1858125,"average_price":25.59,"oi":1694375.0,"net_change":1.8,"total_buy_quantity":146250.0,"total_sell_quantity":140000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.65,"last_trade_time":"1750240782904","oi_day_high":1843750.0,"oi_day_low":1694375.0},"NSE_FO:OFSS25JUN8500PE":{"ohlc":{"open":3.0,"high":3.0,"low":1.85,"close":2.1},"depth":{"buy":[{"quantity":50,"price":2.0,"orders":1},{"quantity":1250,"price":1.95,"orders":1},{"quantity":5000,"price":1.55,"orders":2},{"quantity":50,"price":1.5,"orders":1},{"quantity":50,"price":1.4,"orders":1}],"sell":[{"quantity":100,"price":2.5,"orders":2},{"quantity":100,"price":2.55,"orders":2},{"quantity":50,"price":2.6,"orders":1},{"quantity":50,"price":2.7,"orders":1},{"quantity":50,"price":2.75,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|45856","symbol":"OFSS25JUN8500PE","last_price":2.1,"volume":3100,"average_price":2.15,"oi":42000.0,"net_change":-1.05,"total_buy_quantity":54700.0,"total_sell_quantity":6800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1750239748429","oi_day_high":42400.0,"oi_day_low":42000.0},"NSE_FO:CAMS25JUN3950CE":{"ohlc":{"open":268.0,"high":268.0,"low":206.15,"close":230.05},"depth":{"buy":[{"quantity":125,"price":210.7,"orders":1},{"quantity":125,"price":210.65,"orders":1},{"quantity":125,"price":208.8,"orders":1},{"quantity":125,"price":208.75,"orders":1},{"quantity":125,"price":208.55,"orders":1}],"sell":[{"quantity":375,"price":215.75,"orders":3},{"quantity":125,"price":215.8,"orders":1},{"quantity":250,"price":215.9,"orders":2},{"quantity":125,"price":216.1,"orders":1},{"quantity":125,"price":216.2,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|79620","symbol":"CAMS25JUN3950CE","last_price":230.05,"volume":2750,"average_price":236.37,"oi":12875.0,"net_change":-31.0,"total_buy_quantity":10375.0,"total_sell_quantity":13000.0,"lower_circuit_limit":13.55,"upper_circuit_limit":508.55,"last_trade_time":"1750239809087","oi_day_high":14000.0,"oi_day_low":12875.0},"NSE_FO:KOTAKBANK25JUN2080PE":{"ohlc":{"open":7.25,"high":11.5,"low":6.15,"close":6.25},"depth":{"buy":[{"quantity":400,"price":6.25,"orders":1},{"quantity":400,"price":6.2,"orders":1},{"quantity":2400,"price":6.15,"orders":6},{"quantity":1600,"price":6.1,"orders":4},{"quantity":2800,"price":6.05,"orders":6}],"sell":[{"quantity":2000,"price":6.35,"orders":5},{"quantity":2400,"price":6.4,"orders":6},{"quantity":3200,"price":6.45,"orders":7},{"quantity":2000,"price":6.5,"orders":5},{"quantity":2800,"price":6.55,"orders":6}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|112328","symbol":"KOTAKBANK25JUN2080PE","last_price":6.25,"volume":941200,"average_price":8.46,"oi":450400.0,"net_change":-0.45,"total_buy_quantity":426800.0,"total_sell_quantity":82800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.7,"last_trade_time":"1750240783743","oi_day_high":486800.0,"oi_day_low":445600.0},"NSE_FO:POONAWALLA25JUN405PE":{"ohlc":{"open":1.65,"high":2.1,"low":1.65,"close":2.1},"depth":{"buy":[{"quantity":1450,"price":2.0,"orders":1},{"quantity":4350,"price":1.95,"orders":3},{"quantity":4350,"price":1.9,"orders":3},{"quantity":4350,"price":1.85,"orders":2},{"quantity":1450,"price":1.8,"orders":1}],"sell":[{"quantity":4350,"price":2.15,"orders":3},{"quantity":4350,"price":2.2,"orders":3},{"quantity":7250,"price":2.25,"orders":4},{"quantity":1450,"price":2.3,"orders":1},{"quantity":4350,"price":2.35,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|123316","symbol":"POONAWALLA25JUN405PE","last_price":2.1,"volume":8700,"average_price":1.86,"oi":187050.0,"net_change":-0.8,"total_buy_quantity":234900.0,"total_sell_quantity":233450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1750236931451","oi_day_high":188500.0,"oi_day_low":187050.0},"NSE_FO:CHAMBLFERT25JUN590PE":{"ohlc":{"open":30.0,"high":30.0,"low":30.0,"close":30.0},"depth":{"buy":[{"quantity":950,"price":30.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|82485","symbol":"CHAMBLFERT25JUN590PE","last_price":30.0,"volume":0,"average_price":0.0,"oi":231800.0,"net_change":0.0,"total_buy_quantity":950.0,"total_sell_quantity":0.0,"lower_circuit_limit":6.65,"upper_circuit_limit":71.85,"last_trade_time":"1749634788000","oi_day_high":231800.0,"oi_day_low":231800.0},"NSE_FO:SUPREMEIND25JUN4250CE":{"ohlc":{"open":401.0,"high":401.0,"low":401.0,"close":401.0},"depth":{"buy":[{"quantity":125,"price":324.4,"orders":1},{"quantity":125,"price":324.35,"orders":1},{"quantity":125,"price":324.3,"orders":1},{"quantity":625,"price":316.65,"orders":1},{"quantity":1250,"price":310.25,"orders":1}],"sell":[{"quantity":375,"price":336.1,"orders":1},{"quantity":125,"price":336.15,"orders":1},{"quantity":125,"price":336.25,"orders":1},{"quantity":125,"price":336.35,"orders":1},{"quantity":125,"price":336.6,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|128176","symbol":"SUPREMEIND25JUN4250CE","last_price":401.0,"volume":125,"average_price":401.0,"oi":5625.0,"net_change":-0.55,"total_buy_quantity":7750.0,"total_sell_quantity":10250.0,"lower_circuit_limit":99.0,"upper_circuit_limit":704.1,"last_trade_time":"1750231156665","oi_day_high":5625.0,"oi_day_low":5625.0},"NSE_FO:KALYANKJIL25JUN570PE":{"ohlc":{"open":54.8,"high":57.2,"low":49.0,"close":49.85},"depth":{"buy":[{"quantity":775,"price":51.35,"orders":1},{"quantity":775,"price":51.3,"orders":1},{"quantity":775,"price":50.6,"orders":1},{"quantity":775,"price":50.55,"orders":1},{"quantity":2325,"price":47.55,"orders":1}],"sell":[{"quantity":775,"price":51.85,"orders":1},{"quantity":775,"price":51.9,"orders":1},{"quantity":775,"price":51.95,"orders":1},{"quantity":775,"price":52.6,"orders":1},{"quantity":5425,"price":53.15,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|107727","symbol":"KALYANKJIL25JUN570PE","last_price":49.85,"volume":12400,"average_price":53.01,"oi":143375.0,"net_change":-6.9,"total_buy_quantity":82925.0,"total_sell_quantity":81375.0,"lower_circuit_limit":17.3,"upper_circuit_limit":96.2,"last_trade_time":"1750240230920","oi_day_high":147250.0,"oi_day_low":143375.0},"NSE_FO:VEDL25JUN450PE":{"ohlc":{"open":5.5,"high":8.55,"low":2.6,"close":7.65},"depth":{"buy":[{"quantity":3450,"price":7.45,"orders":3},{"quantity":6900,"price":7.4,"orders":6},{"quantity":5750,"price":7.35,"orders":5},{"quantity":1150,"price":7.3,"orders":1},{"quantity":5750,"price":7.25,"orders":4}],"sell":[{"quantity":5750,"price":7.6,"orders":5},{"quantity":13800,"price":7.65,"orders":9},{"quantity":10350,"price":7.7,"orders":6},{"quantity":10350,"price":7.75,"orders":5},{"quantity":9200,"price":7.8,"orders":4}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|135015","symbol":"VEDL25JUN450PE","last_price":7.65,"volume":9211500,"average_price":6.1,"oi":3162500.0,"net_change":1.8,"total_buy_quantity":563500.0,"total_sell_quantity":351900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1750240796154","oi_day_high":3249900.0,"oi_day_low":3003800.0},"NSE_FO:NCC25JUN237.5PE":{"ohlc":{"open":13.0,"high":15.65,"low":10.75,"close":14.6},"depth":{"buy":[{"quantity":1775,"price":14.35,"orders":1},{"quantity":3550,"price":14.3,"orders":2},{"quantity":1775,"price":14.25,"orders":1},{"quantity":1775,"price":14.0,"orders":1},{"quantity":1775,"price":13.95,"orders":1}],"sell":[{"quantity":1775,"price":14.55,"orders":1},{"quantity":1775,"price":14.6,"orders":1},{"quantity":1775,"price":14.65,"orders":1},{"quantity":1775,"price":14.9,"orders":1},{"quantity":1775,"price":15.0,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|116283","symbol":"NCC25JUN237.5PE","last_price":14.6,"volume":76325,"average_price":13.63,"oi":115375.0,"net_change":1.6,"total_buy_quantity":193475.0,"total_sell_quantity":117150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.0,"last_trade_time":"1750240780100","oi_day_high":117150.0,"oi_day_low":110050.0},"NSE_FO:UNITDSPR25JUN1520PE":{"ohlc":{"open":58.65,"high":62.0,"low":51.25,"close":59.75},"depth":{"buy":[{"quantity":350,"price":59.6,"orders":1},{"quantity":350,"price":59.55,"orders":1},{"quantity":700,"price":59.5,"orders":2},{"quantity":350,"price":58.5,"orders":1},{"quantity":700,"price":58.45,"orders":2}],"sell":[{"quantity":700,"price":60.15,"orders":2},{"quantity":350,"price":60.25,"orders":1},{"quantity":350,"price":60.3,"orders":1},{"quantity":350,"price":60.35,"orders":1},{"quantity":350,"price":60.4,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|145612","symbol":"UNITDSPR25JUN1520PE","last_price":59.75,"volume":45850,"average_price":57.84,"oi":228200.0,"net_change":6.5,"total_buy_quantity":58100.0,"total_sell_quantity":43400.0,"lower_circuit_limit":1.7,"upper_circuit_limit":104.8,"last_trade_time":"1750240780065","oi_day_high":233800.0,"oi_day_low":228200.0},"NSE_FO:PETRONET25JUN315CE":{"ohlc":{"open":0.6,"high":0.8,"low":0.4,"close":0.5},"depth":{"buy":[{"quantity":15000,"price":0.4,"orders":4},{"quantity":27000,"price":0.35,"orders":10},{"quantity":31500,"price":0.3,"orders":6},{"quantity":108000,"price":0.25,"orders":7},{"quantity":162000,"price":0.2,"orders":5}],"sell":[{"quantity":16500,"price":0.5,"orders":6},{"quantity":18000,"price":0.55,"orders":5},{"quantity":13500,"price":0.6,"orders":4},{"quantity":13500,"price":0.65,"orders":3},{"quantity":13500,"price":0.7,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|120622","symbol":"PETRONET25JUN315CE","last_price":0.5,"volume":450000,"average_price":0.58,"oi":1144500.0,"net_change":-0.15,"total_buy_quantity":714000.0,"total_sell_quantity":418500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1750240774181","oi_day_high":1144500.0,"oi_day_low":1081500.0},"NSE_FO:BAJAJFINSV25JUN2020CE":{"ohlc":{"open":20.95,"high":29.55,"low":13.85,"close":14.3},"depth":{"buy":[{"quantity":500,"price":14.2,"orders":1},{"quantity":1500,"price":14.15,"orders":3},{"quantity":1000,"price":14.1,"orders":2},{"quantity":2500,"price":14.05,"orders":5},{"quantity":2000,"price":14.0,"orders":4}],"sell":[{"quantity":2000,"price":14.5,"orders":4},{"quantity":1000,"price":14.55,"orders":2},{"quantity":1000,"price":14.6,"orders":2},{"quantity":2500,"price":14.65,"orders":3},{"quantity":1500,"price":14.7,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|70036","symbol":"BAJAJFINSV25JUN2020CE","last_price":14.3,"volume":1916500,"average_price":21.23,"oi":1065500.0,"net_change":-9.3,"total_buy_quantity":374500.0,"total_sell_quantity":240000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.5,"last_trade_time":"1750240799962","oi_day_high":1065500.0,"oi_day_low":906500.0},"NSE_FO:GLENMARK25JUN1400PE":{"ohlc":{"open":0.65,"high":0.65,"low":0.35,"close":0.45},"depth":{"buy":[{"quantity":975,"price":0.35,"orders":1},{"quantity":14950,"price":0.2,"orders":1},{"quantity":8125,"price":0.15,"orders":2},{"quantity":73450,"price":0.1,"orders":6},{"quantity":1950,"price":0.05,"orders":1}],"sell":[{"quantity":6825,"price":3.5,"orders":1},{"quantity":13000,"price":4.4,"orders":1},{"quantity":325,"price":10.0,"orders":1},{"quantity":1300,"price":12.95,"orders":1},{"quantity":1625,"price":14.35,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|89828","symbol":"GLENMARK25JUN1400PE","last_price":0.45,"volume":13975,"average_price":0.38,"oi":64025.0,"net_change":-0.55,"total_buy_quantity":99450.0,"total_sell_quantity":29575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1750228127399","oi_day_high":66300.0,"oi_day_low":64025.0},"NSE_FO:BSOFT25JUN420PE":{"ohlc":{"open":3.75,"high":8.0,"low":3.0,"close":6.9},"depth":{"buy":[{"quantity":1000,"price":5.5,"orders":1},{"quantity":1000,"price":5.1,"orders":1},{"quantity":2000,"price":5.05,"orders":2},{"quantity":2000,"price":4.5,"orders":1},{"quantity":2000,"price":4.25,"orders":1}],"sell":[{"quantity":1000,"price":14.0,"orders":1},{"quantity":1000,"price":19.0,"orders":1},{"quantity":1000,"price":20.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|78306","symbol":"BSOFT25JUN420PE","last_price":6.9,"volume":26000,"average_price":5.55,"oi":463000.0,"net_change":1.1,"total_buy_quantity":49000.0,"total_sell_quantity":3000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1750240737805","oi_day_high":485000.0,"oi_day_low":463000.0},"NSE_FO:POLYCAB25JUN6000CE":{"ohlc":{"open":220.0,"high":226.0,"low":86.05,"close":89.5},"depth":{"buy":[{"quantity":125,"price":89.05,"orders":1},{"quantity":500,"price":89.0,"orders":2},{"quantity":125,"price":88.6,"orders":1},{"quantity":125,"price":88.55,"orders":1},{"quantity":125,"price":88.5,"orders":1}],"sell":[{"quantity":125,"price":89.9,"orders":1},{"quantity":500,"price":89.95,"orders":2},{"quantity":125,"price":90.0,"orders":1},{"quantity":125,"price":90.15,"orders":1},{"quantity":125,"price":90.2,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|131749","symbol":"POLYCAB25JUN6000CE","last_price":89.5,"volume":749500,"average_price":112.09,"oi":182500.0,"net_change":-19.15,"total_buy_quantity":35250.0,"total_sell_quantity":53875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":358.5,"last_trade_time":"1750240795039","oi_day_high":194750.0,"oi_day_low":87375.0},"NSE_FO:INDIGO25JUN5300CE":{"ohlc":{"open":105.0,"high":111.55,"low":71.95,"close":81.75},"depth":{"buy":[{"quantity":450,"price":80.8,"orders":3},{"quantity":300,"price":80.75,"orders":2},{"quantity":150,"price":80.7,"orders":1},{"quantity":150,"price":80.55,"orders":1},{"quantity":450,"price":80.5,"orders":1}],"sell":[{"quantity":150,"price":81.95,"orders":1},{"quantity":600,"price":82.0,"orders":3},{"quantity":450,"price":82.35,"orders":3},{"quantity":300,"price":82.4,"orders":1},{"quantity":450,"price":82.45,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|104636","symbol":"INDIGO25JUN5300CE","last_price":81.75,"volume":705750,"average_price":87.36,"oi":303300.0,"net_change":-20.5,"total_buy_quantity":67950.0,"total_sell_quantity":55350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":262.85,"last_trade_time":"1750240799047","oi_day_high":319200.0,"oi_day_low":259650.0},"NSE_FO:ABCAPITAL25JUN222.5PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":8100,"price":0.15,"orders":2},{"quantity":121500,"price":0.1,"orders":4},{"quantity":234900,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":24300,"price":0.25,"orders":5},{"quantity":24300,"price":0.3,"orders":5},{"quantity":21600,"price":0.35,"orders":4},{"quantity":5400,"price":0.4,"orders":2},{"quantity":5400,"price":0.45,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|58692","symbol":"ABCAPITAL25JUN222.5PE","last_price":0.15,"volume":29700,"average_price":0.16,"oi":189000.0,"net_change":-0.15,"total_buy_quantity":364500.0,"total_sell_quantity":299700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1750239895507","oi_day_high":194400.0,"oi_day_low":189000.0},"NSE_FO:GAIL25JUN192.5CE":{"ohlc":{"open":2.35,"high":2.75,"low":1.15,"close":1.15},"depth":{"buy":[{"quantity":4700,"price":1.15,"orders":2},{"quantity":37600,"price":1.1,"orders":14},{"quantity":25850,"price":1.05,"orders":4},{"quantity":30550,"price":1.0,"orders":5},{"quantity":25850,"price":0.95,"orders":3}],"sell":[{"quantity":49350,"price":1.2,"orders":16},{"quantity":42300,"price":1.25,"orders":10},{"quantity":37600,"price":1.3,"orders":8},{"quantity":65800,"price":1.35,"orders":12},{"quantity":44650,"price":1.4,"orders":5}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|91142","symbol":"GAIL25JUN192.5CE","last_price":1.15,"volume":4034950,"average_price":1.68,"oi":2570900.0,"net_change":-1.7,"total_buy_quantity":408900.0,"total_sell_quantity":1015200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1750240786988","oi_day_high":2573250.0,"oi_day_low":1910550.0},"NSE_FO:SBILIFE25JUN1820PE":{"ohlc":{"open":36.0,"high":36.0,"low":28.5,"close":32.6},"depth":{"buy":[{"quantity":1125,"price":32.35,"orders":3},{"quantity":375,"price":32.3,"orders":1},{"quantity":750,"price":32.25,"orders":2},{"quantity":750,"price":32.2,"orders":2},{"quantity":750,"price":31.15,"orders":1}],"sell":[{"quantity":750,"price":32.85,"orders":2},{"quantity":750,"price":32.95,"orders":2},{"quantity":750,"price":33.0,"orders":2},{"quantity":375,"price":33.05,"orders":1},{"quantity":375,"price":33.5,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|125163","symbol":"SBILIFE25JUN1820PE","last_price":32.6,"volume":105750,"average_price":31.95,"oi":224625.0,"net_change":0.0,"total_buy_quantity":66375.0,"total_sell_quantity":50625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.2,"last_trade_time":"1750240785620","oi_day_high":238125.0,"oi_day_low":220125.0},"NSE_FO:CIPLA25JUN1480PE":{"ohlc":{"open":11.95,"high":13.25,"low":7.05,"close":10.25},"depth":{"buy":[{"quantity":325,"price":10.4,"orders":1},{"quantity":975,"price":10.35,"orders":3},{"quantity":325,"price":10.3,"orders":1},{"quantity":2275,"price":10.25,"orders":4},{"quantity":975,"price":10.2,"orders":3}],"sell":[{"quantity":650,"price":10.6,"orders":2},{"quantity":4550,"price":10.65,"orders":5},{"quantity":1625,"price":10.7,"orders":3},{"quantity":1625,"price":10.75,"orders":2},{"quantity":1300,"price":10.85,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|81726","symbol":"CIPLA25JUN1480PE","last_price":10.25,"volume":425750,"average_price":9.02,"oi":364000.0,"net_change":-2.7,"total_buy_quantity":345475.0,"total_sell_quantity":94250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.05,"last_trade_time":"1750240769712","oi_day_high":380575.0,"oi_day_low":340925.0},"NSE_FO:DRREDDY25JUN1240PE":{"ohlc":{"open":3.2,"high":3.2,"low":1.15,"close":1.3},"depth":{"buy":[{"quantity":1875,"price":1.25,"orders":3},{"quantity":3750,"price":1.2,"orders":5},{"quantity":3125,"price":1.15,"orders":4},{"quantity":3125,"price":1.1,"orders":4},{"quantity":1875,"price":1.05,"orders":3}],"sell":[{"quantity":5000,"price":1.3,"orders":2},{"quantity":7500,"price":1.35,"orders":5},{"quantity":9375,"price":1.4,"orders":8},{"quantity":7500,"price":1.45,"orders":5},{"quantity":13125,"price":1.5,"orders":7}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|87622","symbol":"DRREDDY25JUN1240PE","last_price":1.3,"volume":133125,"average_price":1.74,"oi":186875.0,"net_change":-1.5,"total_buy_quantity":510000.0,"total_sell_quantity":163125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1750240719476","oi_day_high":204375.0,"oi_day_low":173750.0},"NSE_FO:BPCL25JUN320PE":{"ohlc":{"open":11.9,"high":12.15,"low":7.65,"close":8.1},"depth":{"buy":[{"quantity":5400,"price":8.0,"orders":3},{"quantity":3600,"price":7.95,"orders":2},{"quantity":3600,"price":7.9,"orders":2},{"quantity":5400,"price":7.85,"orders":2},{"quantity":1800,"price":7.8,"orders":1}],"sell":[{"quantity":1800,"price":8.1,"orders":1},{"quantity":3600,"price":8.15,"orders":2},{"quantity":5400,"price":8.2,"orders":3},{"quantity":3600,"price":8.25,"orders":2},{"quantity":1800,"price":8.3,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|76782","symbol":"BPCL25JUN320PE","last_price":8.1,"volume":1177200,"average_price":9.56,"oi":986400.0,"net_change":-1.95,"total_buy_quantity":327600.0,"total_sell_quantity":190800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1750240797850","oi_day_high":1063800.0,"oi_day_low":932400.0},"NSE_FO:ADANIENT25JUN2540CE":{"ohlc":{"open":25.95,"high":29.2,"low":13.25,"close":14.6},"depth":{"buy":[{"quantity":300,"price":14.8,"orders":1},{"quantity":300,"price":14.75,"orders":1},{"quantity":600,"price":14.7,"orders":2},{"quantity":600,"price":14.65,"orders":2},{"quantity":300,"price":14.6,"orders":1}],"sell":[{"quantity":300,"price":14.95,"orders":1},{"quantity":300,"price":15.0,"orders":1},{"quantity":900,"price":15.05,"orders":3},{"quantity":1200,"price":15.1,"orders":4},{"quantity":900,"price":15.15,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|59449","symbol":"ADANIENT25JUN2540CE","last_price":14.6,"volume":849900,"average_price":19.4,"oi":307500.0,"net_change":-14.5,"total_buy_quantity":269700.0,"total_sell_quantity":86700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":123.35,"last_trade_time":"1750240788679","oi_day_high":332100.0,"oi_day_low":304500.0},"NSE_FO:HAVELLS25JUN1560PE":{"ohlc":{"open":41.0,"high":43.65,"low":30.0,"close":37.1},"depth":{"buy":[{"quantity":1000,"price":36.65,"orders":2},{"quantity":1000,"price":36.6,"orders":2},{"quantity":500,"price":36.5,"orders":1},{"quantity":500,"price":36.35,"orders":1},{"quantity":500,"price":36.3,"orders":1}],"sell":[{"quantity":1000,"price":37.25,"orders":2},{"quantity":500,"price":37.3,"orders":1},{"quantity":1000,"price":37.4,"orders":2},{"quantity":1000,"price":37.45,"orders":1},{"quantity":500,"price":38.85,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|92608","symbol":"HAVELLS25JUN1560PE","last_price":37.1,"volume":56000,"average_price":36.07,"oi":147500.0,"net_change":-3.95,"total_buy_quantity":178000.0,"total_sell_quantity":44500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.6,"last_trade_time":"1750240791648","oi_day_high":153000.0,"oi_day_low":147500.0},"NSE_FO:JIOFIN25JUN287.5CE":{"ohlc":{"open":6.4,"high":8.55,"low":5.0,"close":5.05},"depth":{"buy":[{"quantity":6600,"price":5.05,"orders":4},{"quantity":36300,"price":5.0,"orders":9},{"quantity":14850,"price":4.95,"orders":4},{"quantity":14850,"price":4.9,"orders":3},{"quantity":23100,"price":4.85,"orders":5}],"sell":[{"quantity":8250,"price":5.15,"orders":5},{"quantity":18150,"price":5.2,"orders":8},{"quantity":14850,"price":5.25,"orders":6},{"quantity":4950,"price":5.3,"orders":2},{"quantity":14850,"price":5.35,"orders":4}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|105942","symbol":"JIOFIN25JUN287.5CE","last_price":5.05,"volume":943800,"average_price":5.97,"oi":430650.0,"net_change":-2.0,"total_buy_quantity":353100.0,"total_sell_quantity":318450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1750240732807","oi_day_high":440550.0,"oi_day_low":325050.0},"NSE_FO:HDFCBANK25JUN1920PE":{"ohlc":{"open":16.5,"high":17.85,"low":10.9,"close":12.1},"depth":{"buy":[{"quantity":5500,"price":12.1,"orders":1},{"quantity":1100,"price":12.05,"orders":1},{"quantity":4400,"price":12.0,"orders":6},{"quantity":5500,"price":11.95,"orders":6},{"quantity":2750,"price":11.9,"orders":4}],"sell":[{"quantity":1650,"price":12.2,"orders":3},{"quantity":2750,"price":12.25,"orders":3},{"quantity":3300,"price":12.3,"orders":4},{"quantity":4400,"price":12.35,"orders":5},{"quantity":1650,"price":12.4,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|94090","symbol":"HDFCBANK25JUN1920PE","last_price":12.1,"volume":7487150,"average_price":13.43,"oi":1940950.0,"net_change":-1.05,"total_buy_quantity":474650.0,"total_sell_quantity":237600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.05,"last_trade_time":"1750240795037","oi_day_high":2087800.0,"oi_day_low":1728100.0},"NSE_FO:NMDC25JUN72PE":{"ohlc":{"open":3.45,"high":3.95,"low":3.45,"close":3.95},"depth":{"buy":[{"quantity":13500,"price":3.9,"orders":1},{"quantity":54000,"price":3.85,"orders":4},{"quantity":54000,"price":3.8,"orders":4},{"quantity":40500,"price":3.75,"orders":3},{"quantity":27000,"price":3.7,"orders":2}],"sell":[{"quantity":54000,"price":4.0,"orders":3},{"quantity":94500,"price":4.05,"orders":6},{"quantity":81000,"price":4.1,"orders":5},{"quantity":67500,"price":4.15,"orders":4},{"quantity":135000,"price":4.2,"orders":4}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|124230","symbol":"NMDC25JUN72PE","last_price":3.95,"volume":364500,"average_price":3.65,"oi":2862000.0,"net_change":0.3,"total_buy_quantity":1471500.0,"total_sell_quantity":1606500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1750240770961","oi_day_high":2889000.0,"oi_day_low":2794500.0},"NSE_FO:NHPC25JUN87CE":{"ohlc":{"open":0.95,"high":0.95,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":377600,"price":0.3,"orders":24},{"quantity":371200,"price":0.25,"orders":9},{"quantity":390400,"price":0.2,"orders":12},{"quantity":294400,"price":0.15,"orders":6},{"quantity":83200,"price":0.1,"orders":4}],"sell":[{"quantity":185600,"price":0.35,"orders":14},{"quantity":185600,"price":0.4,"orders":15},{"quantity":115200,"price":0.45,"orders":5},{"quantity":38400,"price":0.5,"orders":3},{"quantity":38400,"price":0.55,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|116871","symbol":"NHPC25JUN87CE","last_price":0.35,"volume":3264000,"average_price":0.46,"oi":1254400.0,"net_change":-0.6,"total_buy_quantity":1728000.0,"total_sell_quantity":1414400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1750240592655","oi_day_high":1542400.0,"oi_day_low":1254400.0},"NSE_FO:IDFCFIRSTB25JUN68CE":{"ohlc":{"open":2.45,"high":3.65,"low":2.3,"close":3.05},"depth":{"buy":[{"quantity":30000,"price":3.1,"orders":4},{"quantity":30000,"price":3.05,"orders":4},{"quantity":30000,"price":3.0,"orders":4},{"quantity":15000,"price":2.95,"orders":2},{"quantity":52500,"price":2.9,"orders":3}],"sell":[{"quantity":7500,"price":3.15,"orders":1},{"quantity":37500,"price":3.2,"orders":4},{"quantity":45000,"price":3.25,"orders":5},{"quantity":30000,"price":3.3,"orders":3},{"quantity":30000,"price":3.35,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|102055","symbol":"IDFCFIRSTB25JUN68CE","last_price":3.05,"volume":2557500,"average_price":3.17,"oi":4147500.0,"net_change":0.5,"total_buy_quantity":3382500.0,"total_sell_quantity":2197500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1750239395122","oi_day_high":4230000.0,"oi_day_low":4035000.0},"NSE_FO:KPITTECH25JUN1340PE":{"ohlc":{"open":12.0,"high":12.6,"low":5.6,"close":5.25},"depth":{"buy":[{"quantity":400,"price":5.25,"orders":1},{"quantity":1200,"price":5.2,"orders":3},{"quantity":400,"price":5.1,"orders":1},{"quantity":800,"price":5.05,"orders":2},{"quantity":400,"price":4.95,"orders":1}],"sell":[{"quantity":1200,"price":5.6,"orders":3},{"quantity":800,"price":5.65,"orders":2},{"quantity":400,"price":5.7,"orders":1},{"quantity":400,"price":5.8,"orders":1},{"quantity":800,"price":5.9,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|108747","symbol":"KPITTECH25JUN1340PE","last_price":5.25,"volume":171600,"average_price":7.75,"oi":86400.0,"net_change":-6.05,"total_buy_quantity":212400.0,"total_sell_quantity":61200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.95,"last_trade_time":"1750240777386","oi_day_high":98400.0,"oi_day_low":81600.0},"NSE_FO:COALINDIA25JUN400CE":{"ohlc":{"open":2.4,"high":2.75,"low":1.6,"close":1.75},"depth":{"buy":[{"quantity":28350,"price":1.7,"orders":15},{"quantity":44100,"price":1.65,"orders":19},{"quantity":66150,"price":1.6,"orders":17},{"quantity":38850,"price":1.55,"orders":9},{"quantity":48300,"price":1.5,"orders":13}],"sell":[{"quantity":29400,"price":1.8,"orders":15},{"quantity":35700,"price":1.85,"orders":18},{"quantity":43050,"price":1.9,"orders":15},{"quantity":40950,"price":1.95,"orders":13},{"quantity":48300,"price":2.0,"orders":19}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|81982","symbol":"COALINDIA25JUN400CE","last_price":1.75,"volume":4404750,"average_price":2.0,"oi":6249600.0,"net_change":-0.65,"total_buy_quantity":491400.0,"total_sell_quantity":1393350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1750240783990","oi_day_high":6394500.0,"oi_day_low":6112050.0},"NSE_FO:NTPC25JUN340CE":{"ohlc":{"open":2.65,"high":2.65,"low":1.3,"close":1.5},"depth":{"buy":[{"quantity":54000,"price":1.45,"orders":10},{"quantity":57000,"price":1.4,"orders":18},{"quantity":70500,"price":1.35,"orders":17},{"quantity":70500,"price":1.3,"orders":17},{"quantity":60000,"price":1.25,"orders":11}],"sell":[{"quantity":21000,"price":1.5,"orders":6},{"quantity":54000,"price":1.55,"orders":18},{"quantity":61500,"price":1.6,"orders":17},{"quantity":51000,"price":1.65,"orders":14},{"quantity":31500,"price":1.7,"orders":11}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|124588","symbol":"NTPC25JUN340CE","last_price":1.5,"volume":8545500,"average_price":1.72,"oi":1.09665E7,"net_change":-1.2,"total_buy_quantity":816000.0,"total_sell_quantity":1197000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1750240765078","oi_day_high":1.098E7,"oi_day_low":1.07505E7},"NSE_FO:CYIENT25JUN1360CE":{"ohlc":{"open":16.6,"high":27.1,"low":11.55,"close":24.75},"depth":{"buy":[{"quantity":600,"price":24.15,"orders":2},{"quantity":300,"price":24.1,"orders":1},{"quantity":600,"price":24.0,"orders":2},{"quantity":900,"price":23.95,"orders":1},{"quantity":300,"price":23.9,"orders":1}],"sell":[{"quantity":600,"price":24.75,"orders":2},{"quantity":600,"price":24.85,"orders":2},{"quantity":1800,"price":24.9,"orders":5},{"quantity":900,"price":24.95,"orders":3},{"quantity":300,"price":25.0,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|84076","symbol":"CYIENT25JUN1360CE","last_price":24.75,"volume":559500,"average_price":20.6,"oi":224700.0,"net_change":8.4,"total_buy_quantity":116100.0,"total_sell_quantity":67500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.75,"last_trade_time":"1750240794714","oi_day_high":224700.0,"oi_day_low":186600.0},"NSE_FO:BHARTIARTL25JUN1860CE":{"ohlc":{"open":14.9,"high":24.8,"low":14.25,"close":19.8},"depth":{"buy":[{"quantity":950,"price":19.8,"orders":1},{"quantity":1900,"price":19.75,"orders":4},{"quantity":1425,"price":19.7,"orders":3},{"quantity":950,"price":19.65,"orders":2},{"quantity":1425,"price":19.6,"orders":3}],"sell":[{"quantity":1425,"price":20.05,"orders":3},{"quantity":950,"price":20.1,"orders":2},{"quantity":950,"price":20.15,"orders":2},{"quantity":475,"price":20.2,"orders":1},{"quantity":1900,"price":20.25,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|74426","symbol":"BHARTIARTL25JUN1860CE","last_price":19.8,"volume":3794300,"average_price":21.69,"oi":2556450.0,"net_change":1.2,"total_buy_quantity":339625.0,"total_sell_quantity":258875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