{"status":"success","data":{"NSE_FO:KOTAKBANK25JUL2200CE":{"ohlc":{"open":29.15,"high":31.1,"low":16.25,"close":16.25},"depth":{"buy":[{"quantity":800,"price":16.15,"orders":2},{"quantity":1200,"price":16.1,"orders":3},{"quantity":1600,"price":16.05,"orders":3},{"quantity":2400,"price":16.0,"orders":6},{"quantity":800,"price":15.6,"orders":2}],"sell":[{"quantity":1600,"price":17.0,"orders":4},{"quantity":400,"price":17.05,"orders":1},{"quantity":1200,"price":17.1,"orders":3},{"quantity":800,"price":17.15,"orders":2},{"quantity":800,"price":17.2,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|108470","symbol":"KOTAKBANK25JUL2200CE","last_price":16.25,"volume":2200400,"average_price":20.17,"oi":1106800.0,"net_change":-14.05,"total_buy_quantity":421600.0,"total_sell_quantity":198400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.9,"last_trade_time":"1752832798226","oi_day_high":1168800.0,"oi_day_low":985600.0},"NSE_FO:PIDILITIND25JUL3020PE":{"ohlc":{"open":80.2,"high":80.2,"low":80.2,"close":80.2},"depth":{"buy":[{"quantity":1750,"price":84.3,"orders":5},{"quantity":250,"price":84.25,"orders":1},{"quantity":250,"price":80.75,"orders":1},{"quantity":750,"price":80.4,"orders":1},{"quantity":1250,"price":78.2,"orders":1}],"sell":[{"quantity":500,"price":99.15,"orders":2},{"quantity":1750,"price":102.85,"orders":2},{"quantity":1250,"price":104.1,"orders":1},{"quantity":2500,"price":108.5,"orders":1},{"quantity":2500,"price":112.25,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|127950","symbol":"PIDILITIND25JUL3020PE","last_price":80.2,"volume":250,"average_price":80.2,"oi":9000.0,"net_change":12.45,"total_buy_quantity":12250.0,"total_sell_quantity":8500.0,"lower_circuit_limit":7.15,"upper_circuit_limit":128.35,"last_trade_time":"1752816113367","oi_day_high":9000.0,"oi_day_low":9000.0},"NSE_FO:COLPAL25JUL2380CE":{"ohlc":{"open":57.35,"high":64.95,"low":46.85,"close":57.5},"depth":{"buy":[{"quantity":225,"price":55.8,"orders":1},{"quantity":225,"price":55.75,"orders":1},{"quantity":450,"price":55.65,"orders":2},{"quantity":225,"price":54.5,"orders":1},{"quantity":900,"price":53.35,"orders":1}],"sell":[{"quantity":225,"price":57.85,"orders":1},{"quantity":225,"price":57.9,"orders":1},{"quantity":225,"price":58.2,"orders":1},{"quantity":225,"price":58.4,"orders":1},{"quantity":900,"price":59.6,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|88643","symbol":"COLPAL25JUL2380CE","last_price":57.5,"volume":90000,"average_price":54.05,"oi":57825.0,"net_change":-6.4,"total_buy_quantity":29025.0,"total_sell_quantity":19575.0,"lower_circuit_limit":0.8,"upper_circuit_limit":127.0,"last_trade_time":"1752832739908","oi_day_high":60975.0,"oi_day_low":49050.0},"NSE_FO:HCLTECH25JUL1720PE":{"ohlc":{"open":184.3,"high":184.3,"low":168.15,"close":168.7},"depth":{"buy":[{"quantity":350,"price":165.45,"orders":1},{"quantity":350,"price":165.4,"orders":1},{"quantity":350,"price":165.35,"orders":1},{"quantity":350,"price":164.75,"orders":1},{"quantity":350,"price":164.7,"orders":1}],"sell":[{"quantity":350,"price":168.1,"orders":1},{"quantity":700,"price":169.5,"orders":2},{"quantity":700,"price":169.55,"orders":2},{"quantity":350,"price":169.85,"orders":1},{"quantity":2800,"price":172.1,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|94554","symbol":"HCLTECH25JUL1720PE","last_price":168.7,"volume":11550,"average_price":178.1,"oi":223300.0,"net_change":-9.5,"total_buy_quantity":30100.0,"total_sell_quantity":36400.0,"lower_circuit_limit":106.4,"upper_circuit_limit":250.0,"last_trade_time":"1752831523192","oi_day_high":224000.0,"oi_day_low":223300.0},"NSE_FO:BSOFT25JUL440CE":{"ohlc":{"open":7.55,"high":8.65,"low":4.25,"close":4.4},"depth":{"buy":[{"quantity":1300,"price":4.3,"orders":1},{"quantity":1300,"price":4.25,"orders":1},{"quantity":2600,"price":4.2,"orders":2},{"quantity":1300,"price":4.15,"orders":1},{"quantity":2600,"price":4.1,"orders":1}],"sell":[{"quantity":1300,"price":4.4,"orders":1},{"quantity":1300,"price":4.5,"orders":1},{"quantity":1300,"price":4.55,"orders":1},{"quantity":2600,"price":4.6,"orders":2},{"quantity":5200,"price":4.65,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|79426","symbol":"BSOFT25JUL440CE","last_price":4.4,"volume":546000,"average_price":5.5,"oi":1465100.0,"net_change":-2.7,"total_buy_quantity":265200.0,"total_sell_quantity":425100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1752832788612","oi_day_high":1480700.0,"oi_day_low":1436500.0},"NSE_FO:INDIANB25JUL640PE":{"ohlc":{"open":16.5,"high":21.5,"low":16.45,"close":19.9},"depth":{"buy":[{"quantity":1000,"price":19.25,"orders":1},{"quantity":1000,"price":19.2,"orders":1},{"quantity":1000,"price":18.8,"orders":1},{"quantity":1000,"price":18.75,"orders":1},{"quantity":2000,"price":18.3,"orders":2}],"sell":[{"quantity":1000,"price":19.75,"orders":1},{"quantity":1000,"price":19.8,"orders":1},{"quantity":1000,"price":19.85,"orders":1},{"quantity":1000,"price":20.4,"orders":1},{"quantity":1000,"price":20.45,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|45827","symbol":"INDIANB25JUL640PE","last_price":19.9,"volume":41000,"average_price":19.32,"oi":184000.0,"net_change":1.1,"total_buy_quantity":127000.0,"total_sell_quantity":62000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.95,"last_trade_time":"1752832152360","oi_day_high":197000.0,"oi_day_low":184000.0},"NSE_FO:IRCTC25JUL770PE":{"ohlc":{"open":10.85,"high":15.35,"low":9.0,"close":14.1},"depth":{"buy":[{"quantity":875,"price":13.7,"orders":1},{"quantity":875,"price":13.65,"orders":1},{"quantity":875,"price":13.4,"orders":1},{"quantity":875,"price":13.3,"orders":1},{"quantity":6125,"price":13.25,"orders":3}],"sell":[{"quantity":875,"price":14.05,"orders":1},{"quantity":1750,"price":14.1,"orders":1},{"quantity":875,"price":14.3,"orders":1},{"quantity":1750,"price":14.35,"orders":2},{"quantity":875,"price":14.4,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|107346","symbol":"IRCTC25JUL770PE","last_price":14.1,"volume":257250,"average_price":12.61,"oi":455000.0,"net_change":4.65,"total_buy_quantity":270375.0,"total_sell_quantity":141750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.45,"last_trade_time":"1752832701129","oi_day_high":457625.0,"oi_day_low":433125.0},"NSE_FO:GRASIM25JUL2880CE":{"ohlc":{"open":12.25,"high":12.85,"low":7.1,"close":8.1},"depth":{"buy":[{"quantity":500,"price":8.0,"orders":2},{"quantity":250,"price":7.9,"orders":1},{"quantity":250,"price":7.0,"orders":1},{"quantity":8000,"price":6.9,"orders":2},{"quantity":250,"price":6.75,"orders":1}],"sell":[{"quantity":250,"price":8.4,"orders":1},{"quantity":250,"price":8.45,"orders":1},{"quantity":250,"price":8.5,"orders":1},{"quantity":250,"price":8.55,"orders":1},{"quantity":250,"price":8.65,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|93475","symbol":"GRASIM25JUL2880CE","last_price":8.1,"volume":144250,"average_price":8.67,"oi":87500.0,"net_change":-5.55,"total_buy_quantity":219000.0,"total_sell_quantity":38250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.5,"last_trade_time":"1752832772963","oi_day_high":140500.0,"oi_day_low":87500.0},"NSE_FO:ICICIBANK25JUL1440CE":{"ohlc":{"open":15.8,"high":20.45,"low":12.35,"close":20.0},"depth":{"buy":[{"quantity":1400,"price":19.85,"orders":2},{"quantity":2800,"price":19.8,"orders":4},{"quantity":1400,"price":19.75,"orders":2},{"quantity":2800,"price":19.7,"orders":4},{"quantity":2800,"price":19.65,"orders":3}],"sell":[{"quantity":700,"price":20.25,"orders":1},{"quantity":1400,"price":20.35,"orders":2},{"quantity":2100,"price":20.4,"orders":3},{"quantity":4900,"price":20.45,"orders":3},{"quantity":5600,"price":20.5,"orders":5}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|98845","symbol":"ICICIBANK25JUL1440CE","last_price":20.0,"volume":5922000,"average_price":16.17,"oi":2088800.0,"net_change":4.05,"total_buy_quantity":856100.0,"total_sell_quantity":206500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.15,"last_trade_time":"1752832798543","oi_day_high":2190300.0,"oi_day_low":1995000.0},"NSE_FO:INDUSTOWER25JUL415CE":{"ohlc":{"open":5.25,"high":5.55,"low":3.35,"close":3.8},"depth":{"buy":[{"quantity":1700,"price":3.7,"orders":1},{"quantity":3400,"price":3.65,"orders":2},{"quantity":5100,"price":3.6,"orders":3},{"quantity":5100,"price":3.55,"orders":3},{"quantity":3400,"price":3.5,"orders":2}],"sell":[{"quantity":3400,"price":3.85,"orders":2},{"quantity":1700,"price":3.9,"orders":1},{"quantity":6800,"price":3.95,"orders":4},{"quantity":3400,"price":4.0,"orders":2},{"quantity":5100,"price":4.05,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|106248","symbol":"INDUSTOWER25JUL415CE","last_price":3.8,"volume":1004700,"average_price":4.02,"oi":576300.0,"net_change":-1.5,"total_buy_quantity":367200.0,"total_sell_quantity":316200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1752832772001","oi_day_high":581400.0,"oi_day_low":447100.0},"NSE_FO:HINDUNILVR25JUL2280PE":{"ohlc":{"open":0.35,"high":0.45,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":6900,"price":0.15,"orders":3},{"quantity":6900,"price":0.1,"orders":2},{"quantity":8400,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1200,"price":0.2,"orders":3},{"quantity":3900,"price":0.25,"orders":3},{"quantity":5400,"price":0.3,"orders":3},{"quantity":8400,"price":0.35,"orders":5},{"quantity":900,"price":0.4,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|97957","symbol":"HINDUNILVR25JUL2280PE","last_price":0.2,"volume":37800,"average_price":0.32,"oi":77400.0,"net_change":-0.15,"total_buy_quantity":22200.0,"total_sell_quantity":68700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1752830396201","oi_day_high":86100.0,"oi_day_low":77400.0},"NSE_FO:JINDALSTEL25JUL950PE":{"ohlc":{"open":22.9,"high":24.4,"low":17.7,"close":18.35},"depth":{"buy":[{"quantity":625,"price":18.05,"orders":1},{"quantity":625,"price":18.0,"orders":1},{"quantity":1250,"price":17.95,"orders":2},{"quantity":1250,"price":17.85,"orders":2},{"quantity":625,"price":17.55,"orders":1}],"sell":[{"quantity":625,"price":19.15,"orders":1},{"quantity":1250,"price":19.25,"orders":2},{"quantity":1250,"price":19.3,"orders":2},{"quantity":1250,"price":19.35,"orders":2},{"quantity":625,"price":19.45,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|108960","symbol":"JINDALSTEL25JUL950PE","last_price":18.35,"volume":555625,"average_price":19.78,"oi":468750.0,"net_change":-4.55,"total_buy_quantity":322500.0,"total_sell_quantity":97500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.5,"last_trade_time":"1752832799633","oi_day_high":487500.0,"oi_day_low":381250.0},"NSE_FO:ASIANPAINT25JUL2280PE":{"ohlc":{"open":6.6,"high":8.35,"low":6.1,"close":7.2},"depth":{"buy":[{"quantity":250,"price":7.35,"orders":1},{"quantity":500,"price":7.3,"orders":2},{"quantity":750,"price":7.25,"orders":3},{"quantity":250,"price":7.1,"orders":1},{"quantity":250,"price":7.05,"orders":1}],"sell":[{"quantity":1250,"price":7.7,"orders":5},{"quantity":250,"price":7.95,"orders":1},{"quantity":250,"price":8.0,"orders":1},{"quantity":5500,"price":8.85,"orders":2},{"quantity":1250,"price":9.0,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|65703","symbol":"ASIANPAINT25JUL2280PE","last_price":7.2,"volume":189000,"average_price":6.93,"oi":159500.0,"net_change":0.6,"total_buy_quantity":227500.0,"total_sell_quantity":40750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1752832696048","oi_day_high":160750.0,"oi_day_low":131250.0},"NSE_FO:TORNTPOWER25JUL1460CE":{"ohlc":{"open":13.55,"high":13.55,"low":7.9,"close":9.0},"depth":{"buy":[{"quantity":375,"price":8.85,"orders":1},{"quantity":375,"price":8.8,"orders":1},{"quantity":375,"price":8.0,"orders":1},{"quantity":375,"price":7.8,"orders":1},{"quantity":375,"price":7.0,"orders":1}],"sell":[{"quantity":375,"price":10.3,"orders":1},{"quantity":750,"price":10.35,"orders":2},{"quantity":375,"price":10.4,"orders":1},{"quantity":7500,"