.25,"last_trade_time":"1750240799957","oi_day_high":2650500.0,"oi_day_low":2552175.0},"NSE_FO:SIEMENS25JUN3300CE":{"ohlc":{"open":82.0,"high":103.05,"low":59.95,"close":89.95},"depth":{"buy":[{"quantity":75,"price":89.7,"orders":1},{"quantity":75,"price":89.6,"orders":1},{"quantity":150,"price":89.3,"orders":2},{"quantity":75,"price":88.75,"orders":1},{"quantity":75,"price":88.7,"orders":1}],"sell":[{"quantity":225,"price":90.8,"orders":2},{"quantity":300,"price":90.85,"orders":2},{"quantity":1575,"price":90.9,"orders":2},{"quantity":75,"price":91.0,"orders":1},{"quantity":75,"price":91.1,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|126398","symbol":"SIEMENS25JUN3300CE","last_price":89.95,"volume":621825,"average_price":82.39,"oi":268575.0,"net_change":12.9,"total_buy_quantity":20250.0,"total_sell_quantity":27750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":207.05,"last_trade_time":"1750240796757","oi_day_high":304875.0,"oi_day_low":268575.0},"NSE_FO:TRENT25JUN5700PE":{"ohlc":{"open":137.55,"high":146.8,"low":77.85,"close":90.0},"depth":{"buy":[{"quantity":100,"price":89.45,"orders":1},{"quantity":1100,"price":89.4,"orders":2},{"quantity":200,"price":89.15,"orders":2},{"quantity":200,"price":89.1,"orders":2},{"quantity":100,"price":89.0,"orders":1}],"sell":[{"quantity":100,"price":90.65,"orders":1},{"quantity":100,"price":90.7,"orders":1},{"quantity":1100,"price":90.8,"orders":2},{"quantity":100,"price":90.9,"orders":1},{"quantity":1100,"price":90.95,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|133135","symbol":"TRENT25JUN5700PE","last_price":90.0,"volume":900600,"average_price":98.18,"oi":216900.0,"net_change":-63.05,"total_buy_quantity":30600.0,"total_sell_quantity":23000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":385.6,"last_trade_time":"1750240795650","oi_day_high":235300.0,"oi_day_low":161000.0},"NSE_FO:IRB25JUN51CE":{"ohlc":{"open":0.45,"high":0.45,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":984000,"price":0.25,"orders":14},{"quantity":1363250,"price":0.2,"orders":20},{"quantity":625250,"price":0.15,"orders":11},{"quantity":533000,"price":0.1,"orders":10},{"quantity":533000,"price":0.05,"orders":20}],"sell":[{"quantity":174250,"price":0.3,"orders":12},{"quantity":276750,"price":0.35,"orders":12},{"quantity":246000,"price":0.4,"orders":6},{"quantity":92250,"price":0.45,"orders":6},{"quantity":102500,"price":0.5,"orders":7}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|103934","symbol":"IRB25JUN51CE","last_price":0.3,"volume":2429250,"average_price":0.34,"oi":3444000.0,"net_change":-0.2,"total_buy_quantity":4038500.0,"total_sell_quantity":2142250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1750240351927","oi_day_high":3485000.0,"oi_day_low":2952000.0},"NSE_FO:BANDHANBNK25JUN170CE":{"ohlc":{"open":7.45,"high":12.1,"low":7.45,"close":11.3},"depth":{"buy":[{"quantity":8400,"price":11.25,"orders":3},{"quantity":5600,"price":11.2,"orders":2},{"quantity":5600,"price":11.15,"orders":2},{"quantity":2800,"price":11.1,"orders":1},{"quantity":2800,"price":11.0,"orders":1}],"sell":[{"quantity":5600,"price":11.45,"orders":2},{"quantity":5600,"price":11.5,"orders":2},{"quantity":5600,"price":11.55,"orders":2},{"quantity":8400,"price":11.6,"orders":3},{"quantity":14000,"price":11.65,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|73592","symbol":"BANDHANBNK25JUN170CE","last_price":11.3,"volume":2013200,"average_price":10.22,"oi":1929200.0,"net_change":4.6,"total_buy_quantity":355600.0,"total_sell_quantity":254800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1750240786501","oi_day_high":2100000.0,"oi_day_low":1929200.0},"NSE_FO:OFSS25JUN8500CE":{"ohlc":{"open":1121.0,"high":1121.0,"low":1121.0,"close":1121.0},"depth":{"buy":[{"quantity":400,"price":1114.6,"orders":6},{"quantity":200,"price":1114.55,"orders":1},{"quantity":250,"price":1111.6,"orders":1},{"quantity":500,"price":1098.05,"orders":1},{"quantity":500,"price":1097.4,"orders":1}],"sell":[{"quantity":50,"price":1170.6,"orders":1},{"quantity":100,"price":1170.65,"orders":2},{"quantity":50,"price":1170.7,"orders":1},{"quantity":250,"price":1230.15,"orders":1},{"quantity":200,"price":1238.6,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|45854","symbol":"OFSS25JUN8500CE","last_price":1121.0,"volume":50,"average_price":1121.0,"oi":21800.0,"net_change":-104.9,"total_buy_quantity":3850.0,"total_sell_quantity":3150.0,"lower_circuit_limit":557.2,"upper_circuit_limit":1894.6,"last_trade_time":"1750230902622","oi_day_high":21800.0,"oi_day_low":21800.0},"NSE_FO:GMRAIRPORT25JUN86PE":{"ohlc":{"open":3.15,"high":3.6,"low":3.15,"close":3.6},"depth":{"buy":[{"quantity":5625,"price":3.5,"orders":1},{"quantity":16875,"price":3.45,"orders":3},{"quantity":11250,"price":3.4,"orders":2},{"quantity":11250,"price":3.35,"orders":2},{"quantity":5625,"price":3.3,"orders":1}],"sell":[{"quantity":11250,"price":3.6,"orders":2},{"quantity":11250,"price":3.65,"orders":2},{"quantity":11250,"price":3.7,"orders":2},{"quantity":11250,"price":3.75,"orders":2},{"quantity":5625,"price":3.8,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|90293","symbol":"GMRAIRPORT25JUN86PE","last_price":3.6,"volume":84375,"average_price":3.36,"oi":984375.0,"net_change":0.1,"total_buy_quantity":669375.0,"total_sell_quantity":489375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1750239248430","oi_day_high":1006875.0,"oi_day_low":984375.0},"NSE_FO:GODREJCP25JUN1240CE":{"ohlc":{"open":4.15,"high":5.55,"low":2.65,"close":3.75},"depth":{"buy":[{"quantity":1000,"price":3.4,"orders":2},{"quantity":1000,"price":3.35,"orders":2},{"quantity":3500,"price":3.3,"orders":3},{"quantity":2500,"price":3.25,"orders":1},{"quantity":3000,"price":3.2,"orders":2}],"sell":[{"quantity":500,"price":3.6,"orders":1},{"quantity":1500,"price":3.65,"orders":3},{"quantity":1000,"price":3.7,"orders":2},{"quantity":1000,"price":3.75,"orders":2},{"quantity":1000,"price":3.8,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|90653","symbol":"GODREJCP25JUN1240CE","last_price":3.75,"volume":76500,"average_price":3.8,"oi":159000.0,"net_change":-1.2,"total_buy_quantity":217000.0,"total_sell_quantity":105500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1750240337539","oi_day_high":168000.0,"oi_day_low":159000.0},"NSE_FO:ETERNAL25JUN230PE":{"ohlc":{"open":0.75,"high":0.75,"low":0.4,"close":0.5},"depth":{"buy":[{"quantity":142000,"price":0.45,"orders":16},{"quantity":432000,"price":0.4,"orders":22},{"quantity":406000,"price":0.35,"orders":13},{"quantity":450000,"price":0.3,"orders":13},{"quantity":240000,"price":0.25,"orders":7}],"sell":[{"quantity":46000,"price":0.5,"orders":10},{"quantity":210000,"price":0.55,"orders":25},{"quantity":250000,"price":0.6,"orders":14},{"quantity":138000,"price":0.65,"orders":9},{"quantity":94000,"price":0.7,"orders":11}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|146383","symbol":"ETERNAL25JUN230PE","last_price":0.5,"volume":2984000,"average_price":0.52,"oi":4874000.0,"net_change":-0.25,"total_buy_quantity":2178000.0,"total_sell_quantity":1300000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1750240795867","oi_day_high":5368000.0,"oi_day_low":4784000.0},"NSE_FO:ADANIPORTS25JUN1440CE":{"ohlc":{"open":8.0,"high":8.8,"low":3.65,"close":4.2},"depth":{"buy":[{"quantity":2400,"price":4.15,"orders":5},{"quantity":2800,"price":4.1,"orders":6},{"quantity":4000,"price":4.05,"orders":8},{"quantity":2800,"price":4.0,"orders":5},{"quantity":5600,"price":3.95,"orders":5}],"sell":[{"quantity":1200,"price":4.25,"orders":3},{"quantity":4400,"price":4.3,"orders":5},{"quantity":2000,"price":4.35,"orders":5},{"quantity":1200,"price":4.4,"orders":3},{"quantity":5200,"price":4.45,"orders":5}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|66936","symbol":"ADANIPORTS25JUN1440CE","last_price":4.2,"volume":1339200,"average_price":5.3,"oi":698400.0,"net_change":-4.25,"total_buy_quantity":841200.0,"total_sell_quantity":152000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.8,"last_trade_time":"1750240774223","oi_day_high":769200.0,"oi_day_low":664000.0},"NSE_FO:INFY25JUN1580PE":{"ohlc":{"open":9.0,"high":9.0,"low":5.2,"close":5.85},"depth":{"buy":[{"quantity":2000,"price":5.8,"orders":5},{"quantity":4400,"price":5.75,"orders":8},{"quantity":4000,"price":5.7,"orders":7},{"quantity":3600,"price":5.65,"orders":5},{"quantity":3600,"price":5.6,"orders":4}],"sell":[{"quantity":800,"price":5.9,"orders":2},{"quantity":4800,"price":5.95,"orders":8},{"quantity":4800,"price":6.0,"orders":9},{"quantity":6400,"price":6.05,"orders":9},{"quantity":3600,"price":6.1,"orders":5}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|102682","symbol":"INFY25JUN1580PE","last_price":5.85,"volume":1741200,"average_price":6.38,"oi":868400.0,"net_change":-0.2,"total_buy_quantity":596000.0,"total_sell_quantity":158800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1750240781321","oi_day_high":932000.0,"oi_day_low":848000.0},"NSE_FO:LT25JUN3660CE":{"ohlc":{"open":27.95,"high":36.4,"low":17.05,"close":19.55},"depth":{"buy":[{"quantity":150,"price":18.95,"orders":1},{"quantity":150,"price":18.9,"orders":1},{"quantity":900,"price":18.85,"orders":4},{"quantity":450,"price":18.8,"orders":2},{"quantity":300,"price":18.75,"orders":2}],"sell":[{"quantity":150,"price":19.5,"orders":1},{"quantity":300,"price":19.55,"orders":1},{"quantity":150,"price":19.65,"orders":1},{"quantity":300,"price":19.7,"orders":2},{"quantity":300,"price":19.75,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|110442","symbol":"LT25JUN3660CE","last_price":19.55,"volume":545700,"average_price":22.55,"oi":617550.0,"net_change":-9.45,"total_buy_quantity":217950.0,"total_sell_quantity":43500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.25,"last_trade_time":"1750240779918","oi_day_high":618000.0,"oi_day_low":602550.0},"NSE_FO:SYNGENE25JUN650PE":{"ohlc":{"open":11.5,"high":14.9,"low":9.45,"close":11.75},"depth":{"buy":[{"quantity":2000,"price":11.75,"orders":2},{"quantity":4000,"price":11.65,"orders":4},{"quantity":3000,"price":11.6,"orders":3},{"quantity":3000,"price":11.55,"orders":3},{"quantity":4000,"price":11.5,"orders":3}],"sell":[{"quantity":1000,"price":11.95,"orders":1},{"quantity":1000,"price":12.0,"orders":1},{"quantity":1000,"price":12.05,"orders":1},{"quantity":1000,"price":12.1,"orders":1},{"quantity":2000,"price":12.15,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|128480","symbol":"SYNGENE25JUN650PE","last_price":11.75,"volume":958000,"average_price":12.39,"oi":460000.0,"net_change":0.45,"total_buy_quantity":169000.0,"total_sell_quantity":139000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1750240782390","oi_day_high":549000.0,"oi_day_low":442000.0},"NSE_FO:MFSL25JUN1480PE":{"ohlc":{"open":3.1,"high":3.1,"low":1.85,"close":2.2},"depth":{"buy":[{"quantity":2400,"price":2.2,"orders":2},{"quantity":2400,"price":2.15,"orders":3},{"quantity":4800,"price":2.1,"orders":5},{"quantity":4000,"price":2.05,"orders":4},{"quantity":4000,"price":2.0,"orders":4}],"sell":[{"quantity":800,"price":2.25,"orders":1},{"quantity":800,"price":2.3,"orders":1},{"quantity":1600,"price":2.35,"orders":2},{"quantity":800,"price":2.4,"orders":1},{"quantity":800,"price":2.45,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|119025","symbol":"MFSL25JUN1480PE","last_price":2.2,"volume":45600,"average_price":2.08,"oi":110400.0,"net_change":-0.5,"total_buy_quantity":164000.0,"total_sell_quantity":109600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1750240521454","oi_day_high":120000.0,"oi_day_low":110400.0},"NSE_FO:TATASTEEL25JUN158.9CE":{"ohlc":{"open":0.6,"high":0.65,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":841500,"price":0.35,"orders":32},{"quantity":676500,"price":0.3,"orders":15},{"quantity":599500,"price":0.25,"orders":11},{"quantity":572000,"price":0.2,"orders":12},{"quantity":346500,"price":0.15,"orders":3}],"sell":[{"quantity":231000,"price":0.4,"orders":19},{"quantity":836000,"price":0.45,"orders":30},{"quantity":731500,"price":0.5,"orders":24},{"quantity":297000,"price":0.55,"orders":11},{"quantity":401500,"price":0.6,"orders":9}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|130275","symbol":"TATASTEEL25JUN158.9CE","last_price":0.4,"volume":8954000,"average_price":0.45,"oi":1.0329E7,"net_change":-0.2,"total_buy_quantity":3558500.0,"total_sell_quantity":4570500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1750240693059","oi_day_high":1.19735E7,"oi_day_low":1.0329E7},"NSE_FO:NBCC25JUN116PE":{"ohlc":{"open":1.45,"high":1.45,"low":0.95,"close":1.05},"depth":{"buy":[{"quantity":34800,"price":1.1,"orders":6},{"quantity":23200,"price":1.05,"orders":4},{"quantity":11600,"price":1.0,"orders":2},{"quantity":23200,"price":0.95,"orders":4},{"quantity":5800,"price":0.9,"orders":1}],"sell":[{"quantity":29000,"price":1.25,"orders":5},{"quantity":5800,"price":1.3,"orders":1},{"quantity":17400,"price":1.35,"orders":3},{"quantity":17400,"price":1.4,"orders":3},{"quantity":5800,"price":1.45,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|122774","symbol":"NBCC25JUN116PE","last_price":1.05,"volume":121800,"average_price":1.18,"oi":197200.0,"net_change":-0.1,"total_buy_quantity":962800.0,"total_sell_quantity":678600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1750235758359","oi_day_high":203000.0,"oi_day_low":174000.0},"NSE_FO:JINDALSTEL25JUN970CE":{"ohlc":{"open":1.55,"high":1.6,"low":1.0,"close":1.15},"depth":{"buy":[{"quantity":9375,"price":1.15,"orders":5},{"quantity":3750,"price":1.1,"orders":4},{"quantity":3750,"price":1.05,"orders":3},{"quantity":5000,"price":1.0,"orders":6},{"quantity":2500,"price":0.95,"orders":2}],"sell":[{"quantity":3750,"price":1.25,"orders":6},{"quantity":6875,"price":1.3,"orders":6},{"quantity":5000,"price":1.35,"orders":7},{"quantity":4375,"price":1.4,"orders":5},{"quantity":2500,"price":1.45,"orders":4}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|105380","symbol":"JINDALSTEL25JUN970CE","last_price":1.15,"volume":492500,"average_price":1.28,"oi":542500.0,"net_change":-0.45,"total_buy_quantity":414375.0,"total_sell_quantity":175000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1750240768334","oi_day_high":559375.0,"oi_day_low":494375.0},"NSE_FO:PIDILITIND25JUN3020CE":{"ohlc":{"open":30.05,"high":39.2,"low":16.45,"close":18.1},"depth":{"buy":[{"quantity":250,"price":18.1,"orders":1},{"quantity":500,"price":18.05,"orders":2},{"quantity":250,"price":18.0,"orders":1},{"quantity":500,"price":17.95,"orders":2},{"quantity":500,"price":17.05,"orders":1}],"sell":[{"quantity":500,"price":18.75,"orders":2},{"quantity":750,"price":18.9,"orders":3},{"quantity":250,"price":18.95,"orders":1},{"quantity":500,"price":19.0,"orders":2},{"quantity":250,"price":19.15,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|