price":11.3,"orders":1},{"quantity":2625,"price":11.5,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|139314","symbol":"TORNTPOWER25JUL1460CE","last_price":9.0,"volume":130500,"average_price":9.59,"oi":129000.0,"net_change":-5.05,"total_buy_quantity":88875.0,"total_sell_quantity":61125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.8,"last_trade_time":"1752832641586","oi_day_high":134625.0,"oi_day_low":123375.0},"NSE_FO:LICI25JUL960CE":{"ohlc":{"open":4.55,"high":4.55,"low":2.95,"close":3.6},"depth":{"buy":[{"quantity":700,"price":3.45,"orders":1},{"quantity":1400,"price":3.4,"orders":2},{"quantity":1400,"price":3.35,"orders":2},{"quantity":1400,"price":3.3,"orders":2},{"quantity":2800,"price":3.25,"orders":3}],"sell":[{"quantity":700,"price":3.65,"orders":1},{"quantity":700,"price":3.7,"orders":1},{"quantity":700,"price":3.75,"orders":1},{"quantity":2100,"price":3.8,"orders":2},{"quantity":700,"price":3.85,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|109830","symbol":"LICI25JUL960CE","last_price":3.6,"volume":167300,"average_price":3.34,"oi":700700.0,"net_change":-1.05,"total_buy_quantity":145600.0,"total_sell_quantity":134400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1752832764900","oi_day_high":703500.0,"oi_day_low":690200.0},"NSE_FO:EXIDEIND25JUL390CE":{"ohlc":{"open":4.4,"high":6.1,"low":3.5,"close":5.0},"depth":{"buy":[{"quantity":1800,"price":4.95,"orders":1},{"quantity":3600,"price":4.9,"orders":2},{"quantity":7200,"price":4.85,"orders":4},{"quantity":5400,"price":4.8,"orders":3},{"quantity":1800,"price":4.75,"orders":1}],"sell":[{"quantity":7200,"price":5.1,"orders":4},{"quantity":5400,"price":5.15,"orders":3},{"quantity":3600,"price":5.2,"orders":2},{"quantity":1800,"price":5.25,"orders":1},{"quantity":1800,"price":5.35,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|90633","symbol":"EXIDEIND25JUL390CE","last_price":5.0,"volume":2761200,"average_price":4.85,"oi":1517400.0,"net_change":0.8,"total_buy_quantity":639000.0,"total_sell_quantity":433800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1752832796638","oi_day_high":1758600.0,"oi_day_low":1483200.0},"NSE_FO:IGL25JUL210PE":{"ohlc":{"open":1.95,"high":3.5,"low":1.85,"close":2.95},"depth":{"buy":[{"quantity":11000,"price":2.8,"orders":4},{"quantity":8250,"price":2.75,"orders":3},{"quantity":8250,"price":2.7,"orders":3},{"quantity":24750,"price":2.65,"orders":5},{"quantity":27500,"price":2.6,"orders":3}],"sell":[{"quantity":5500,"price":2.95,"orders":2},{"quantity":11000,"price":3.0,"orders":4},{"quantity":11000,"price":3.05,"orders":4},{"quantity":8250,"price":3.1,"orders":3},{"quantity":22000,"price":3.15,"orders":5}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|100932","symbol":"IGL25JUL210PE","last_price":2.95,"volume":665500,"average_price":2.89,"oi":852500.0,"net_change":0.9,"total_buy_quantity":591250.0,"total_sell_quantity":627000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1752832775786","oi_day_high":855250.0,"oi_day_low":759000.0},"NSE_FO:BHARTIARTL25JUL2020CE":{"ohlc":{"open":3.15,"high":3.15,"low":2.05,"close":2.55},"depth":{"buy":[{"quantity":2850,"price":2.45,"orders":6},{"quantity":5225,"price":2.4,"orders":7},{"quantity":3800,"price":2.35,"orders":6},{"quantity":2375,"price":2.3,"orders":5},{"quantity":3800,"price":2.25,"orders":7}],"sell":[{"quantity":1900,"price":2.55,"orders":3},{"quantity":10450,"price":2.6,"orders":6},{"quantity":3325,"price":2.65,"orders":3},{"quantity":475,"price":2.7,"orders":1},{"quantity":475,"price":2.75,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|81934","symbol":"BHARTIARTL25JUL2020CE","last_price":2.55,"volume":1098200,"average_price":2.38,"oi":1796925.0,"net_change":-0.7,"total_buy_quantity":647425.0,"total_sell_quantity":152000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1752832797755","oi_day_high":1855825.0,"oi_day_low":1796925.0},"NSE_FO:ZYDUSLIFE25JUL980PE":{"ohlc":{"open":24.45,"high":28.7,"low":21.05,"close":24.7},"depth":{"buy":[{"quantity":900,"price":23.2,"orders":1},{"quantity":900,"price":23.15,"orders":1},{"quantity":900,"price":22.55,"orders":1},{"quantity":900,"price":21.65,"orders":1},{"quantity":1800,"price":21.5,"orders":1}],"sell":[{"quantity":900,"price":26.0,"orders":1},{"quantity":1800,"price":26.05,"orders":2},{"quantity":4500,"price":27.55,"orders":2},{"quantity":9000,"price":28.75,"orders":1},{"quantity":4500,"price":28.9,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|136328","symbol":"ZYDUSLIFE25JUL980PE","last_price":24.7,"volume":239400,"average_price":23.95,"oi":204300.0,"net_change":2.8,"total_buy_quantity":231300.0,"total_sell_quantity":86400.0,"lower_circuit_limit":0.5,"upper_circuit_limit":43.3,"last_trade_time":"1752832639123","oi_day_high":209700.0,"oi_day_low":174600.0},"NSE_FO:ABB25JUL6000PE":{"ohlc":{"open":325.45,"high":372.55,"low":324.55,"close":362.0},"depth":{"buy":[{"quantity":125,"price":351.1,"orders":1},{"quantity":125,"price":351.0,"orders":1},{"quantity":125,"price":350.95,"orders":1},{"quantity":125,"price":350.9,"orders":1},{"quantity":125,"price":350.1,"orders":1}],"sell":[{"quantity":125,"price":367.0,"orders":1},{"quantity":125,"price":367.05,"orders":1},{"quantity":125,"price":367.1,"orders":1},{"quantity":125,"price":367.15,"orders":1},{"quantity":125,"price":367.2,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|57501","symbol":"ABB25JUL6000PE","last_price":362.0,"volume":16625,"average_price":344.54,"oi":84750.0,"net_change":-30.0,"total_buy_quantity":8375.0,"total_sell_quantity":10625.0,"lower_circuit_limit":118.65,"upper_circuit_limit":665.35,"last_trade_time":"1752832394790","oi_day_high":85000.0,"oi_day_low":81750.0},"NSE_FO:ALKEM25JUL4850CE":{"ohlc":{"open":171.1,"high":190.7,"low":171.0,"close":178.0},"depth":{"buy":[{"quantity":375,"price":151.7,"orders":1},{"quantity":125,"price":151.65,"orders":1},{"quantity":125,"price":151.55,"orders":1},{"quantity":625,"price":151.35,"orders":1},{"quantity":875,"price":147.85,"orders":2}],"sell":[{"quantity":125,"price":178.3,"orders":1},{"quantity":125,"price":178.35,"orders":1},{"quantity":125,"price":178.6,"orders":1},{"quantity":125,"price":183.75,"orders":1},{"quantity":125,"price":184.0,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|76379","symbol":"ALKEM25JUL4850CE","last_price":178.0,"volume":1250,"average_price":182.81,"oi":13750.0,"net_change":-28.5,"total_buy_quantity":9625.0,"total_sell_quantity":4625.0,"lower_circuit_limit":34.7,"upper_circuit_limit":378.3,"last_trade_time":"1752828898597","oi_day_high":13875.0,"oi_day_low":13750.0},"NSE_FO:ATGL25JUL650CE":{"ohlc":{"open":26.1,"high":26.1,"low":18.65,"close":20.6},"depth":{"buy":[{"quantity":875,"price":20.05,"orders":1},{"quantity":1750,"price":20.0,"orders":2},{"quantity":875,"price":19.7,"orders":1},{"quantity":875,"price":19.65,"orders":1},{"quantity":875,"price":19.55,"orders":1}],"sell":[{"quantity":1750,"price":20.55,"orders":2},{"quantity":875,"price":20.6,"orders":1},{"quantity":875,"price":21.0,"orders":1},{"quantity":875,"price":21.05,"orders":1},{"quantity":875,"price":21.4,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|78302","symbol":"ATGL25JUL650CE","last_price":20.6,"volume":96250,"average_price":22.03,"oi":152250.0,"net_change":-6.55,"total_buy_quantity":102375.0,"total_sell_quantity":120750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.85,"last_trade_time":"1752832537499","oi_day_high":165375.0,"oi_day_low":151375.0},"NSE_FO:BHARATFORG25JUL1280PE":{"ohlc":{"open":60.7,"high":65.25,"low":58.65,"close":60.8},"depth":{"buy":[{"quantity":500,"price":60.95,"orders":1},{"quantity":500,"price":60.55,"orders":1},{"quantity":500,"price":60.3,"orders":1},{"quantity":2500,"price":58.5,"orders":1},{"quantity":3500,"price":58.05,"orders":2}],"sell":[{"quantity":500,"price":69.2,"orders":1},{"quantity":5000,"price":69.25,"orders":1},{"quantity":5000,"price":70.45,"orders":1},{"quantity":4500,"price":79.6,"orders":1},{"quantity":20000,"price":80.0,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|74201","symbol":"BHARATFORG25JUL1280PE","last_price":60.8,"volume":8500,"average_price":61.92,"oi":199000.0,"net_change":1.7,"total_buy_quantity":49000.0,"total_sell_quantity":39500.0,"lower_circuit_limit":6.5,"upper_circuit_limit":111.7,"last_trade_time":"1752832758744","oi_day_high":200500.0,"oi_day_low":199000.0},"NSE_FO:NHPC25JUL85CE":{"ohlc":{"open":3.4,"high":3.65,"low":2.75,"close":3.05},"depth":{"buy":[{"quantity":6400,"price":3.05,"orders":1},{"quantity":25600,"price":3.0,"orders":4},{"quantity":19200,"price":2.95,"orders":3},{"quantity":12800,"price":2.9,"orders":2},{"quantity":64000,"price":2.85,"orders":3}],"sell":[{"quantity":19200,"price":3.15,"orders":3},{"quantity":12800,"price":3.2,"orders":2},{"quantity":19200,"price":3.25,"orders":3},{"quantity":70400,"price":3.3,"orders":4},{"quantity":6400,"price":3.35,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|122606","symbol":"NHPC25JUL85CE","last_price":3.05,"volume":441600,"average_price":3.06,"oi":2041600.0,"net_change":-0.65,"total_buy_quantity":947200.0,"total_sell_quantity":1030400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1752832699888","oi_day_high":2099200.0,"oi_day_low":2041600.0},"NSE_FO:NAUKRI25JUL1520CE":{"ohlc":{"open":5.35,"high":5.35,"low":2.8,"close":2.85},"depth":{"buy":[{"quantity":4875,"price":2.75,"orders":5},{"quantity":4500,"price":2.7,"orders":3},{"quantity":4500,"price":2.65,"orders":5},{"quantity":1500,"price":2.6,"orders":3},{"quantity":1125,"price":2.55,"orders":3}],"sell":[{"quantity":11625,"price":2.85,"orders":1},{"quantity":1500,"price":2.95,"orders":4},{"quantity":1125,"price":3.0,"orders":3},{"quantity":1500,"price":3.05,"orders":4},{"quantity":1125,"price":3.1,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|115672","symbol":"NAUKRI25JUL1520CE","last_price":2.85,"volume":121500,"average_price":3.29,"oi":147750.0,"net_change":-1.8,"total_buy_quantity":109500.0,"total_sell_quantity":89625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1752832799492","oi_day_high":166125.0,"oi_day_low":136500.0},"NSE_FO:SHRIRAMFIN25JUL700CE":{"ohlc":{"open":8.1,"high":8.3,"low":4.25,"close":4.3},"depth":{"buy":[{"quantity":5775,"price":4.3,"orders":3},{"quantity":10725,"price":4.25,"orders":10},{"quantity":9900,"price":4.2,"orders":5},{"quantity":9900,"price":4.15,"orders":6},{"quantity":10725,"price":4.1,"orders":7}],"sell":[{"quantity":8250,"price":4.35,"orders":4},{"quantity":5775,"price":4.4,"orders":6},{"quantity":14025,"price":4.45,"orders":12},{"quantity":4125,"price":4.5,"orders":3},{"quantity":17325,"price":4.55,"orders":6}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|126282","symbol":"SHRIRAMFIN25JUL700CE","last_price":4.3,"volume":2097975,"average_price":5.38,"oi":2851200.0,"net_change":-3.75,"total_buy_quantity":611325.0,"total_sell_quantity":618750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1752832798691","oi_day_high":2851200.0,"oi_day_low":2299275.0},"NSE_FO:MARICO25JUL730PE":{"ohlc":{"open":8.95,"high":16.15,"low":8.75,"close":14.95},"depth":{"buy":[{"quantity":1200,"price":14.75,"orders":1},{"quantity":1200,"price":14.7,"orders":1},{"quantity":1200,"price":14.5,"orders":1},{"quantity":1200,"price":14.45,"orders":1},{"quantity":1200,"price":14.1,"orders":1}],"sell":[{"quantity":1200,"price":15.0,"orders":1},{"quantity":1200,"price":15.05,"orders":1},{"quantity":1200,"price":15.2,"orders":1},{"quantity":1200,"price":15.25,"orders":1},{"quantity":1200,"price":15.45,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|117419","symbol":"MARICO25JUL730PE","last_price":14.95,"volume":492000,"average_price":13.95,"oi":415200.0,"net_change":6.3,"total_buy_quantity":457200.0,"total_sell_quantity":140400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1752832794908","oi_day_high":490800.0,"oi_day_low":412800.0},"NSE_FO:SUNPHARMA25JUL1660CE":{"ohlc":{"open":52.0,"high":52.0,"low":