121274","symbol":"PIDILITIND25JUN3020CE","last_price":18.1,"volume":78750,"average_price":26.28,"oi":48000.0,"net_change":-17.4,"total_buy_quantity":88250.0,"total_sell_quantity":43250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.25,"last_trade_time":"1750240797348","oi_day_high":48250.0,"oi_day_low":28250.0},"NSE_FO:MUTHOOTFIN25JUN2060CE":{"ohlc":{"open":539.5,"high":539.5,"low":539.5,"close":539.5},"depth":{"buy":[{"quantity":825,"price":565.45,"orders":1},{"quantity":1375,"price":565.4,"orders":1},{"quantity":1100,"price":563.9,"orders":1},{"quantity":2750,"price":562.8,"orders":1},{"quantity":2750,"price":557.3,"orders":1}],"sell":[{"quantity":1100,"price":587.05,"orders":1},{"quantity":1100,"price":587.1,"orders":1},{"quantity":2750,"price":592.7,"orders":1},{"quantity":1375,"price":594.8,"orders":1},{"quantity":2750,"price":598.05,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|115171","symbol":"MUTHOOTFIN25JUN2060CE","last_price":539.5,"volume":0,"average_price":0.0,"oi":35750.0,"net_change":0.0,"total_buy_quantity":19800.0,"total_sell_quantity":20075.0,"lower_circuit_limit":429.4,"upper_circuit_limit":748.1,"last_trade_time":"1749807673000","oi_day_high":36300.0,"oi_day_low":35750.0},"NSE_FO:DIVISLAB25JUN6600PE":{"ohlc":{"open":152.55,"high":152.55,"low":83.0,"close":109.55},"depth":{"buy":[{"quantity":100,"price":110.35,"orders":1},{"quantity":100,"price":110.3,"orders":1},{"quantity":100,"price":109.85,"orders":1},{"quantity":200,"price":109.8,"orders":2},{"quantity":100,"price":109.7,"orders":1}],"sell":[{"quantity":100,"price":111.95,"orders":1},{"quantity":100,"price":112.7,"orders":1},{"quantity":200,"price":112.75,"orders":2},{"quantity":100,"price":112.8,"orders":1},{"quantity":100,"price":112.85,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|85919","symbol":"DIVISLAB25JUN6600PE","last_price":109.55,"volume":223700,"average_price":102.52,"oi":104700.0,"net_change":-34.0,"total_buy_quantity":22300.0,"total_sell_quantity":18600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":333.5,"last_trade_time":"1750240780106","oi_day_high":105100.0,"oi_day_low":95500.0},"NSE_FO:JUBLFOOD25JUN670PE":{"ohlc":{"open":9.0,"high":9.35,"low":5.25,"close":5.3},"depth":{"buy":[{"quantity":3750,"price":5.3,"orders":3},{"quantity":6250,"price":5.25,"orders":4},{"quantity":3750,"price":5.2,"orders":3},{"quantity":1250,"price":5.15,"orders":1},{"quantity":1250,"price":5.1,"orders":1}],"sell":[{"quantity":3750,"price":5.5,"orders":3},{"quantity":5000,"price":5.55,"orders":4},{"quantity":5000,"price":5.6,"orders":4},{"quantity":1250,"price":5.65,"orders":1},{"quantity":2500,"price":5.7,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|107499","symbol":"JUBLFOOD25JUN670PE","last_price":5.3,"volume":243750,"average_price":6.13,"oi":305000.0,"net_change":-2.9,"total_buy_quantity":357500.0,"total_sell_quantity":227500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1750240756809","oi_day_high":321250.0,"oi_day_low":303750.0},"NSE_FO:APOLLOHOSP25JUN6900CE":{"ohlc":{"open":165.45,"high":168.85,"low":90.0,"close":99.8},"depth":{"buy":[{"quantity":125,"price":99.4,"orders":1},{"quantity":125,"price":99.35,"orders":1},{"quantity":125,"price":99.25,"orders":1},{"quantity":125,"price":97.55,"orders":1},{"quantity":125,"price":97.5,"orders":1}],"sell":[{"quantity":125,"price":101.0,"orders":1},{"quantity":125,"price":101.65,"orders":1},{"quantity":125,"price":101.7,"orders":1},{"quantity":125,"price":101.75,"orders":1},{"quantity":125,"price":102.0,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|68427","symbol":"APOLLOHOSP25JUN6900CE","last_price":99.8,"volume":85875,"average_price":105.89,"oi":54125.0,"net_change":-59.9,"total_buy_quantity":14750.0,"total_sell_quantity":19750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":355.25,"last_trade_time":"1750240793862","oi_day_high":54500.0,"oi_day_low":39125.0},"NSE_FO:LICI25JUN940CE":{"ohlc":{"open":16.15,"high":19.55,"low":9.95,"close":10.45},"depth":{"buy":[{"quantity":1150,"price":9.7,"orders":2},{"quantity":575,"price":9.65,"orders":1},{"quantity":575,"price":9.2,"orders":1},{"quantity":575,"price":9.15,"orders":1},{"quantity":575,"price":8.7,"orders":1}],"sell":[{"quantity":1150,"price":10.5,"orders":2},{"quantity":575,"price":10.75,"orders":1},{"quantity":575,"price":10.8,"orders":1},{"quantity":575,"price":10.9,"orders":1},{"quantity":575,"price":10.95,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|113682","symbol":"LICI25JUN940CE","last_price":10.45,"volume":518075,"average_price":11.66,"oi":360525.0,"net_change":-7.3,"total_buy_quantity":118450.0,"total_sell_quantity":117875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.2,"last_trade_time":"1750240799918","oi_day_high":360525.0,"oi_day_low":300150.0},"NSE_FO:PERSISTENT25JUN5700CE":{"ohlc":{"open":433.9,"high":437.0,"low":349.7,"close":364.3},"depth":{"buy":[{"quantity":100,"price":361.05,"orders":1},{"quantity":300,"price":361.0,"orders":3},{"quantity":100,"price":360.95,"orders":1},{"quantity":100,"price":345.95,"orders":1},{"quantity":700,"price":345.9,"orders":2}],"sell":[{"quantity":200,"price":374.05,"orders":2},{"quantity":100,"price":374.1,"orders":1},{"quantity":100,"price":374.2,"orders":1},{"quantity":100,"price":374.25,"orders":1},{"quantity":100,"price":395.25,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|120470","symbol":"PERSISTENT25JUN5700CE","last_price":364.3,"volume":2700,"average_price":404.9,"oi":87700.0,"net_change":-30.15,"total_buy_quantity":8800.0,"total_sell_quantity":8900.0,"lower_circuit_limit":45.05,"upper_circuit_limit":743.85,"last_trade_time":"1750240449954","oi_day_high":88000.0,"oi_day_low":87700.0},"NSE_FO:ASTRAL25JUN1500CE":{"ohlc":{"open":69.95,"high":92.6,"low":68.1,"close":68.7},"depth":{"buy":[{"quantity":367,"price":68.15,"orders":1},{"quantity":367,"price":68.05,"orders":1},{"quantity":367,"price":65.75,"orders":1},{"quantity":367,"price":65.7,"orders":1},{"quantity":367,"price":63.55,"orders":1}],"sell":[{"quantity":367,"price":69.05,"orders":1},{"quantity":367,"price":69.6,"orders":1},{"quantity":367,"price":69.65,"orders":1},{"quantity":367,"price":80.2,"orders":1},{"quantity":4037,"price":80.25,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|66016","symbol":"ASTRAL25JUN1500CE","last_price":68.7,"volume":147167,"average_price":82.68,"oi":166251.0,"net_change":-1.3,"total_buy_quantity":41104.0,"total_sell_quantity":45141.0,"lower_circuit_limit":3.6,"upper_circuit_limit":136.4,"last_trade_time":"1750240794927","oi_day_high":207722.0,"oi_day_low":165517.0},"NSE_FO:LUPIN25JUN1980PE":{"ohlc":{"open":61.1,"high":61.1,"low":43.2,"close":46.2},"depth":{"buy":[{"quantity":425,"price":46.55,"orders":1},{"quantity":425,"price":46.4,"orders":1},{"quantity":850,"price":46.35,"orders":2},{"quantity":850,"price":46.3,"orders":2},{"quantity":425,"price":46.1,"orders":1}],"sell":[{"quantity":425,"price":47.0,"orders":1},{"quantity":425,"price":47.15,"orders":1},{"quantity":425,"price":47.35,"orders":1},{"quantity":425,"price":47.9,"orders":1},{"quantity":850,"price":47.95,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|111607","symbol":"LUPIN25JUN1980PE","last_price":46.2,"volume":200175,"average_price":50.06,"oi":125375.0,"net_change":-11.7,"total_buy_quantity":72250.0,"total_sell_quantity":44625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":122.95,"last_trade_time":"1750240646997","oi_day_high":136425.0,"oi_day_low":125375.0},"NSE_FO:CHAMBLFERT25JUN590CE":{"ohlc":{"open":1.45,"high":1.45,"low":0.85,"close":0.9},"depth":{"buy":[{"quantity":950,"price":0.9,"orders":1},{"quantity":7600,"price":0.85,"orders":1},{"quantity":950,"price":0.8,"orders":1},{"quantity":950,"price":0.75,"orders":1},{"quantity":950,"price":0.7,"orders":1}],"sell":[{"quantity":950,"price":1.5,"orders":1},{"quantity":950,"price":1.85,"orders":1},{"quantity":3800,"price":1.95,"orders":1},{"quantity":4750,"price":2.0,"orders":2},{"quantity":3800,"price":2.4,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|82484","symbol":"CHAMBLFERT25JUN590CE","last_price":0.9,"volume":19000,"average_price":1.1,"oi":943350.0,"net_change":-1.45,"total_buy_quantity":33250.0,"total_sell_quantity":83600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1750240460711","oi_day_high":960450.0,"oi_day_low":943350.0},"NSE_FO:JIOFIN25JUN287.5PE":{"ohlc":{"open":4.15,"high":4.65,"low":2.7,"close":4.45},"depth":{"buy":[{"quantity":14850,"price":4.45,"orders":6},{"quantity":24750,"price":4.4,"orders":10},{"quantity":23100,"price":4.35,"orders":9},{"quantity":18150,"price":4.3,"orders":6},{"quantity":19800,"price":4.25,"orders":8}],"sell":[{"quantity":21450,"price":4.55,"orders":8},{"quantity":39600,"price":4.6,"orders":13},{"quantity":28050,"price":4.65,"orders":7},{"quantity":21450,"price":4.7,"orders":5},{"quantity":21450,"price":4.75,"orders":4}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|105943","symbol":"JIOFIN25JUN287.5PE","last_price":4.45,"volume":2509650,"average_price":3.95,"oi":994950.0,"net_change":0.45,"total_buy_quantity":521400.0,"total_sell_quantity":534600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1750240773662","oi_day_high":1117050.0,"oi_day_low":960300.0},"NSE_FO:LICHSGFIN25JUN600CE":{"ohlc":{"open":9.5,"high":13.7,"low":8.55,"close":10.5},"depth":{"buy":[{"quantity":1000,"price":10.45,"orders":1},{"quantity":2000,"price":10.4,"orders":2},{"quantity":2000,"price":10.35,"orders":2},{"quantity":2000,"price":10.3,"orders":2},{"quantity":1000,"price":10.25,"orders":1}],"sell":[{"quantity":1000,"price":10.6,"orders":1},{"quantity":1000,"price":10.65,"orders":1},{"quantity":4000,"price":10.7,"orders":4},{"quantity":6000,"price":10.75,"orders":5},{"quantity":2000,"price":10.8,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|113361","symbol":"LICHSGFIN25JUN600CE","last_price":10.5,"volume":1217000,"average_price":11.14,"oi":999000.0,"net_change":-0.15,"total_buy_quantity":239000.0,"total_sell_quantity":326000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.65,"last_trade_time":"1750240775621","oi_day_high":1027000.0,"oi_day_low":989000.0},"NSE_FO:ABB25JUN6000CE":{"ohlc":{"open":135.0,"high":165.0,"low":109.9,"close":123.25},"depth":{"buy":[{"quantity":125,"price":120.9,"orders":1},{"quantity":125,"price":120.85,"orders":1},{"quantity":125,"price":120.75,"orders":1},{"quantity":125,"price":120.7,"orders":1},{"quantity":125,"price":120.65,"orders":1}],"sell":[{"quantity":125,"price":123.6,"orders":1},{"quantity":250,"price":123.65,"orders":2},{"quantity":125,"price":123.75,"orders":1},{"quantity":125,"price":123.8,"orders":1},{"quantity":125,"price":123.85,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|65309","symbol":"ABB25JUN6000CE","last_price":123.25,"volume":178625,"average_price":135.91,"oi":145000.0,"net_change":-12.3,"total_buy_quantity":16375.0,"total_sell_quantity":24500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":356.55,"last_trade_time":"1750240780002","oi_day_high":145250.0,"oi_day_low":132125.0},"NSE_FO:TATAELXSI25JUN6500CE":{"ohlc":{"open":81.9,"high":94.4,"low":51.9,"close":68.6},"depth":{"buy":[{"quantity":100,"price":64.7,"orders":1},{"quantity":100,"price":64.45,"orders":1},{"quantity":200,"price":64.4,"orders":2},{"quantity":100,"price":64.35,"orders":1},{"quantity":100,"price":64.3,"orders":1}],"sell":[{"quantity":200,"price":66.8,"orders":2},{"quantity":100,"price":66.85,"orders":1},{"quantity":100,"price":67.05,"orders":1},{"quantity":100,"price":67.1,"orders":1},{"quantity":100,"price":67.15,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|142637","symbol":"TATAELXSI25JUN6500CE","last_price":68.6,"volume":82100,"average_price":74.52,"oi":81600.0,"net_change":-6.3,"total_buy_quantity":21700.0,"total_sell_quantity":21500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":248.65,"last_trade_time":"1750240780110","oi_day_high":83900.0,"oi_day_low":81300.0},"NSE_FO:SBICARD25JUN910PE":{"ohlc":{"open":0.65,"high":1.05,"low":0.6,"close":0.8},"depth":{"buy":[{"quantity":800,"price":0.7,"orders":1},{"quantity":1600,"price":0.65,"orders":2},{"quantity":1600,"price":0.6,"orders":2},{"quantity":3200,"price":0.55,"orders":4},{"quantity":3200,"price":0.5,"orders":4}],"sell":[{"quantity":6400,"price":0.9,"orders":3},{"quantity":7200,"price":0.95,"orders":4},{"quantity":4000,"price":1.0,"orders":3},{"quantity":13600,"price":1.05,"orders":6},{"quantity":2400,"price":1.1,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|124903","symbol":"SBICARD25JUN910PE","last_price":0.8,"volume":57600,"average_price":0.9,"oi":78400.0,"net_change":0.2,"total_buy_quantity":287200.0,"total_sell_quantity":149600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1750240603917","oi_day_high":96800.0,"oi_day_low":78400.0},"NSE_FO:ATGL25JUN680PE":{"ohlc":{"open":30.95,"high":36.9,"low":24.9,"close":34.05},"depth":{"buy":[{"quantity":775,"price":33.95,"orders":1},{"quantity":775,"price":33.8,"orders":1},{"quantity":775,"price":33.75,"orders":1},{"quantity":775,"price":33.7,"orders":1},{"quantity":775,"price":33.1,"orders":1}],"sell":[{"quantity":775,"price":34.4,"orders":1},{"quantity":1550,"price":34.45,"orders":2},{"quantity":775,"price":34.5,"orders":1},{"quantity":775,"price":34.55,"orders":1},{"quantity":775,"price":34.6,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|69780","symbol":"ATGL25JUN680PE","last_price":34.05,"volume":145700,"average_price":28.93,"oi":349525.0,"net_change":-4.65,"total_buy_quantity":207700.0,"total_sell_quantity":103850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.3,"last_trade_time":"1750240795042","oi_day_high":410750.0,"oi_day_low":349525.0},"NSE_FO:TATACHEM25JUN890PE":{"ohlc":{"open":2.3,"high":2.3,"low":1.5,"close":2.1},"depth":{"buy":[{"quantity":550,"price":2.05,"orders":1},{"quantity":2750,"price":2.0,"orders":4},{"quantity":3300,"price":1.95,"orders":5},{"quantity":3850,"price":1.9,"orders":6},{"quantity":2750,"price":1.85,"orders":4}],"sell":[{"quantity":2200,"price":2.15,"orders":4},{"quantity":6600,"price":2.2,"orders":6},{"quantity":6050,"price":2.25,"orders":5},{"quantity":4400,"price":2.3,"orders":4},{"quantity":6050,"price":2.35,"orders":5}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|128778","symbol":"TATACHEM25JUN890PE","last_price":2.1,"volume":94600,"average_price":1.97,"oi":112750.0,"net_change":0.15,"total_buy_quantity":174350.0,"total_sell_quantity":121550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1750240732654","oi_day_high":114400.0,"oi_day_low":100100.0},"NSE_FO:YESBANK25JUN21CE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":42198000,"price":0.05,"orders":224},{"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":15054000,"price":0.1,"orders":85},{"quantity":26598000,"price":0.15,"orders":127},{"quantity":12688000,"price":0.2,"orders":63},{"