41.65,"close":46.0},"depth":{"buy":[{"quantity":350,"price":44.1,"orders":1},{"quantity":700,"price":44.0,"orders":2},{"quantity":350,"price":43.25,"orders":1},{"quantity":700,"price":42.9,"orders":1},{"quantity":2800,"price":42.2,"orders":1}],"sell":[{"quantity":350,"price":46.5,"orders":1},{"quantity":350,"price":46.55,"orders":1},{"quantity":350,"price":46.6,"orders":1},{"quantity":2800,"price":48.2,"orders":1},{"quantity":2800,"price":48.3,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|136608","symbol":"SUNPHARMA25JUL1660CE","last_price":46.0,"volume":116900,"average_price":45.66,"oi":150850.0,"net_change":-8.1,"total_buy_quantity":49350.0,"total_sell_quantity":41650.0,"lower_circuit_limit":6.3,"upper_circuit_limit":101.9,"last_trade_time":"1752832734061","oi_day_high":160650.0,"oi_day_low":140700.0},"NSE_FO:DMART25JUL4300CE":{"ohlc":{"open":17.45,"high":17.45,"low":11.4,"close":13.65},"depth":{"buy":[{"quantity":150,"price":13.75,"orders":1},{"quantity":150,"price":13.65,"orders":1},{"quantity":450,"price":13.5,"orders":3},{"quantity":450,"price":13.45,"orders":3},{"quantity":150,"price":13.4,"orders":1}],"sell":[{"quantity":150,"price":14.1,"orders":1},{"quantity":450,"price":14.25,"orders":3},{"quantity":300,"price":14.3,"orders":2},{"quantity":150,"price":14.5,"orders":1},{"quantity":150,"price":14.6,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|88889","symbol":"DMART25JUL4300CE","last_price":13.65,"volume":211650,"average_price":13.61,"oi":387750.0,"net_change":-3.75,"total_buy_quantity":94050.0,"total_sell_quantity":42900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.6,"last_trade_time":"1752832798000","oi_day_high":415050.0,"oi_day_low":387750.0},"NSE_FO:TATATECH25JUL700PE":{"ohlc":{"open":3.75,"high":6.2,"low":3.5,"close":6.2},"depth":{"buy":[{"quantity":800,"price":6.0,"orders":1},{"quantity":1600,"price":5.9,"orders":2},{"quantity":1600,"price":5.85,"orders":2},{"quantity":2400,"price":5.8,"orders":3},{"quantity":2400,"price":5.75,"orders":3}],"sell":[{"quantity":2400,"price":6.2,"orders":3},{"quantity":1600,"price":6.25,"orders":2},{"quantity":1600,"price":6.3,"orders":2},{"quantity":800,"price":6.35,"orders":1},{"quantity":800,"price":6.4,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|130774","symbol":"TATATECH25JUL700PE","last_price":6.2,"volume":761600,"average_price":4.81,"oi":811200.0,"net_change":2.2,"total_buy_quantity":411200.0,"total_sell_quantity":204000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1752832793459","oi_day_high":873600.0,"oi_day_low":784000.0},"NSE_FO:POLYCAB25JUL6500PE":{"ohlc":{"open":39.9,"high":44.6,"low":18.3,"close":28.05},"depth":{"buy":[{"quantity":125,"price":27.5,"orders":1},{"quantity":125,"price":26.95,"orders":1},{"quantity":250,"price":26.9,"orders":2},{"quantity":125,"price":26.85,"orders":1},{"quantity":250,"price":25.8,"orders":2}],"sell":[{"quantity":125,"price":28.9,"orders":1},{"quantity":125,"price":28.95,"orders":1},{"quantity":250,"price":29.0,"orders":2},{"quantity":375,"price":29.05,"orders":3},{"quantity":250,"price":29.1,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|130323","symbol":"POLYCAB25JUL6500PE","last_price":28.05,"volume":806125,"average_price":25.64,"oi":160875.0,"net_change":-25.15,"total_buy_quantity":69625.0,"total_sell_quantity":24625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":170.55,"last_trade_time":"1752832793858","oi_day_high":211125.0,"oi_day_low":151125.0},"NSE_FO:SHREECEM25JUL30000CE":{"ohlc":{"open":1050.0,"high":1100.05,"low":990.95,"close":990.95},"depth":{"buy":[{"quantity":100,"price":991.95,"orders":1},{"quantity":100,"price":927.5,"orders":1},{"quantity":25,"price":925.0,"orders":1},{"quantity":25,"price":916.4,"orders":1},{"quantity":25,"price":900.0,"orders":1}],"sell":[{"quantity":25,"price":1035.0,"orders":1},{"quantity":100,"price":1103.6,"orders":1},{"quantity":75,"price":1114.1,"orders":1},{"quantity":25,"price":1126.1,"orders":1},{"quantity":100,"price":1136.1,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|125949","symbol":"SHREECEM25JUL30000CE","last_price":990.95,"volume":100,"average_price":1048.25,"oi":5475.0,"net_change":35.95,"total_buy_quantity":2075.0,"total_sell_quantity":1250.0,"lower_circuit_limit":12.15,"upper_circuit_limit":1897.85,"last_trade_time":"1752814185857","oi_day_high":5500.0,"oi_day_low":5475.0},"NSE_FO:MARUTI25JUL12700CE":{"ohlc":{"open":80.0,"high":85.0,"low":52.15,"close":63.0},"depth":{"buy":[{"quantity":50,"price":56.6,"orders":1},{"quantity":100,"price":56.55,"orders":2},{"quantity":50,"price":56.05,"orders":1},{"quantity":100,"price":56.0,"orders":2},{"quantity":50,"price":54.95,"orders":1}],"sell":[{"quantity":100,"price":59.2,"orders":2},{"quantity":50,"price":59.3,"orders":1},{"quantity":50,"price":59.35,"orders":1},{"quantity":50,"price":59.7,"orders":1},{"quantity":100,"price":59.95,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|117866","symbol":"MARUTI25JUL12700CE","last_price":63.0,"volume":209850,"average_price":63.21,"oi":356350.0,"net_change":-16.65,"total_buy_quantity":21250.0,"total_sell_quantity":25900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":268.85,"last_trade_time":"1752832799067","oi_day_high":358700.0,"oi_day_low":352550.0},"NSE_FO:INDUSINDBK25JUL840PE":{"ohlc":{"open":10.15,"high":10.95,"low":7.5,"close":7.5},"depth":{"buy":[{"quantity":700,"price":7.75,"orders":1},{"quantity":700,"price":7.7,"orders":1},{"quantity":1400,"price":7.65,"orders":2},{"quantity":4900,"price":7.6,"orders":3},{"quantity":700,"price":7.55,"orders":1}],"sell":[{"quantity":700,"price":8.1,"orders":1},{"quantity":1400,"price":8.15,"orders":2},{"quantity":700,"price":8.2,"orders":1},{"quantity":700,"price":8.25,"orders":1},{"quantity":700,"price":8.55,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|102284","symbol":"INDUSINDBK25JUL840PE","last_price":7.5,"volume":625100,"average_price":9.02,"oi":886900.0,"net_change":-2.6,"total_buy_quantity":911400.0,"total_sell_quantity":154700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.75,"last_trade_time":"1752832790802","oi_day_high":894600.0,"oi_day_low":862400.0},"NSE_FO:IDFCFIRSTB25JUL72CE":{"ohlc":{"open":2.75,"high":3.0,"low":2.45,"close":2.45},"depth":{"buy":[{"quantity":27825,"price":2.45,"orders":3},{"quantity":37100,"price":2.4,"orders":4},{"quantity":102025,"price":2.35,"orders":4},{"quantity":9275,"price":2.3,"orders":1},{"quantity":37100,"price":2.25,"orders":2}],"sell":[{"quantity":37100,"price":2.5,"orders":3},{"quantity":55650,"price":2.55,"orders":6},{"quantity":111300,"price":2.6,"orders":5},{"quantity":46375,"price":2.65,"orders":5},{"quantity":18550,"price":2.7,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|100208","symbol":"IDFCFIRSTB25JUL72CE","last_price":2.45,"volume":1326325,"average_price":2.63,"oi":4312875.0,"net_change":-0.55,"total_buy_quantity":1075900.0,"total_sell_quantity":1298500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1752832791597","oi_day_high":4331425.0,"oi_day_low":4099550.0},"NSE_FO:KPITTECH25JUL1280PE":{"ohlc":{"open":40.95,"high":44.3,"low":35.8,"close":43.0},"depth":{"buy":[{"quantity":400,"price":40.65,"orders":1},{"quantity":400,"price":40.05,"orders":1},{"quantity":400,"price":39.9,"orders":1},{"quantity":400,"price":39.85,"orders":1},{"quantity":800,"price":38.95,"orders":2}],"sell":[{"quantity":400,"price":41.9,"orders":1},{"quantity":400,"price":42.9,"orders":1},{"quantity":800,"price":42.95,"orders":2},{"quantity":1200,"price":43.0,"orders":2},{"quantity":400,"price":43.4,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|108824","symbol":"KPITTECH25JUL1280PE","last_price":43.0,"volume":34400,"average_price":38.93,"oi":79200.0,"net_change":4.8,"total_buy_quantity":27600.0,"total_sell_quantity":64000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.9,"last_trade_time":"1752832797020","oi_day_high":80400.0,"oi_day_low":72000.0},"NSE_FO:BPCL25JUL330PE":{"ohlc":{"open":1.85,"high":3.7,"low":1.7,"close":3.0},"depth":{"buy":[{"quantity":3950,"price":2.95,"orders":2},{"quantity":5925,"price":2.9,"orders":3},{"quantity":9875,"price":2.85,"orders":5},{"quantity":3950,"price":2.8,"orders":2},{"quantity":39500,"price":2.75,"orders":6}],"sell":[{"quantity":1975,"price":3.05,"orders":1},{"quantity":3950,"price":3.1,"orders":2},{"quantity":11850,"price":3.15,"orders":5},{"quantity":23700,"price":3.2,"orders":5},{"quantity":25675,"price":3.25,"orders":5}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|77454","symbol":"BPCL25JUL330PE","last_price":3.0,"volume":3677450,"average_price":2.86,"oi":1840700.0,"net_change":1.15,"total_buy_quantity":744575.0,"total_sell_quantity":572750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1752832799023","oi_day_high":1842675.0,"oi_day_low":1277825.0},"NSE_FO:IRFC25JUL140PE":{"ohlc":{"open":7.05,"high":7.8,"low":6.7,"close":7.6},"depth":{"buy":[{"quantity":8500,"price":7.6,"orders":2},{"quantity":4250,"price":7.55,"orders":1},{"quantity":4250,"price":7.45,"orders":1},{"quantity":4250,"price":7.4,"orders":1},{"quantity":8500,"price":7.35,"orders":2}],"sell":[{"quantity":4250,"price":7.75,"orders":1},{"quantity":4250,"price":7.8,"orders":1},{"quantity":8500,"price":7.85,"orders":2},{"quantity":8500,"price":7.9,"orders":2},{"quantity":4250,"price":8.0,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|104902","symbol":"IRFC25JUL140PE","last_price":7.6,"volume":369750,"average_price":7.44,"oi":3999250.0,"net_change":0.6,"total_buy_quantity":416500.0,"total_sell_quantity":382500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1752832740005","oi_day_high":4058750.0,"oi_day_low":3999250.0},"NSE_FO:YESBANK25JUL20PE":{"ohlc":{"open":0.4,"high":0.45,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":870800,"price":0.4,"orders":13},{"quantity":2394700,"price":0.35,"orders":26},{"quantity":7370700,"price":0.3,"orders":30},{"quantity":9019000,"price":0.25,"orders":22},{"quantity":9236700,"price":0.2,"orders":21}],"sell":[{"quantity":1026300,"price":0.45,"orders":14},{"quantity":2332500,"price":0.5,"orders":14},{"quantity":1492800,"price":0.55,"orders":7},{"quantity":622000,"price":0.6,"orders":1},{"quantity":31100,"price":0.75,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|135947","symbol":"YESBANK25JUL20PE","last_price":0.4,"volume":26870400,"average_price":0.39,"oi":9.44196E7,"net_change":0.0,"total_buy_quantity":4.64634E7,"total_sell_quantity":6499900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1752832797578","oi_day_high":9.46062E7,"oi_day_low":9.05632E7},"NSE_FO:CDSL25JUL1740CE":{"ohlc":{"open":38.8,"high":41.3,"low":28.3,"close":30.7},"depth":{"buy":[{"quantity":475,"price":30.2,"orders":1},{"quantity":475,"price":30.05,"orders":1},{"quantity":475,"price":30.0,"orders":1},{"quantity":475,"price":29.9,"orders":1},{"quantity":475,"price":29.85,"orders":1}],"sell":[{"quantity":475,"price":30.65,"orders":1},{"quantity":475,"price":30.7,"orders":1},{"quantity":475,"price":30.85,"orders":1},{"quantity":475,"price":30.9,"orders":1},{"quantity":475,"price":31.05,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|86305","symbol":"CDSL25JUL1740CE","last_price":30.7,"volume":435575,"average_price":33.98,"oi":342475.0,"net_change":-10.5,"total_buy_quantity":128725.0,"total_sell_quantity":113050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.9,"last_trade_time":"1752832793133","oi_day_high":365275.0,"oi_day_low":341050.0},"NSE_FO:PNB25JUL106PE":{"ohlc":{"open":0.5,"high":0.5,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":288000,"price":0.4,"orders":10},{"quantity":240000,"price":0.35,"orders":5},{"quantity":312000,"price":0.3,"orders":8},{"quantity":432000,"price":0.25,"orders":8},{"quantity":240000,"price":0.2,"orders":5}],"sell":[{"quantity":352000,"price":0.5,"orders":10},{"quantity":216000,"price":0.55,"orders":5},{"quantity":224000,"price":0.6,"orders":5},{"quantity":216000,"price":0.65,"orders":4},