quantity":9308000,"price":0.25,"orders":42},{"quantity":5954000,"price":0.3,"orders":20}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|135889","symbol":"YESBANK25JUN21CE","last_price":0.1,"volume":81016000,"average_price":0.09,"oi":1.3455E8,"net_change":0.0,"total_buy_quantity":4.2198E7,"total_sell_quantity":9.5238E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1750240770248","oi_day_high":1.39178E8,"oi_day_low":1.33952E8},"NSE_FO:DELHIVERY25JUN360PE":{"ohlc":{"open":6.85,"high":9.55,"low":3.95,"close":5.05},"depth":{"buy":[{"quantity":4575,"price":4.95,"orders":2},{"quantity":9150,"price":4.9,"orders":5},{"quantity":15250,"price":4.85,"orders":8},{"quantity":4575,"price":4.8,"orders":3},{"quantity":6100,"price":4.75,"orders":4}],"sell":[{"quantity":1525,"price":5.05,"orders":1},{"quantity":4575,"price":5.1,"orders":3},{"quantity":10675,"price":5.15,"orders":6},{"quantity":7625,"price":5.2,"orders":5},{"quantity":6100,"price":5.25,"orders":4}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|85589","symbol":"DELHIVERY25JUN360PE","last_price":5.05,"volume":2200575,"average_price":5.53,"oi":760975.0,"net_change":-2.9,"total_buy_quantity":384300.0,"total_sell_quantity":285175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1750240779161","oi_day_high":823500.0,"oi_day_low":684725.0},"NSE_FO:GAIL25JUN192.5PE":{"ohlc":{"open":5.6,"high":8.05,"low":4.75,"close":7.85},"depth":{"buy":[{"quantity":2350,"price":7.85,"orders":1},{"quantity":4700,"price":7.8,"orders":2},{"quantity":2350,"price":7.75,"orders":1},{"quantity":7050,"price":7.7,"orders":3},{"quantity":2350,"price":7.65,"orders":1}],"sell":[{"quantity":11750,"price":7.95,"orders":5},{"quantity":4700,"price":8.0,"orders":2},{"quantity":4700,"price":8.05,"orders":2},{"quantity":2350,"price":8.1,"orders":1},{"quantity":2350,"price":8.15,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|91143","symbol":"GAIL25JUN192.5PE","last_price":7.85,"volume":1095100,"average_price":6.45,"oi":1069250.0,"net_change":3.15,"total_buy_quantity":291400.0,"total_sell_quantity":296100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1750240761636","oi_day_high":1386500.0,"oi_day_low":1062200.0},"NSE_FO:IDFCFIRSTB25JUN68PE":{"ohlc":{"open":0.4,"high":0.5,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":525000,"price":0.25,"orders":18},{"quantity":1410000,"price":0.2,"orders":24},{"quantity":727500,"price":0.15,"orders":14},{"quantity":832500,"price":0.1,"orders":14},{"quantity":772500,"price":0.05,"orders":11}],"sell":[{"quantity":255000,"price":0.3,"orders":13},{"quantity":270000,"price":0.35,"orders":16},{"quantity":255000,"price":0.4,"orders":10},{"quantity":300000,"price":0.45,"orders":9},{"quantity":300000,"price":0.5,"orders":11}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|102056","symbol":"IDFCFIRSTB25JUN68PE","last_price":0.3,"volume":3855000,"average_price":0.3,"oi":8797500.0,"net_change":-0.1,"total_buy_quantity":4267500.0,"total_sell_quantity":3232500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1750240771961","oi_day_high":9120000.0,"oi_day_low":8767500.0},"NSE_FO:PAGEIND25JUN46500CE":{"ohlc":{"open":320.0,"high":325.0,"low":165.0,"close":176.0},"depth":{"buy":[{"quantity":30,"price":164.95,"orders":2},{"quantity":75,"price":164.4,"orders":1},{"quantity":30,"price":158.7,"orders":1},{"quantity":15,"price":158.65,"orders":1},{"quantity":60,"price":158.4,"orders":1}],"sell":[{"quantity":15,"price":179.45,"orders":1},{"quantity":15,"price":179.5,"orders":1},{"quantity":30,"price":180.0,"orders":1},{"quantity":30,"price":210.35,"orders":1},{"quantity":300,"price":210.4,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|119399","symbol":"PAGEIND25JUN46500CE","last_price":176.0,"volume":5805,"average_price":216.69,"oi":3405.0,"net_change":-219.0,"total_buy_quantity":3150.0,"total_sell_quantity":1305.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1230.4,"last_trade_time":"1750240629424","oi_day_high":3405.0,"oi_day_low":2070.0},"NSE_FO:TATAMOTORS25JUN720PE":{"ohlc":{"open":50.05,"high":51.5,"low":41.6,"close":50.15},"depth":{"buy":[{"quantity":550,"price":49.9,"orders":1},{"quantity":550,"price":49.85,"orders":1},{"quantity":550,"price":49.8,"orders":1},{"quantity":550,"price":49.75,"orders":1},{"quantity":1100,"price":49.7,"orders":2}],"sell":[{"quantity":1100,"price":50.15,"orders":2},{"quantity":550,"price":50.2,"orders":1},{"quantity":1100,"price":50.25,"orders":2},{"quantity":550,"price":50.4,"orders":1},{"quantity":550,"price":50.45,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|142828","symbol":"TATAMOTORS25JUN720PE","last_price":50.15,"volume":305800,"average_price":46.84,"oi":1634050.0,"net_change":2.45,"total_buy_quantity":94600.0,"total_sell_quantity":87450.0,"lower_circuit_limit":13.4,"upper_circuit_limit":82.0,"last_trade_time":"1750240657982","oi_day_high":1781450.0,"oi_day_low":1633500.0},"NSE_FO:HCLTECH25JUN1660CE":{"ohlc":{"open":82.45,"high":86.6,"low":57.85,"close":63.6},"depth":{"buy":[{"quantity":350,"price":62.4,"orders":1},{"quantity":1050,"price":62.35,"orders":3},{"quantity":350,"price":62.3,"orders":1},{"quantity":350,"price":62.25,"orders":1},{"quantity":700,"price":62.1,"orders":2}],"sell":[{"quantity":350,"price":64.6,"orders":1},{"quantity":350,"price":64.65,"orders":1},{"quantity":350,"price":64.7,"orders":1},{"quantity":700,"price":64.75,"orders":2},{"quantity":1400,"price":66.65,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|94317","symbol":"HCLTECH25JUN1660CE","last_price":63.6,"volume":46200,"average_price":69.27,"oi":247800.0,"net_change":-13.6,"total_buy_quantity":48650.0,"total_sell_quantity":43750.0,"lower_circuit_limit":7.4,"upper_circuit_limit":147.0,"last_trade_time":"1750240794462","oi_day_high":256900.0,"oi_day_low":247800.0},"NSE_FO:KPITTECH25JUN1340CE":{"ohlc":{"open":73.4,"high":84.55,"low":67.4,"close":83.65},"depth":{"buy":[{"quantity":800,"price":85.35,"orders":2},{"quantity":400,"price":85.05,"orders":1},{"quantity":800,"price":85.0,"orders":2},{"quantity":400,"price":84.95,"orders":1},{"quantity":400,"price":83.7,"orders":1}],"sell":[{"quantity":400,"price":86.6,"orders":1},{"quantity":800,"price":86.65,"orders":2},{"quantity":400,"price":86.7,"orders":1},{"quantity":400,"price":86.8,"orders":1},{"quantity":400,"price":87.3,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|108746","symbol":"KPITTECH25JUN1340CE","last_price":83.65,"volume":29200,"average_price":75.0,"oi":42400.0,"net_change":13.1,"total_buy_quantity":58000.0,"total_sell_quantity":32800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":148.95,"last_trade_time":"1750240747809","oi_day_high":48400.0,"oi_day_low":42000.0},"NSE_FO:EICHERMOT25JUN5400PE":{"ohlc":{"open":118.3,"high":118.3,"low":43.3,"close":63.95},"depth":{"buy":[{"quantity":350,"price":64.95,"orders":2},{"quantity":175,"price":64.85,"orders":1},{"quantity":175,"price":64.8,"orders":1},{"quantity":175,"price":64.65,"orders":1},{"quantity":350,"price":64.05,"orders":1}],"sell":[{"quantity":175,"price":65.7,"orders":1},{"quantity":175,"price":65.75,"orders":1},{"quantity":175,"price":65.95,"orders":1},{"quantity":875,"price":66.0,"orders":1},{"quantity":175,"price":66.15,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|88072","symbol":"EICHERMOT25JUN5400PE","last_price":63.95,"volume":774025,"average_price":57.69,"oi":60900.0,"net_change":-34.25,"total_buy_quantity":49000.0,"total_sell_quantity":27125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":245.55,"last_trade_time":"1750240793905","oi_day_high":106400.0,"oi_day_low":49875.0},"NSE_FO:ONGC25JUN242.5CE":{"ohlc":{"open":12.15,"high":13.65,"low":8.9,"close":8.95},"depth":{"buy":[{"quantity":1925,"price":8.9,"orders":1},{"quantity":3850,"price":8.85,"orders":2},{"quantity":3850,"price":8.8,"orders":2},{"quantity":1925,"price":8.75,"orders":1},{"quantity":1925,"price":8.7,"orders":1}],"sell":[{"quantity":1925,"price":9.0,"orders":1},{"quantity":3850,"price":9.05,"orders":2},{"quantity":3850,"price":9.1,"orders":2},{"quantity":3850,"price":9.15,"orders":2},{"quantity":1925,"price":9.2,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|118782","symbol":"ONGC25JUN242.5CE","last_price":8.95,"volume":385000,"average_price":10.53,"oi":194425.0,"net_change":-1.95,"total_buy_quantity":275275.0,"total_sell_quantity":236775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.9,"last_trade_time":"1750240696594","oi_day_high":234850.0,"oi_day_low":186725.0},"NSE_FO:IGL25JUN215CE":{"ohlc":{"open":2.0,"high":2.3,"low":1.15,"close":1.3},"depth":{"buy":[{"quantity":13750,"price":1.35,"orders":2},{"quantity":55000,"price":1.3,"orders":12},{"quantity":49500,"price":1.25,"orders":10},{"quantity":44000,"price":1.2,"orders":6},{"quantity":33000,"price":1.15,"orders":8}],"sell":[{"quantity":33000,"price":1.45,"orders":11},{"quantity":27500,"price":1.5,"orders":7},{"quantity":19250,"price":1.55,"orders":4},{"quantity":19250,"price":1.6,"orders":2},{"quantity":11000,"price":1.65,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|102762","symbol":"IGL25JUN215CE","last_price":1.3,"volume":3965500,"average_price":1.55,"oi":3998500.0,"net_change":-1.0,"total_buy_quantity":772750.0,"total_sell_quantity":1328250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1750240758480","oi_day_high":4191000.0,"oi_day_low":3902250.0},"NSE_FO:INDIANB25JUN583.75PE":{"ohlc":{"open":0.55,"high":0.6,"low":0.45,"close":0.45},"depth":{"buy":[{"quantity":950,"price":0.4,"orders":1},{"quantity":1900,"price":0.35,"orders":1},{"quantity":3800,"price":0.3,"orders":3},{"quantity":2850,"price":0.25,"orders":3},{"quantity":2850,"price":0.2,"orders":3}],"sell":[{"quantity":4750,"price":0.5,"orders":5},{"quantity":4750,"price":0.55,"orders":4},{"quantity":4750,"price":0.6,"orders":4},{"quantity":1900,"price":0.65,"orders":2},{"quantity":2850,"price":0.7,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|103809","symbol":"INDIANB25JUN583.75PE","last_price":0.45,"volume":36100,"average_price":0.56,"oi":253650.0,"net_change":-0.1,"total_buy_quantity":77900.0,"total_sell_quantity":147250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1750238730748","oi_day_high":270750.0,"oi_day_low":253650.0},"NSE_FO:INOXWIND25JUN190PE":{"ohlc":{"open":19.9,"high":20.95,"low":19.15,"close":20.55},"depth":{"buy":[{"quantity":3225,"price":20.25,"orders":1},{"quantity":3225,"price":20.2,"orders":1},{"quantity":3225,"price":20.0,"orders":1},{"quantity":12900,"price":19.7,"orders":1},{"quantity":32250,"price":19.4,"orders":1}],"sell":[{"quantity":3225,"price":20.6,"orders":1},{"quantity":3225,"price":20.65,"orders":1},{"quantity":3225,"price":20.9,"orders":1},{"quantity":22575,"price":21.05,"orders":2},{"quantity":16125,"price":21.3,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|106312","symbol":"INOXWIND25JUN190PE","last_price":20.55,"volume":80625,"average_price":20.04,"oi":1544775.0,"net_change":-0.2,"total_buy_quantity":290250.0,"total_sell_quantity":312825.0,"lower_circuit_limit":0.75,"upper_circuit_limit":40.75,"last_trade_time":"1750235493741","oi_day_high":1544775.0,"oi_day_low":1535100.0},"NSE_FO:BALKRISIND25JUN2480CE":{"ohlc":{"open":23.55,"high":26.45,"low":18.2,"close":19.7},"depth":{"buy":[{"quantity":300,"price":20.25,"orders":1},{"quantity":300,"price":20.2,"orders":1},{"quantity":600,"price":20.15,"orders":2},{"quantity":300,"price":19.85,"orders":1},{"quantity":300,"price":19.4,"orders":1}],"sell":[{"quantity":300,"price":21.0,"orders":1},{"quantity":600,"price":21.25,"orders":2},{"quantity":300,"price":21.35,"orders":1},{"quantity":300,"price":21.45,"orders":1},{"quantity":300,"price":21.9,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|73090","symbol":"BALKRISIND25JUN2480CE","last_price":19.7,"volume":16500,"average_price":21.02,"oi":56700.0,"net_change":-2.9,"total_buy_quantity":95400.0,"total_sell_quantity":42300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.6,"last_trade_time":"1750240763904","oi_day_high":56700.0,"oi_day_low":53100.0},"NSE_FO:PAYTM25JUN880CE":{"ohlc":{"open":15.65,"high":30.45,"low":12.85,"close":28.05},"depth":{"buy":[{"quantity":650,"price":28.1,"orders":1},{"quantity":650,"price":28.05,"orders":1},{"quantity":1950,"price":28.0,"orders":3},{"quantity":1950,"price":27.95,"orders":3},{"quantity":1950,"price":27.9,"orders":3}],"sell":[{"quantity":650,"price":28.25,"orders":1},{"quantity":650,"price":28.3,"orders":1},{"quantity":650,"price":28.35,"orders":1},{"quantity":3900,"price":28.4,"orders":3},{"quantity":650,"price":28.45,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|127706","symbol":"PAYTM25JUN880CE","last_price":28.05,"volume":4488250,"average_price":24.13,"oi":754650.0,"net_change":12.1,"total_buy_quantity":622050.0,"total_sell_quantity":138450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.45,"last_trade_time":"1750240793256","oi_day_high":1006850.0,"oi_day_low":754650.0},"NSE_FO:TITAGARH25JUN920PE":{"ohlc":{"open":70.0,"high":71.45,"low":66.0,"close":71.45},"depth":{"buy":[{"quantity":3750,"price":70.1,"orders":1},{"quantity":625,"price":70.05,"orders":1},{"quantity":2500,"price":68.15,"orders":1},{"quantity":625,"price":67.5,"orders":1},{"quantity":625,"price":65.5,"orders":1}],"sell":[{"quantity":625,"price":74.0,"orders":1},{"quantity":625,"price":75.0,"orders":1},{"quantity":625,"price":96.8,"orders":1},{"quantity":625,"price":99.95,"orders":1},{"quantity":625,"price":105.5,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|144122","symbol":"TITAGARH25JUN920PE","last_price":71.45,"volume":5000,"average_price":69.43,"oi":288125.0,"net_change":11.45,"total_buy_quantity":35625.0,"total_sell_quantity":3750.0,"lower_circuit_limit":5.95,"upper_circuit_limit":114.05,"last_trade_time":"1750240510162","oi_day_high":292500.0,"oi_day_low":288125.0},"NSE_FO:TATAPOWER25JUN395PE":{"ohlc":{"open":7.1,"high":9.95,"low":5.55,"close":8.25},"depth":{"buy":[{"quantity":1350,"price":8.25,"orders":1},{"quantity":5400,"price":8.2,"orders":4},{"quantity":5400,"price":8.15,"orders":4},{"quantity":5400,"price":8.1,"orders":4},{"quantity":6750,"price":8.05,"orders":4}],"sell":[{"quantity":12150,"price":8.35,"orders":8},{"quantity":10800,"price":8.4,"orders":7},{"quantity":6750,"price":8.45,"orders":5},{"quantity":4050,"price":8.5,"orders":3},{"quantity":10800,"price":8.55,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|130140","symbol":"TATAPOWER25JUN395PE","last_price":8.25,"volume":3427650,"average_price":7.53,"oi":1888650.0,"net_change":1.15,"total_buy_quantity":467100.0,"total_sell_quantity":213300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1750240775386","oi_day_high":2043900.0,"oi_day_low":1769850.0},"NSE_FO:PIIND25JUN3900PE":{"ohlc":{"open":6.75,"high":7.35,"low":4.15,"close":4.85},"depth":{"buy":[{"quantity":125,"price":4.65,"orders":1},{"quantity":125,"price":4.6,"