{"quantity":208000,"price":0.7,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|52085","symbol":"PNB25JUL106PE","last_price":0.45,"volume":464000,"average_price":0.43,"oi":1376000.0,"net_change":-0.05,"total_buy_quantity":2016000.0,"total_sell_quantity":2208000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1752831900506","oi_day_high":1376000.0,"oi_day_low":1304000.0},"NSE_FO:TITAN25JUL3700CE":{"ohlc":{"open":3.8,"high":4.0,"low":2.65,"close":2.75},"depth":{"buy":[{"quantity":175,"price":2.65,"orders":1},{"quantity":5250,"price":2.6,"orders":6},{"quantity":1400,"price":2.55,"orders":6},{"quantity":6125,"price":2.5,"orders":7},{"quantity":875,"price":2.45,"orders":3}],"sell":[{"quantity":13475,"price":2.8,"orders":6},{"quantity":525,"price":2.85,"orders":3},{"quantity":700,"price":2.9,"orders":4},{"quantity":700,"price":2.95,"orders":4},{"quantity":1925,"price":3.0,"orders":7}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|138915","symbol":"TITAN25JUL3700CE","last_price":2.75,"volume":299250,"average_price":2.92,"oi":956025.0,"net_change":-1.0,"total_buy_quantity":199500.0,"total_sell_quantity":79975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1752832779458","oi_day_high":986650.0,"oi_day_low":953050.0},"NSE_FO:MAZDOCK25JUL3100CE":{"ohlc":{"open":76.4,"high":90.05,"low":43.0,"close":43.95},"depth":{"buy":[{"quantity":175,"price":43.55,"orders":1},{"quantity":175,"price":43.5,"orders":1},{"quantity":175,"price":43.35,"orders":1},{"quantity":350,"price":43.25,"orders":2},{"quantity":175,"price":43.2,"orders":1}],"sell":[{"quantity":6650,"price":43.95,"orders":2},{"quantity":8925,"price":44.0,"orders":3},{"quantity":175,"price":45.1,"orders":1},{"quantity":175,"price":45.15,"orders":1},{"quantity":175,"price":45.85,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|118628","symbol":"MAZDOCK25JUL3100CE","last_price":43.95,"volume":453425,"average_price":60.49,"oi":209300.0,"net_change":-30.9,"total_buy_quantity":40775.0,"total_sell_quantity":53725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":227.55,"last_trade_time":"1752832797917","oi_day_high":213850.0,"oi_day_low":162575.0},"NSE_FO:TORNTPHARM25JUL3200PE":{"ohlc":{"open":2.7,"high":3.0,"low":2.25,"close":3.0},"depth":{"buy":[{"quantity":250,"price":2.25,"orders":1},{"quantity":250,"price":2.2,"orders":1},{"quantity":250,"price":2.15,"orders":1},{"quantity":750,"price":2.1,"orders":1},{"quantity":4500,"price":1.75,"orders":1}],"sell":[{"quantity":250,"price":4.85,"orders":1},{"quantity":2500,"price":4.9,"orders":1},{"quantity":1500,"price":5.0,"orders":1},{"quantity":7500,"price":7.25,"orders":1},{"quantity":500,"price":7.3,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|132788","symbol":"TORNTPHARM25JUL3200PE","last_price":3.0,"volume":2750,"average_price":2.71,"oi":40000.0,"net_change":0.6,"total_buy_quantity":46750.0,"total_sell_quantity":22250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1752827903878","oi_day_high":40500.0,"oi_day_low":40000.0},"NSE_FO:GLENMARK25JUL1740CE":{"ohlc":{"open":495.0,"high":495.0,"low":467.5,"close":477.0},"depth":{"buy":[{"quantity":375,"price":487.95,"orders":1},{"quantity":375,"price":487.9,"orders":1},{"quantity":375,"price":487.8,"orders":1},{"quantity":375,"price":487.75,"orders":1},{"quantity":375,"price":487.7,"orders":1}],"sell":[{"quantity":375,"price":499.0,"orders":1},{"quantity":375,"price":499.05,"orders":1},{"quantity":375,"price":499.1,"orders":1},{"quantity":1875,"price":501.3,"orders":1},{"quantity":1500,"price":501.8,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|95858","symbol":"GLENMARK25JUL1740CE","last_price":477.0,"volume":3000,"average_price":481.79,"oi":60375.0,"net_change":-19.5,"total_buy_quantity":30750.0,"total_sell_quantity":30375.0,"lower_circuit_limit":352.55,"upper_circuit_limit":640.45,"last_trade_time":"1752829423969","oi_day_high":61875.0,"oi_day_low":60375.0},"NSE_FO:LAURUSLABS25JUL680PE":{"ohlc":{"open":1.15,"high":1.15,"low":0.8,"close":0.85},"depth":{"buy":[{"quantity":11900,"price":0.75,"orders":2},{"quantity":23800,"price":0.7,"orders":7},{"quantity":3400,"price":0.65,"orders":2},{"quantity":3400,"price":0.6,"orders":2},{"quantity":3400,"price":0.55,"orders":2}],"sell":[{"quantity":10200,"price":0.85,"orders":3},{"quantity":3400,"price":0.9,"orders":2},{"quantity":5100,"price":0.95,"orders":3},{"quantity":1700,"price":1.0,"orders":1},{"quantity":5100,"price":1.05,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|109300","symbol":"LAURUSLABS25JUL680PE","last_price":0.85,"volume":144500,"average_price":0.92,"oi":508300.0,"net_change":-0.35,"total_buy_quantity":345100.0,"total_sell_quantity":198900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1752832743731","oi_day_high":583100.0,"oi_day_low":508300.0},"NSE_FO:PNBHOUSING25JUL1120CE":{"ohlc":{"open":23.2,"high":24.85,"low":17.55,"close":17.7},"depth":{"buy":[{"quantity":650,"price":16.45,"orders":1},{"quantity":1300,"price":16.4,"orders":2},{"quantity":650,"price":16.35,"orders":1},{"quantity":1300,"price":15.65,"orders":2},{"quantity":1300,"price":15.6,"orders":2}],"sell":[{"quantity":650,"price":17.35,"orders":1},{"quantity":650,"price":17.95,"orders":1},{"quantity":650,"price":18.0,"orders":1},{"quantity":650,"price":18.65,"orders":1},{"quantity":3250,"price":18.7,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|122684","symbol":"PNBHOUSING25JUL1120CE","last_price":17.7,"volume":109850,"average_price":21.41,"oi":263900.0,"net_change":-5.05,"total_buy_quantity":133250.0,"total_sell_quantity":109200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.35,"last_trade_time":"1752832597594","oi_day_high":280800.0,"oi_day_low":263900.0},"NSE_FO:CAMS25JUL4200PE":{"ohlc":{"open":75.45,"high":94.0,"low":72.45,"close":88.75},"depth":{"buy":[{"quantity":150,"price":85.25,"orders":1},{"quantity":150,"price":85.2,"orders":1},{"quantity":150,"price":85.15,"orders":1},{"quantity":150,"price":85.1,"orders":1},{"quantity