orders":1},{"quantity":500,"price":4.55,"orders":4},{"quantity":500,"price":4.5,"orders":4},{"quantity":375,"price":4.45,"orders":3}],"sell":[{"quantity":125,"price":4.85,"orders":1},{"quantity":1625,"price":4.9,"orders":2},{"quantity":125,"price":4.95,"orders":1},{"quantity":500,"price":5.0,"orders":4},{"quantity":375,"price":5.05,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|129841","symbol":"PIIND25JUN3900PE","last_price":4.85,"volume":42625,"average_price":5.18,"oi":74625.0,"net_change":-1.5,"total_buy_quantity":160500.0,"total_sell_quantity":22750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1750240761463","oi_day_high":84000.0,"oi_day_low":74625.0},"NSE_FO:WIPRO25JUN250PE":{"ohlc":{"open":0.5,"high":0.6,"low":0.4,"close":0.55},"depth":{"buy":[{"quantity":147000,"price":0.5,"orders":19},{"quantity":168000,"price":0.45,"orders":23},{"quantity":228000,"price":0.4,"orders":16},{"quantity":624000,"price":0.35,"orders":12},{"quantity":750000,"price":0.3,"orders":14}],"sell":[{"quantity":96000,"price":0.55,"orders":12},{"quantity":183000,"price":0.6,"orders":23},{"quantity":105000,"price":0.65,"orders":6},{"quantity":84000,"price":0.7,"orders":3},{"quantity":81000,"price":0.75,"orders":4}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|146224","symbol":"WIPRO25JUN250PE","last_price":0.55,"volume":4023000,"average_price":0.48,"oi":4086000.0,"net_change":0.0,"total_buy_quantity":4341000.0,"total_sell_quantity":1671000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1750240776453","oi_day_high":4362000.0,"oi_day_low":4020000.0},"NSE_FO:PNB25JUN102PE":{"ohlc":{"open":0.65,"high":0.65,"low":0.35,"close":0.45},"depth":{"buy":[{"quantity":104000,"price":0.4,"orders":2},{"quantity":336000,"price":0.35,"orders":22},{"quantity":736000,"price":0.3,"orders":21},{"quantity":616000,"price":0.25,"orders":9},{"quantity":376000,"price":0.2,"orders":7}],"sell":[{"quantity":408000,"price":0.45,"orders":21},{"quantity":256000,"price":0.5,"orders":18},{"quantity":168000,"price":0.55,"orders":7},{"quantity":72000,"price":0.6,"orders":5},{"quantity":40000,"price":0.65,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|130193","symbol":"PNB25JUN102PE","last_price":0.45,"volume":5544000,"average_price":0.39,"oi":4760000.0,"net_change":-0.05,"total_buy_quantity":3656000.0,"total_sell_quantity":1928000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1750240799082","oi_day_high":4896000.0,"oi_day_low":4544000.0},"NSE_FO:CHOLAFIN25JUN1600PE":{"ohlc":{"open":50.15,"high":50.15,"low":32.25,"close":33.8},"depth":{"buy":[{"quantity":625,"price":34.15,"orders":1},{"quantity":1250,"price":33.95,"orders":2},{"quantity":1250,"price":33.9,"orders":2},{"quantity":1250,"price":33.85,"orders":2},{"quantity":1250,"price":33.8,"orders":2}],"sell":[{"quantity":1250,"price":34.75,"orders":2},{"quantity":1250,"price":34.8,"orders":2},{"quantity":1875,"price":34.85,"orders":1},{"quantity":625,"price":34.9,"orders":1},{"quantity":1875,"price":34.95,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|81172","symbol":"CHOLAFIN25JUN1600PE","last_price":33.8,"volume":287500,"average_price":36.71,"oi":303125.0,"net_change":-21.35,"total_buy_quantity":158750.0,"total_sell_quantity":77500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.25,"last_trade_time":"1750240786931","oi_day_high":311250.0,"oi_day_low":298750.0},"NSE_FO:MARUTI25JUN12400CE":{"ohlc":{"open":230.05,"high":469.85,"low":229.7,"close":343.35},"depth":{"buy":[{"quantity":50,"price":332.9,"orders":1},{"quantity":100,"price":332.85,"orders":2},{"quantity":50,"price":332.8,"orders":1},{"quantity":50,"price":332.5,"orders":1},{"quantity":100,"price":332.0,"orders":1}],"sell":[{"quantity":50,"price":340.7,"orders":1},{"quantity":100,"price":340.75,"orders":2},{"quantity":50,"price":340.8,"orders":1},{"quantity":100,"price":343.3,"orders":1},{"quantity":500,"price":343.35,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|118049","symbol":"MARUTI25JUN12400CE","last_price":343.35,"volume":81100,"average_price":357.27,"oi":112600.0,"net_change":105.05,"total_buy_quantity":14500.0,"total_sell_quantity":6850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":907.85,"last_trade_time":"1750240740500","oi_day_high":113200.0,"oi_day_low":111150.0},"NSE_FO:ICICIPRULI25JUN670CE":{"ohlc":{"open":1.65,"high":1.75,"low":0.95,"close":1.05},"depth":{"buy":[{"quantity":3000,"price":1.0,"orders":2},{"quantity":6000,"price":0.95,"orders":7},{"quantity":7500,"price":0.9,"orders":7},{"quantity":5250,"price":0.85,"orders":4},{"quantity":3000,"price":0.8,"orders":3}],"sell":[{"quantity":1500,"price":1.05,"orders":2},{"quantity":6750,"price":1.1,"orders":4},{"quantity":5250,"price":1.15,"orders":6},{"quantity":5250,"price":1.2,"orders":5},{"quantity":5250,"price":1.25,"orders":4}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|101694","symbol":"ICICIPRULI25JUN670CE","last_price":1.05,"volume":244500,"average_price":1.13,"oi":638250.0,"net_change":-0.85,"total_buy_quantity":113250.0,"total_sell_quantity":231750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1750240704768","oi_day_high":671250.0,"oi_day_low":638250.0},"NSE_FO:SRF25JUN2900PE":{"ohlc":{"open":4.8,"high":5.9,"low":2.9,"close":3.95},"depth":{"buy":[{"quantity":375,"price":4.1,"orders":1},{"quantity":375,"price":4.05,"orders":1},{"quantity":1125,"price":3.95,"orders":3},{"quantity":750,"price":3.9,"orders":2},{"quantity":750,"price":3.85,"orders":1}],"sell":[{"quantity":750,"price":4.35,"orders":2},{"quantity":2250,"price":4.45,"orders":1},{"quantity":375,"price":4.5,"orders":1},{"quantity":2250,"price":4.6,"orders":1},{"quantity":2250,"price":4.75,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|139786","symbol":"SRF25JUN2900PE","last_price":3.95,"volume":138750,"average_price":4.4,"oi":106500.0,"net_change":-0.45,"total_buy_quantity":117000.0,"total_sell_quantity":66375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1750239696296","oi_day_high":118500.0,"oi_day_low":105375.0},"NSE_FO:AARTIIND25JUN480PE":{"ohlc":{"open":27.0,"high":32.1,"low":26.15,"close":32.1},"depth":{"buy":[{"quantity":2000,"price":30.9,"orders":2},{"quantity":1000,"price":30.85,"orders":1},{"quantity":1000,"price":30.8,"orders":1},{"quantity":1000,"price":30.35,"orders":1},{"quantity":2000,"price":30.1,"orders":2}],"sell":[{"quantity":1000,"price":31.35,"orders":1},{"quantity":1000,"price":31.4,"orders":1},{"quantity":1000,"price":31.45,"orders":1},{"quantity":1000,"price":32.15,"orders":1},{"quantity":2000,"price":32.2,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|65083","symbol":"AARTIIND25JUN480PE","last_price":32.1,"volume":44000,"average_price":28.49,"oi":518000.0,"net_change":5.0,"total_buy_quantity":94000.0,"total_sell_quantity":115000.0,"lower_circuit_limit":2.85,"upper_circuit_limit":51.35,"last_trade_time":"1750237180782","oi_day_high":538000.0,"oi_day_low":518000.0},"NSE_FO:MANAPPURAM25JUN230CE":{"ohlc":{"open":36.0,"high":36.5,"low":35.85,"close":36.5},"depth":{"buy":[{"quantity":3000,"price":33.0,"orders":1},{"quantity":30000,"price":25.0,"orders":1},{"quantity":30000,"price":22.5,"orders":1},{"quantity":6000,"price":22.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":6000,"price":36.75,"orders":1},{"quantity":12000,"price":36.8,"orders":1},{"quantity":15000,"price":37.5,"orders":1},{"quantity":3000,"price":61.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|117332","symbol":"MANAPPURAM25JUN230CE","last_price":36.5,"volume":102000,"average_price":36.11,"oi":4014000.0,"net_change":-5.2,"total_buy_quantity":69000.0,"total_sell_quantity":36000.0,"lower_circuit_limit":21.65,"upper_circuit_limit":61.75,"last_trade_time":"1750240668921","oi_day_high":4092000.0,"oi_day_low":4014000.0},"NSE_FO:TECHM25JUN1600PE":{"ohlc":{"open":2.45,"high":2.45,"low":1.7,"close":2.2},"depth":{"buy":[{"quantity":4200,"price":2.1,"orders":6},{"quantity":4800,"price":2.05,"orders":7},{"quantity":5400,"price":2.0,"orders":8},{"quantity":2400,"price":1.95,"orders":3},{"quantity":3000,"price":1.9,"orders":4}],"sell":[{"quantity":1800,"price":2.2,"orders":2},{"quantity":3000,"price":2.25,"orders":4},{"quantity":2400,"price":2.3,"orders":3},{"quantity":3600,"price":2.35,"orders":5},{"quantity":7800,"price":2.4,"orders":5}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|143947","symbol":"TECHM25JUN1600PE","last_price":2.2,"volume":470400,"average_price":2.02,"oi":983400.0,"net_change":-0.15,"total_buy_quantity":472200.0,"total_sell_quantity":111600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1750240792282","oi_day_high":983400.0,"oi_day_low":920400.0},"NSE_FO:TATACONSUM25JUN1110PE":{"ohlc":{"open":38.65,"high":48.8,"low":37.3,"close":48.8},"depth":{"buy":[{"quantity":456,"price":48.35,"orders":1},{"quantity":456,"price":48.3,"orders":1},{"quantity":456,"price":48.25,"orders":1},{"quantity":456,"price":46.55,"orders":1},{"quantity":456,"price":46.45,"orders":1}],"sell":[{"quantity":456,"price":48.8,"orders":1},{"quantity":456,"price":48.85,"orders":1},{"quantity":456,"price":48.9,"orders":1},{"quantity":456,"price":48.95,"orders":1},{"quantity":456,"price":49.0,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|129330","symbol":"TATACONSUM25JUN1110PE","last_price":48.8,"volume":20064,"average_price":43.23,"oi":54720.0,"net_change":7.4,"total_buy_quantity":45144.0,"total_sell_quantity":43776.0,"lower_circuit_limit":4.15,"upper_circuit_limit":78.65,"last_trade_time":"1750240794851","oi_day_high":59736.0,"oi_day_low":54720.0},"NSE_FO:LAURUSLABS25JUN610CE":{"ohlc":{"open":54.85,"high":54.85,"low":54.85,"close":54.85},"depth":{"buy":[{"quantity":10200,"price":53.3,"orders":3},{"quantity":1700,"price":53.25,"orders":1},{"quantity":17000,"price":52.5,"orders":1},{"quantity":11900,"price":52.1,"orders":2},{"quantity":8500,"price":51.95,"orders":1}],"sell":[{"quantity":11900,"price":58.4,"orders":2},{"quantity":1700,"price":58.45,"orders":1},{"quantity":6800,"price":58.6,"orders":1},{"quantity":17000,"price":59.55,"orders":1},{"quantity":8500,"price":59.6,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|108868","symbol":"LAURUSLABS25JUN610CE","last_price":54.85,"volume":0,"average_price":0.0,"oi":147900.0,"net_change":0.0,"total_buy_quantity":119000.0,"total_sell_quantity":134300.0,"lower_circuit_limit":14.65,"upper_circuit_limit":95.05,"last_trade_time":"1750151684000","oi_day_high":149600.0,"oi_day_low":147900.0},"NSE_FO:PRESTIGE25JUN1500CE":{"ohlc":{"open":185.0,"high":185.0,"low":185.0,"close":185.0},"depth":{"buy":[{"quantity":325,"price":189.1,"orders":1},{"quantity":325,"price":189.05,"orders":1},{"quantity":325,"price":189.0,"orders":1},{"quantity":2275,"price":186.05,"orders":4},{"quantity":325,"price":185.0,"orders":1}],"sell":[{"quantity":325,"price":193.4,"orders":1},{"quantity":325,"price":193.5,"orders":1},{"quantity":325,"price":193.55,"orders":1},{"quantity":1300,"price":198.2,"orders":1},{"quantity":3250,"price":200.75,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|123884","symbol":"PRESTIGE25JUN1500CE","last_price":185.0,"volume":325,"average_price":185.0,"oi":45825.0,"net_change":-10.0,"total_buy_quantity":25025.0,"total_sell_quantity":27300.0,"lower_circuit_limit":62.7,"upper_circuit_limit":327.3,"last_trade_time":"1750230922004","oi_day_high":45825.0,"oi_day_low":45825.0},"NSE_FO:AUBANK25JUN700CE":{"ohlc":{"open":84.0,"high":96.5,"low":82.15,"close":94.2},"depth":{"buy":[{"quantity":1000,"price":93.5,"orders":1},{"quantity":1000,"price":93.45,"orders":1},{"quantity":1000,"price":93.4,"orders":1},{"quantity":1000,"price":92.45,"orders":1},{"quantity":3000,"price":91.9,"orders":1}],"sell":[{"quantity":1000,"price":94.9,"orders":1},{"quantity":1000,"price":94.95,"orders":1},{"quantity":1000,"price":95.65,"orders":1},{"quantity":3000,"price":96.6,"orders":1},{"quantity":4000,"price":97.0,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|70498","symbol":"AUBANK25JUN700CE","last_price":94.2,"volume":13000,"average_price":90.56,"oi":328000.0,"net_change":19.2,"total_buy_quantity":128000.0,"total_sell_quantity":78000.0,"lower_circuit_limit":29.5,"upper_circuit_limit":120.5,"last_trade_time":"1750240103996","oi_day_high":328000.0,"oi_day_low":327000.0},"NSE_FO:JSWENERGY25JUN500PE":{"ohlc":{"open":8.2,"high":9.65,"low":4.85,"close":7.55},"depth":{"buy":[{"quantity":750,"price":7.45,"orders":1},{"quantity":3000,"price":7.4,"orders":4},{"quantity":2250,"price":7.35,"orders":3},{"quantity":1500,"price":7.3,"orders":2},{"quantity":3000,"price":7.25,"orders":3}],"sell":[{"quantity":750,"price":7.55,"orders":1},{"quantity":1500,"price":7.6,"orders":2},{"quantity":2250,"price":7.65,"orders":3},{"quantity":3000,"price":7.7,"orders":4},{"quantity":3000,"price":7.75,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|110429","symbol":"JSWENERGY25JUN500PE","last_price":7.55,"volume":858000,"average_price":7.05,"oi":764250.0,"net_change":-1.1,"total_buy_quantity":715500.0,"total_sell_quantity":136500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1750240786375","oi_day_high":826500.0,"oi_day_low":758250.0},"NSE_FO:MPHASIS25JUN2560PE":{"ohlc":{"open":9.3,"high":12.45,"low":9.05,"close":9.05},"depth":{"buy":[{"quantity":550,"price":8.3,"orders":2},{"quantity":550,"price":8.25,"orders":2},{"quantity":275,"price":8.2,"orders":1},{"quantity":275,"price":8.15,"orders":1},{"quantity":275,"price":8.05,"orders":1}],"sell":[{"quantity":275,"price":8.75,"orders":1},{"quantity":550,"price":8.8,"orders":2},{"quantity":550,"price":8.85,"orders":2},{"quantity":275,"price":8.9,"orders":1},{"quantity":275,"price":9.05,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|120728","symbol":"MPHASIS25JUN2560PE","last_price":9.05,"volume":26675,"average_price":10.36,"oi":47025.0,"net_change":-2.35,"total_buy_quantity":116325.0,"total_sell_quantity":45375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.85,"last_trade_time":"1750240609885","oi_day_high":56925.0,"oi_day_low":47025.0},"NSE_FO:HAL25JUN5000CE":{"ohlc":{"open":139.85,"high":145.1,"low":95.8,"close":98.0},"depth":{"buy":[{"quantity":150,"price":97.6,"orders":1},{"quantity":900,"price":97.5,"orders":2},{"quantity":300,"price":97.2,"orders":2},{"quantity":1800,"price":97.0,"orders":8},{"quantity":600,"price":96.9,"orders":3}],"sell":[{"quantity":600,"price":98.0,"orders":1},{"quantity":300,"price":98.2,"orders":2},{"quantity":450,"price":98.6,"orders":2},{"quantity":300,"price":98.75,"orders":2},{"quantity":600,"price":98.8,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|92292","symbol":"HAL25JUN5000CE","last_price":98.0,"volume":1405500,"average_price":114.46,"oi":1086000.0,"net_change":-41.8,"total_buy_quantity":48750.0,"total_sell_quantity":141900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":348.35,"last_trade_time":"1750240796288","oi_day_high":1093950.0,"oi_day_low":984750.0},"NSE_FO:HINDALCO25JUN650CE":{"ohlc":{"open":6.05,"high":9.35,"low":5.8,"close":7.35},"depth":{"buy":[{"quantity":2800,"price":7.35,"orders":2},{"quantity":4200,"price":7.3,"orders":3},{"quantity":11200,"price":7.25,"orders":7},{"quantity":8400,"price":7.2,"orders":5},{"quantity":2800,"price":7.15,"orders":2}],"sell":[{"quantity":8400,"price":7.5,"orders":5},{"quantity":11200,"price":7.55,"orders":6},{"quantity":7000,"price":7.6,"orders":5},{"quantity":9800,"price":7.65,"orders":6},{"quantity":4200,"price":7.7,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|96701","symbol":"HINDALCO25JUN650CE","last_price":7.35,"volume":4363800,"average_price":7.9,"oi":2384200.0,"net_change":0.65,"total_buy_quantity":512400.0,"total_sell_quantity":470400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1750240786551","oi_day_high":2552200.0,"oi_day_low":2384200.0},"NSE_FO:NATIONALUM25JUN185PE":{"ohlc":{"open":3.55,"high":3.55,"low":2.55,"close":2.6},"depth":{"buy":[{"quantity":7500,"price":2.65,"orders":2},{"quantity":56250,"price":2.6,"orders":9},{"quantity":48750,"price":2.55,"orders":8},{"quantity":11250,"price":2.5,"orders":2},{"quantity":33750,"price":2.45,"orders":6}],"sell":[{"quantity":11250,"price":2.7,"orders":2},{"quantity":45000,"price":2.75,"orders":10},{"quantity":45000,"price":2.8,"orders":11},{"quantity":45000,"price":2.85,"orders":10},{"quantity":30000,"price":2.9,"orders":5}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|115412","symbol":"NATIONALUM25JUN185PE","last_price":2.6,"volume":4908750,"average_price":3.08,"oi":5291250.0,"net_change":-1.05,"total_buy_quantity":791250.0,"total_sell_quantity":742500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1750240795172","oi_day_high":5467500.0,"oi_day_low":4766250.0},"NSE_FO:LTIM25JUN5150CE":{"ohlc":{"open":371.95,"high":371.95,"low":371.95,"close":371.95},"depth":{"buy":[{"quantity":1050,"price":314.55,"orders":2},{"quantity":150,"price":314.5,"orders":1},{"quantity":750,"price":304.85,"orders":1},{"quantity":600,"price":298.85,"orders":1},{"quantity":1500,"price":293.5,"orders":1}],"sell":[{"quantity":600,"price":347.6,"orders":1},{"quantity":150,"price":347.65,"orders":1},{"quantity":1500,"price":358.05,"orders":1},{"quantity":600,"price":361.9,"orders":1},{"quantity":1500,"price":384.65,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|111028","symbol":"LTIM25JUN5150CE","last_price":371.95,"volume":0,"average_price":0.0,"oi":12000.0,"net_change":0.0,"total_buy_quantity":10050.0,"total_sell_quantity":8850.0,"lower_circuit_limit":91.9,"upper_circuit_limit":652.0,"last_trade_time":"1750145981000","oi_day_high":12300.0,"oi_day_low":11700.0},"NSE_FO:MOTHERSON25JUN152.5PE":{"ohlc":{"open":4.55,"high":4.8,"low":2.85,"close":4.25},"depth":{"buy":[{"quantity":31950,"price":4.25,"orders":9},{"quantity":24850,"price":4.2,"orders":7},{"quantity":28400,"price":4.15,"orders":7},{"quantity":10650,"price":4.1,"orders":3},{"quantity":14200,"price":4.05,"orders":3}],"sell":[{"quantity":21300,"price":4.35,"orders":6},{"quantity":31950,"price":4.4,"orders":8},{"quantity":24850,"price":4.45,"orders":6},{"quantity":24850,"price":4.5,"orders":6},{"quantity":21300,"price":4.55,"orders":4}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|114312","symbol":"MOTHERSON25JUN152.5PE","last_price":4.25,"volume":1562000,"average_price":3.87,"oi":923000.0,"net_change":0.0,"total_buy_quantity":713550.0,"total_sell_quantity":624800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1750240772246","oi_day_high":979800.0,"oi_day_low":809400.0},"NSE_FO:DLF25JUN800CE":{"ohlc":{"open":65.0,"high":68.45,"low":47.25,"close":50.75},"depth":{"buy":[{"quantity":825,"price":50.25,"orders":1},{"quantity":825,"price":50.2,"orders":1},{"quantity":825,"price":49.2,"orders":1},{"quantity":825,"price":49.15,"orders":1},{"quantity":2475,"price":49.1,"orders":2}],"sell":[{"quantity":825,"price":50.7,"orders":1},{"quantity":825,"price":50.85,"orders":1},{"quantity":825,"price":50.9,"orders":1},{"quantity":825,"price":50.95,"orders":1},{"quantity":825,"price":51.75,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|86620","symbol":"DLF25JUN800CE","last_price":50.75,"volume":678150,"average_price":54.4,"oi":674025.0,"net_change":-6.4,"total_buy_quantity":99000.0,"total_sell_quantity":107250.0,"lower_circuit_limit":9.85,"upper_circuit_limit":104.45,"last_trade_time":"1750240771508","oi_day_high":791175.0,"oi_day_low":663300.0},"NSE_FO:COLPAL25JUN2480PE":{"ohlc":{"open":87.15,"high":93.75,"low":82.0,"close":92.95},"depth":{"buy":[{"quantity":175,"price":92.55,"orders":1},{"quantity":175,"price":92.5,"orders":1},{"quantity":350,"price":92.45,"orders":2},{"quantity":175,"price":92.4,"orders":1},{"quantity":175,"price":91.35,"orders":1}],"sell":[{"quantity":175,"price":94.5,"orders":1},{"quantity":175,"price":94.65,"orders":1},{"quantity":175,"price":94.75,"orders":1},{"quantity":175,"price":94.8,"orders":1},{"quantity":175,"price":95.7,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|82919","symbol":"COLPAL25JUN2480PE","last_price":92.95,"volume":7350,"average_price":87.14,"oi":22925.0,"net_change":-9.75,"total_buy_quantity":16625.0,"total_sell_quantity":11725.0,"lower_circuit_limit":14.1,"upper_circuit_limit":191.3,"last_trade_time":"1750240540640","oi_day_high":24675.0,"oi_day_low":22925.0},"NSE_FO:BANKINDIA25JUN119PE":{"ohlc":{"open":1.9,"high":1.9,"low":1.3,"close":1.65},"depth":{"buy":[{"quantity":9650,"price":1.6,"orders":1},{"quantity":96500,"price":1.55,"orders":12},{"quantity":62725,"price":1.5,"orders":6},{"quantity":72375,"price":1.45,"orders":7},{"quantity":48250,"price":1.4,"orders":3}],"sell":[{"quantity":9650,"price":1.65,"orders":2},{"quantity":28950,"price":1.7,"orders":3},{"quantity":19300,"price":1.75,"orders":2},{"quantity":19300,"price":1.8,"orders":2},{"quantity":14475,"price":1.85,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|72965","symbol":"BANKINDIA25JUN119PE","last_price":1.65,"volume":390825,"average_price":1.66,"oi":270200.0,"net_change":-0.2,"total_buy_quantity":878150.0,"total_sell_quantity":622425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1750240756852","oi_day_high":294325.0,"oi_day_low":197825.0},"NSE_FO:TIINDIA25JUN3050CE":{"ohlc":{"open":19.0,"high":22.6,"low":12.8,"close":14.2},"depth":{"buy":[{"quantity":300,"price":13.8,"orders":1},{"quantity":150,"price":13.75,"orders":1},{"quantity":150,"price":13.7,"orders":1},{"quantity":150,"price":13.65,"orders":1},{"quantity":600,"price":13.6,"orders":2}],"sell":[{"quantity":450,"price":14.6,"orders":2},{"quantity":300,"price":14.65,"orders":2},{"quantity":150,"price":14.7,"orders":1},{"quantity":600,"price":14.8,"orders":2},{"quantity":150,"price":14.85,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|131720","symbol":"TIINDIA25JUN3050CE","last_price":14.2,"volume":66900,"average_price":15.8,"oi":42750.0,"net_change":-6.6,"total_buy_quantity":54450.0,"total_sell_quantity":28200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.5,"last_trade_time":"1750240568772","oi_day_high":52800.0,"oi_day_low":28200.0},"NSE_FO:ZYDUSLIFE25JUN920PE":{"ohlc":{"open":5.05,"high":5.05,"low":2.55,"close":2.95},"depth":{"buy":[{"quantity":1800,"price":2.9,"orders":2},{"quantity":6300,"price":2.85,"orders":6},{"quantity":4500,"price":2.8,"orders":4},{"quantity":1800,"price":2.75,"orders":2},{"quantity":1800,"price":2.7,"orders":2}],"sell":[{"quantity":1800,"price":3.05,"orders":2},{"quantity":7200,"price":3.1,"orders":4},{"quantity":9000,"price":3.15,"orders":6},{"quantity":7200,"price":3.2,"orders":4},{"quantity":2700,"price":3.25,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|146551","symbol":"ZYDUSLIFE25JUN920PE","last_price":2.95,"volume":210600,"average_price":3.28,"oi":156600.0,"net_change":-2.6,"total_buy_quantity":269100.0,"total_sell_quantity":209700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1750240712064","oi_day_high":193500.0,"oi_day_low":156600.0},"NSE_FO:IREDA25JUN177.5PE":{"ohlc":{"open":13.2,"high":13.2,"low":13.2,"close":13.2},"depth":{"buy":[{"quantity":2900,"price":12.3,"orders":1},{"quantity":2900,"price":10.4,"orders":1},{"quantity":2900,"price":10.15,"orders":1},{"quantity":116000,"price":9.2,"orders":1},{"quantity":2900,"price":9.15,"orders":1}],"sell":[{"quantity":5800,"price":12.9,"orders":1},{"quantity":2900,"price":12.95,"orders":1},{"quantity":2900,"price":13.35,"orders":1},{"quantity":2900,"price":13.5,"orders":1},{"quantity":116000,"price":15.15,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|104570","symbol":"IREDA25JUN177.5PE","last_price":13.2,"volume":0,"average_price":0.0,"oi":875800.0,"net_change":0.35,"total_buy_quantity":188500.0,"total_sell_quantity":191400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1750153991000","oi_day_high":875800.0,"oi_day_low":875800.0},"NSE_FO:MGL25JUN1380CE":{"ohlc":{"open":70.0,"high":71.0,"low":52.0,"close":60.5},"depth":{"buy":[{"quantity":400,"price":55.55,"orders":1},{"quantity":800,"price":55.5,"orders":2},{"quantity":400,"price":55.45,"orders":1},{"quantity":400,"price":54.9,"orders":1},{"quantity":1600,"price":53.6,"orders":1}],"sell":[{"quantity":400,"price":57.45,"orders":1},{"quantity":800,"price":57.5,"orders":2},{"quantity":400,"price":57.55,"orders":1},{"quantity":400,"price":58.85,"orders":1},{"quantity":400,"price":59.35,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|114019","symbol":"MGL25JUN1380CE","last_price":60.5,"volume":39600,"average_price":60.13,"oi":113600.0,"net_change":-5.15,"total_buy_quantity":79600.0,"total_sell_quantity":60400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":141.25,"last_trade_time":"1750239649762","oi_day_high":123200.0,"oi_day_low":113600.0},"NSE_FO:CDSL25JUN1520CE":{"ohlc":{"open":195.95,"high":195.95,"low":195.95,"close":195.95},"depth":{"buy":[{"quantity":700,"price":150.2,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":350,"price":248.8,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|79657","symbol":"CDSL25JUN1520CE","last_price":195.95,"volume":0,"average_price":0.0,"oi":63350.0,"net_change":0.0,"total_buy_quantity":700.0,"total_sell_quantity":350.0,"lower_circuit_limit":71.45,"upper_circuit_limit":320.45,"last_trade_time":"1750134947000","oi_day_high":63700.0,"oi_day_low":63350.0},"NSE_FO:PEL25JUN1100PE":{"ohlc":{"open":14.95,"high":14.95,"low":7.65,"close":9.5},"depth":{"buy":[{"quantity":750,"price":9.6,"orders":1},{"quantity":750,"price":9.55,"orders":1},{"quantity":750,"price":9.45,"orders":1},{"quantity":750,"price":9.3,"orders":1},{"quantity":750,"price":9.1,"orders":1}],"sell":[{"quantity":750,"price":10.3,"orders":1},{"quantity":750,"price":10.4,"orders":1},{"quantity":1500,"price":10.45,"orders":2},{"quantity":1500,"price":10.5,"orders":2},{"quantity":1500,"price":10.9,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|120248","symbol":"PEL25JUN1100PE","last_price":9.5,"volume":129750,"average_price":10.61,"oi":432750.0,"net_change":-1.55,"total_buy_quantity":292500.0,"total_sell_quantity":124500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.3,"last_trade_time":"1750240712357","oi_day_high":441000.0,"oi_day_low":430500.0},"NSE_FO:POWERGRID25JUN292.5PE":{"ohlc":{"open":8.05,"high":8.3,"low":6.35,"close":6.65},"depth":{"buy":[{"quantity":1800,"price":6.5,"orders":1},{"quantity":5400,"price":6.45,"orders":3},{"quantity":3600,"price":6.4,"orders":2},{"quantity":3600,"price":6.35,"orders":2},{"quantity":1800,"price":6.3,"orders":1}],"sell":[{"quantity":3600,"price":6.65,"orders":2},{"quantity":3600,"price":6.7,"orders":2},{"quantity":3600,"price":6.75,"orders":2},{"quantity":3600,"price":6.8,"orders":2},{"quantity":1800,"price":6.85,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|123459","symbol":"POWERGRID25JUN292.5PE","last_price":6.65,"volume":136800,"average_price":7.28,"oi":518400.0,"net_change":0.15,"total_buy_quantity":219600.0,"total_sell_quantity":228600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1750240714110","oi_day_high":532800.0,"oi_day_low":509400.0},"NSE_FO:GODREJPROP25JUN2250CE":{"ohlc":{"open":212.85,"high":212.85,"low":212.85,"close":212.85},"depth":{"buy":[{"quantity":225,"price":213.1,"orders":1},{"quantity":1125,"price":203.6,"orders":1},{"quantity":1575,"price":203.15,"orders":2},{"quantity":2250,"price":200.7,"orders":1},{"quantity":2250,"price":198.5,"orders":1}],"sell":[{"quantity":1575,"price":231.2,"orders":2},{"quantity":900,"price":231.25,"orders":1},{"quantity":675,"price":231.95,"orders":1},{"quantity":1125,"price":234.2,"orders":1},{"quantity":2250,"price":238.35,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|92616","symbol":"GODREJPROP25JUN2250CE","last_price":212.85,"volume":0,"average_price":0.0,"oi":76950.0,"net_change":3.7,"total_buy_quantity":16650.0,"total_sell_quantity":17775.0,"lower_circuit_limit":44.2,"upper_circuit_limit":374.1,"last_trade_time":"1750154364000","oi_day_high":77850.0,"oi_day_low":76500.0},"NSE_FO:M&MFIN25JUN265CE":{"ohlc":{"open":6.5,"high":8.3,"low":4.2,"close":4.85},"depth":{"buy":[{"quantity":4112,"price":4.8,"orders":2},{"quantity":4112,"price":4.75,"orders":2},{"quantity":6168,"price":4.7,"orders":3},{"quantity":6168,"price":4.65,"orders":3},{"quantity":6168,"price":4.6,"orders":3}],"sell":[{"quantity":6168,"price":4.95,"orders":3},{"quantity":4112,"price":5.0,"orders":2},{"quantity":8224,"price":5.05,"orders":4},{"quantity":28784,"price":5.1,"orders":3},{"quantity":4112,"price":5.15,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|50239","symbol":"M&MFIN25JUN265CE","last_price":4.85,"volume":635304,"average_price":4.88,"oi":546896.0,"net_change":-2.5,"total_buy_quantity":497552.0,"total_sell_quantity":439984.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1750240740668","oi_day_high":571568.0,"oi_day_low":376248.0},"NSE_FO:CESC25JUN167.5PE":{"ohlc":{"open":5.75,"high":6.45,"low":4.2,"close":5.0},"depth":{"buy":[{"quantity":2925,"price":5.2,"orders":1},{"quantity":8775,"price":5.15,"orders":3},{"quantity":5850,"price":5.1,"orders":2},{"quantity":2925,"price":5.05,"orders":1},{"quantity":2925,"price":5.0,"orders":1}],"sell":[{"quantity":5850,"price":5.35,"orders":2},{"quantity":11700,"price":5.4,"orders":4},{"quantity":5850,"price":5.45,"orders":2},{"quantity":2925,"price":5.5,"orders":1},{"quantity":5850,"price":5.55,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|81341","symbol":"CESC25JUN167.5PE","last_price":5.0,"volume":108225,"average_price":5.24,"oi":198900.0,"net_change":-1.1,"total_buy_quantity":386100.0,"total_sell_quantity":201825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1750239840054","oi_day_high":207675.0,"oi_day_low":195975.0},"NSE_FO:PHOENIXLTD25JUN1600PE":{"ohlc":{"open":25.8,"high":38.95,"low":17.0,"close":29.55},"depth":{"buy":[{"quantity":350,"price":28.8,"orders":1},{"quantity":700,"price":28.75,"orders":2},{"quantity":700,"price":28.6,"orders":2},{"quantity":700,"price":28.55,"orders":2},{"quantity":700,"price":28.45,"orders":2}],"sell":[{"quantity":350,"price":29.65,"orders":1},{"quantity":350,"price":29.75,"orders":1},{"quantity":700,"price":29.8,"orders":2},{"quantity":350,"price":29.85,"orders":1},{"quantity":700,"price":29.9,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|128698","symbol":"PHOENIXLTD25JUN1600PE","last_price":29.55,"volume":189700,"average_price":28.56,"oi":134400.0,"net_change":0.65,"total_buy_quantity":77350.0,"total_sell_quantity":54600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.4,"last_trade_time":"1750240773497","oi_day_high":134750.0,"oi_day_low":114100.0},"NSE_FO:VOLTAS25JUN1260CE":{"ohlc":{"open":29.9,"high":31.15,"low":18.05,"close":25.8},"depth":{"buy":[{"quantity":300,"price":25.65,"orders":1},{"quantity":600,"price":25.6,"orders":2},{"quantity":600,"price":25.55,"orders":2},{"quantity":600,"price":25.3,"orders":2},{"quantity":600,"price":25.25,"orders":1}],"sell":[{"quantity":300,"price":26.0,"orders":1},{"quantity":600,"price":26.05,"orders":2},{"quantity":300,"price":26.1,"orders":1},{"quantity":600,"price":26.15,"orders":2},{"quantity":300,"price":26.25,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|135283","symbol":"VOLTAS25JUN1260CE","last_price":25.8,"volume":1225500,"average_price":23.25,"oi":516300.0,"net_change":-6.8,"total_buy_quantity":348000.0,"total_sell_quantity":102900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.3,"last_trade_time":"1750240774518","oi_day_high":529200.0,"oi_day_low":413700.0},"NSE_FO:PNBHOUSING25JUN1040CE":{"ohlc":{"open":33.1,"high":40.7,"low":31.0,"close":31.2},"depth":{"buy":[{"quantity":1300,"price":31.1,"orders":2},{"quantity":650,"price":31.05,"orders":1},{"quantity":650,"price":30.9,"orders":1},{"quantity":650,"price":30.85,"orders":1},{"quantity":650,"price":30.8,"orders":1}],"sell":[{"quantity":650,"price":31.85,"orders":1},{"quantity":650,"price":31.9,"orders":1},{"quantity":650,"price":31.95,"orders":1},{"quantity":650,"price":32.05,"orders":1},{"quantity":650,"price":32.15,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|130803","symbol":"PNBHOUSING25JUN1040CE","last_price":31.2,"volume":26650,"average_price":35.01,"oi":59150.0,"net_change":-5.35,"total_buy_quantity":96850.0,"total_sell_quantity":61750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.4,"last_trade_time":"1750240729037","oi_day_high":66950.0,"oi_day_low":58500.0},"NSE_FO:VBL25JUN480PE":{"ohlc":{"open":16.25,"high":17.25,"low":12.75,"close":13.15},"depth":{"buy":[{"quantity":875,"price":14.75,"orders":1},{"quantity":1750,"price":14.7,"orders":2},{"quantity":1750,"price":14.65,"orders":2},{"quantity":1750,"price":14.55,"orders":2},{"quantity":875,"price":14.45,"orders":1}],"sell":[{"quantity":2625,"price":14.95,"orders":3},{"quantity":1750,"price":15.0,"orders":2},{"quantity":875,"price":15.05,"orders":1},{"quantity":875,"price":15.35,"orders":1},{"quantity":3500,"price":15.4,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|145786","symbol":"VBL25JUN480PE","last_price":13.15,"volume":324625,"average_price":14.9,"oi":1383375.0,"net_change":-0.75,"total_buy_quantity":158375.0,"total_sell_quantity":114625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.9,"last_trade_time":"1750240355688","oi_day_high":1407875.0,"oi_day_low":1358875.0},"NSE_FO:HINDUNILVR25JUN2360PE":{"ohlc":{"open":65.0,"high":93.5,"low":56.55,"close":86.45},"depth":{"buy":[{"quantity":300,"price":87.05,"orders":1},{"quantity":300,"price":87.0,"orders":1},{"quantity":300,"price":86.95,"orders":1},{"quantity":300,"price":86.5,"orders":1},{"quantity":300,"price":86.45,"orders":1}],"sell":[{"quantity":300,"price":88.75,"orders":1},{"quantity":300,"price":88.8,"orders":1},{"quantity":600,"price":88.85,"orders":2},{"quantity":300,"price":89.05,"orders":1},{"quantity":300,"price":89.1,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|98318","symbol":"HINDUNILVR25JUN2360PE","last_price":86.45,"volume":66000,"average_price":74.63,"oi":460800.0,"net_change":23.6,"total_buy_quantity":25800.0,"total_sell_quantity":10800.0,"lower_circuit_limit":10.55,"upper_circuit_limit":115.15,"last_trade_time":"1750240770002","oi_day_high":466800.0,"oi_day_low":460800.0},"NSE_FO:RBLBANK25JUN215CE":{"ohlc":{"open":7.5,"high":13.55,"low":7.5,"close":13.5},"depth":{"buy":[{"quantity":2500,"price":11.5,"orders":1},{"quantity":2500,"price":11.45,"orders":1},{"quantity":5000,"price":10.6,"orders":1},{"quantity":2500,"price":10.1,"orders":1},{"quantity":12500,"price":7.5,"orders":1}],"sell":[{"quantity":2500,"price":25.0,"orders":1},{"quantity":2500,"price":29.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|134182","symbol":"RBLBANK25JUN215CE","last_price":13.5,"volume":80000,"average_price":11.33,"oi":630000.0,"net_change":7.95,"total_buy_quantity":45000.0,"total_sell_quantity":5000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1750238837965","oi_day_high":705000.0,"oi_day_low":630000.0},"NSE_FO:TATACOMM25JUN1680PE":{"ohlc":{"open":22.0,"high":30.45,"low":18.85,"close":27.0},"depth":{"buy":[{"quantity":250,"price":26.4,"orders":1},{"quantity":250,"price":25.9,"orders":1},{"quantity":250,"price":25.85,"orders":1},{"quantity":250,"price":25.8,"orders":1},{"quantity":250,"price":25.6,"orders":1}],"sell":[{"quantity":250,"price":27.15,"orders":1},{"quantity":250,"price":27.2,"orders":1},{"quantity":250,"price":27.25,"orders":1},{"quantity":250,"price":27.3,"orders":1},{"quantity":250,"price":27.55,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|141928","symbol":"TATACOMM25JUN1680PE","last_price":27.0,"volume":88500,"average_price":24.99,"oi":72500.0,"net_change":3.55,"total_buy_quantity":91250.0,"total_sell_quantity":43000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.35,"last_trade_time":"1750240799326","oi_day_high":76500.0,"oi_day_low":66500.0},"NSE_FO:OBEROIRLTY25JUN1740PE":{"ohlc":{"open":2.3,"high":2.3,"low":1.95,"close":2.2},"depth":{"buy":[{"quantity":350,"price":1.4,"orders":1},{"quantity":350,"price":1.1,"orders":1},{"quantity":2100,"price":1.0,"orders":1},{"quantity":2100,"price":0.9,"orders":1},{"quantity":350,"price":0.85,"orders":1}],"sell":[{"quantity":350,"price":2.25,"orders":1},{"quantity":350,"price":3.0,"orders":1},{"quantity":350,"price":3.7,"orders":1},{"quantity":14000,"price":4.0,"orders":1},{"quantity":14000,"price":6.8,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|118017","symbol":"OBEROIRLTY25JUN1740PE","last_price":2.2,"volume":5950,"average_price":2.14,"oi":55650.0,"net_change":-0.45,"total_buy_quantity":84700.0,"total_sell_quantity":39550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1750236799869","oi_day_high":56700.0,"oi_day_low":55650.0},"NSE_FO:NYKAA25JUN205CE":{"ohlc":{"open":0.75,"high":1.2,"low":0.55,"close":0.8},"depth":{"buy":[{"quantity":59000,"price":0.7,"orders":10},{"quantity":67850,"price":0.65,"orders":11},{"quantity":47200,"price":0.6,"orders":7},{"quantity":85550,"price":0.55,"orders":7},{"quantity":14750,"price":0.5,"orders":4}],"sell":[{"quantity":41300,"price":0.8,"orders":8},{"quantity":64900,"price":0.85,"orders":12},{"quantity":53100,"price":0.9,"orders":11},{"quantity":41300,"price":0.95,"orders":8},{"quantity":76700,"price":1.0,"orders":7}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|124889","symbol":"NYKAA25JUN205CE","last_price":0.8,"volume":1702150,"average_price":0.89,"oi":2475050.0,"net_change":0.1,"total_buy_quantity":539850.0,"total_sell_quantity":973500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1750240771687","oi_day_high":2781850.0,"oi_day_low":2475050.0},"NSE_FO:ADANIENSOL25JUN880CE":{"ohlc":{"open":9.1,"high":11.4,"low":5.4,"close":6.45},"depth":{"buy":[{"quantity":625,"price":6.3,"orders":1},{"quantity":1875,"price":6.25,"orders":2},{"quantity":1875,"price":6.2,"orders":3},{"quantity":1875,"price":6.15,"orders":2},{"quantity":2500,"price":6.1,"orders":3}],"sell":[{"quantity":625,"price":6.45,"orders":1},{"quantity":1875,"price":6.5,"orders":3},{"quantity":3125,"price":6.55,"orders":4},{"quantity":1250,"price":6.65,"orders":2},{"quantity":1875,"price":6.75,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|66303","symbol":"ADANIENSOL25JUN880CE","last_price":6.45,"volume":636250,"average_price":7.77,"oi":541875.0,"net_change":-2.7,"total_buy_quantity":441250.0,"total_sell_quantity":193750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.35,"last_trade_time":"1750240740003","oi_day_high":552500.0,"oi_day_low":523750.0},"NSE_FO:INDHOTEL25JUN760PE":{"ohlc":{"open":16.95,"high":17.9,"low":8.3,"close":10.0},"depth":{"buy":[{"quantity":1000,"price":10.1,"orders":1},{"quantity":3000,"price":10.05,"orders":3},{"quantity":12000,"price":10.0,"orders":6},{"quantity":9000,"price":9.95,"orders":5},{"quantity":4000,"price":9.9,"orders":4}],"sell":[{"quantity":1000,"price":10.25,"orders":1},{"quantity":2000,"price":10.3,"orders":2},{"quantity":7000,"price":10.35,"orders":6},{"quantity":1000,"price":10.4,"orders":1},{"quantity":1000,"price":10.45,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|103335","symbol":"INDHOTEL25JUN760PE","last_price":10.0,"volume":1096000,"average_price":11.03,"oi":586000.0,"net_change":-5.1,"total_buy_quantity":307000.0,"total_sell_quantity":191000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.5,"last_trade_time":"1750240765684","oi_day_high":605000.0,"oi_day_low":535000.0},"NSE_FO:BHEL25JUN265CE":{"ohlc":{"open":1.55,"high":1.9,"low":1.0,"close":1.1},"depth":{"buy":[{"quantity":81375,"price":1.05,"orders":16},{"quantity":94500,"price":1.0,"orders":14},{"quantity":60375,"price":0.95,"orders":7},{"quantity":36750,"price":0.9,"orders":5},{"quantity":26250,"price":0.85,"orders":4}],"sell":[{"quantity":10500,"price":1.1,"orders":3},{"quantity":105000,"price":1.15,"orders":22},{"quantity":102375,"price":1.2,"orders":16},{"quantity":78750,"price":1.25,"orders":9},{"quantity":70875,"price":1.3,"orders":9}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|75329","symbol":"BHEL25JUN265CE","last_price":1.1,"volume":4417875,"average_price":1.36,"oi":5200125.0,"net_change":-0.5,"total_buy_quantity":1386000.0,"total_sell_quantity":1769250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1750240781591","oi_day_high":5326125.0,"oi_day_low":5105625.0},"NSE_FO:NESTLEIND25JUN2440PE":{"ohlc":{"open":85.5,"high":110.05,"low":83.35,"close":98.95},"depth":{"buy":[{"quantity":400,"price":104.8,"orders":2},{"quantity":200,"price":104.75,"orders":1},{"quantity":200,"price":104.7,"orders":1},{"quantity":200,"price":104.65,"orders":1},{"quantity":200,"price":103.3,"orders":1}],"sell":[{"quantity":200,"price":107.3,"orders":1},{"quantity":200,"price":107.35,"orders":1},{"quantity":200,"price":107.6,"orders":1},{"quantity":200,"price":107.95,"orders":1},{"quantity":800,"price":112.75,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|123455","symbol":"NESTLEIND25JUN2440PE","last_price":98.95,"volume":12600,"average_price":101.84,"oi":33000.0,"net_change":14.8,"total_buy_quantity":23800.0,"total_sell_quantity":13000.0,"lower_circuit_limit":16.8,"upper_circuit_limit":151.5,"last_trade_time":"1750239687443","oi_day_high":34400.0,"oi_day_low":32600.0},"NSE_FO:CGPOWER25JUN700CE":{"ohlc":{"open":13.05,"high":13.8,"low":6.85,"close":8.1},"depth":{"buy":[{"quantity":725,"price":7.85,"orders":1},{"quantity":1450,"price":7.8,"orders":2},{"quantity":5800,"price":7.75,"orders":6},{"quantity":3625,"price":7.65,"orders":3},{"quantity":4350,"price":7.6,"orders":2}],"sell":[{"quantity":2175,"price":8.1,"orders":3},{"quantity":4350,"price":8.15,"orders":6},{"quantity":2900,"price":8.2,"orders":2},{"quantity":1450,"price":8.25,"orders":2},{"quantity":1450,"price":8.3,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|80307","symbol":"CGPOWER25JUN700CE","last_price":8.1,"volume":2102500,"average_price":9.86,"oi":1270925.0,"net_change":-4.7,"total_buy_quantity":371925.0,"total_sell_quantity":373375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.45,"last_trade_time":"1750240789278","oi_day_high":1308625.0,"oi_day_low":939600.0},"NSE_FO:IRCTC25JUN770CE":{"ohlc":{"open":9.95,"high":12.0,"low":5.95,"close":6.4},"depth":{"buy":[{"quantity":1750,"price":6.35,"orders":2},{"quantity":3500,"price":6.3,"orders":4},{"quantity":7000,"price":6.25,"orders":5},{"quantity":7000,"price":6.2,"orders":8},{"quantity":2625,"price":6.15,"orders":1}],"sell":[{"quantity":1750,"price":6.45,"orders":2},{"quantity":3500,"price":6.5,"orders":4},{"quantity":7000,"price":6.55,"orders":7},{"quantity":4375,"price":6.6,"orders":5},{"quantity":1750,"price":6.65,"orders":2}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|104227","symbol":"IRCTC25JUN770CE","last_price":6.4,"volume":1306375,"average_price":8.26,"oi":763875.0,"net_change":-4.4,"total_buy_quantity":585375.0,"total_sell_quantity":262500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.8,"last_trade_time":"1750240781622","oi_day_high":763875.0,"oi_day_low":552125.0},"NSE_FO:INDUSTOWER25JUN390PE":{"ohlc":{"open":6.5,"high":6.95,"low":4.8,"close":5.5},"depth":{"buy":[{"quantity":5100,"price":5.4,"orders":3},{"quantity":6800,"price":5.35,"orders":4},{"quantity":11900,"price":5.3,"orders":5},{"quantity":13600,"price":5.25,"orders":5},{"quantity":5100,"price":5.2,"orders":3}],"sell":[{"quantity":5100,"price":5.55,"orders":3},{"quantity":8500,"price":5.6,"orders":5},{"quantity":6800,"price":5.65,"orders":4},{"quantity":5100,"price":5.7,"orders":1},{"quantity":10200,"price":5.75,"orders":3}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|105420","symbol":"INDUSTOWER25JUN390PE","last_price":5.5,"volume":1076100,"average_price":5.63,"oi":1047200.0,"net_change":-0.55,"total_buy_quantity":408000.0,"total_sell_quantity":275400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1750240791977","oi_day_high":1128800.0,"oi_day_low":1033600.0},"NSE_FO:MARICO25JUN720PE":{"ohlc":{"open":28.65,"high":32.25,"low":27.25,"close":31.85},"depth":{"buy":[{"quantity":1200,"price":30.5,"orders":1},{"quantity":1200,"price":30.45,"orders":1},{"quantity":1200,"price":29.65,"orders":1},{"quantity":1200,"price":29.6,"orders":1},{"quantity":2400,"price":29.55,"orders":2}],"sell":[{"quantity":1200,"price":30.85,"orders":1},{"quantity":1200,"price":30.9,"orders":1},{"quantity":1200,"price":30.95,"orders":1},{"quantity":1200,"price":31.0,"orders":1},{"quantity":1200,"price":31.3,"orders":1}]},"timestamp":"2025-06-18T15:45:59.231+05:30","instrument_token":"NSE_FO|117640","symbol":"MARICO25JUN720PE","last_price":31.85,"volume":13200,"average_price":30.85,"oi":118800.0,"net_change":-0.6,"total_buy_quantity":93600.0,"total_sell_quantity":112800.0,"lower_circuit_limit":6.6,"upper_circuit_limit":58.3,"last_trade_time":"1750238686759","oi_day_high":124800.0,"oi_day_low":118800.0}}}