":150,"price":85.05,"orders":1}],"sell":[{"quantity":150,"price":88.5,"orders":1},{"quantity":150,"price":88.6,"orders":1},{"quantity":150,"price":88.8,"orders":1},{"quantity":450,"price":89.0,"orders":1},{"quantity":150,"price":89.85,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|80080","symbol":"CAMS25JUL4200PE","last_price":88.75,"volume":50400,"average_price":83.3,"oi":106050.0,"net_change":6.75,"total_buy_quantity":28200.0,"total_sell_quantity":16800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":214.1,"last_trade_time":"1752832795361","oi_day_high":108300.0,"oi_day_low":104250.0},"NSE_FO:BANKBARODA25JUL240PE":{"ohlc":{"open":3.0,"high":3.6,"low":2.25,"close":3.6},"depth":{"buy":[{"quantity":29250,"price":3.55,"orders":1},{"quantity":11700,"price":3.5,"orders":4},{"quantity":23400,"price":3.45,"orders":7},{"quantity":17550,"price":3.4,"orders":4},{"quantity":38025,"price":3.35,"orders":3}],"sell":[{"quantity":5850,"price":3.6,"orders":2},{"quantity":32175,"price":3.65,"orders":6},{"quantity":43875,"price":3.7,"orders":7},{"quantity":26325,"price":3.75,"orders":6},{"quantity":14625,"price":3.8,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|40702","symbol":"BANKBARODA25JUL240PE","last_price":3.6,"volume":3738150,"average_price":3.02,"oi":4036500.0,"net_change":1.1,"total_buy_quantity":1123200.0,"total_sell_quantity":707850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1752832789345","oi_day_high":4056975.0,"oi_day_low":3828825.0},"NSE_FO:GODREJPROP25JUL2400PE":{"ohlc":{"open":93.15,"high":93.9,"low":63.05,"close":67.55},"depth":{"buy":[{"quantity":275,"price":64.6,"orders":1},{"quantity":275,"price":64.55,"orders":1},{"quantity":275,"price":64.5,"orders":1},{"quantity":275,"price":64.25,"orders":1},{"quantity":275,"price":62.0,"orders":1}],"sell":[{"quantity":275,"price":67.65,"orders":1},{"quantity":275,"price":67.7,"orders":1},{"quantity":275,"price":68.05,"orders":1},{"quantity":550,"price":68.5,"orders":2},{"quantity":275,"price":69.05,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|92765","symbol":"GODREJPROP25JUL2400PE","last_price":67.55,"volume":206250,"average_price":74.17,"oi":228525.0,"net_change":-21.35,"total_buy_quantity":70400.0,"total_sell_quantity":27775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":189.2,"last_trade_time":"1752832793613","oi_day_high":247225.0,"oi_day_low":227150.0},"NSE_FO:HINDPETRO25JUL420CE":{"ohlc":{"open":23.25,"high":23.25,"low":16.75,"close":17.05},"depth":{"buy":[{"quantity":2025,"price":17.2,"orders":1},{"quantity":2025,"price":17.15,"orders":1},{"quantity":2025,"price":17.1,"orders":1},{"quantity":4050,"price":16.9,"orders":1},{"quantity":2025,"price":16.8,"orders":1}],"sell":[{"quantity":2025,"price":17.9,"orders":1},{"quantity":2025,"price":17.95,"orders":1},{"quantity":2025,"price":18.0,"orders":1},{"quantity":2025,"price":18.05,"orders":1},{"quantity":2025,"price":18.45,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|97595","symbol":"HINDPETRO25JUL420CE","last_price":17.05,"volume":121500,"average_price":19.03,"oi":461700.0,"net_change":-7.25,"total_buy_quantity":265275.0,"total_sell_quantity":162000.0,"lower_circuit_limit":2.1,"upper_circuit_limit":46.5,"last_trade_time":"1752831842687","oi_day_high":461700.0,"oi_day_low":447525.0},"NSE_FO:PPLPHARMA25JUL200CE":{"ohlc":{"open":17.0,"high":18.6,"low":12.3,"close":13.3},"depth":{"buy":[{"quantity":17500,"price":12.75,"orders":2},{"quantity":2500,"price":12.55,"orders":1},{"quantity":12500,"price":12.5,"orders":1},{"quantity":25000,"price":12.2,"orders":1},{"quantity":25000,"price":12.0,"orders":1}],"sell":[{"quantity":2500,"price":14.0,"orders":1},{"quantity":7500,"price":14.4,"orders":1},{"quantity":2500,"price":14.7,"orders":1},{"quantity":2500,"price":14.75,"orders":1},{"quantity":2500,"price":15.65,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|131063","symbol":"PPLPHARMA25JUL200CE","last_price":13.3,"volume":365000,"average_price":14.81,"oi":405000.0,"net_change":-5.7,"total_buy_quantity":262500.0,"total_sell_quantity":230000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.0,"last_trade_time":"1752832706966","oi_day_high":420000.0,"oi_day_low":370000.0},"NSE_FO:DIVISLAB25JUL6600PE":{"ohlc":{"open":56.0,"high":84.0,"low":53.6,"close":64.0},"depth":{"buy":[{"quantity":100,"price":60.85,"orders":1},{"quantity":100,"price":60.8,"orders":1},{"quantity":100,"price":60.15,"orders":1},{"quantity":100,"price":60.05,"orders":1},{"quantity":300,"price":57.55,"orders":2}],"sell":[{"quantity":100,"price":63.95,"orders":1},{"quantity":100,"price":64.0,"orders":1},{"quantity":100,"price":65.65,"orders":1},{"quantity":100,"price":65.7,"orders":1},{"quantity":100,"price":65.75,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|87953","symbol":"DIVISLAB25JUL6600PE","last_price":64.0,"volume":37700,"average_price":65.71,"oi":37500.0,"net_change":11.1,"total_buy_quantity":31500.0,"total_sell_quantity":16400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":157.35,"last_trade_time":"1752832780044","oi_day_high":39100.0,"oi_day_low":36200.0},"NSE_FO:BAJAJ-AUTO25JUL8400CE":{"ohlc":{"open":99.3,"high":122.2,"low":96.15,"close":104.5},"depth":{"buy":[{"quantity":150,"price":106.7,"orders":2},{"quantity":150,"price":106.65,"orders":2},{"quantity":150,"price":105.5,"orders":2},{"quantity":225,"price":105.45,"orders":2},{"quantity":75,"price":104.2,"orders":1}],"sell":[{"quantity":75,"price":108.0,"orders":1},{"quantity":75,"price":108.95,"orders":1},{"quantity":225,"price":109.0,"orders":1},{"quantity":75,"price":109.2,"orders":1},{"quantity":75,"price":109.6,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|51014","symbol":"BAJAJ-AUTO25JUL8400CE","last_price":104.5,"volume":186075,"average_price":108.56,"oi":133425.0,"net_change":-4.1,"total_buy_quantity":25125.0,"total_sell_quantity":28275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":308.3,"last_trade_time":"1752832798554","oi_day_high":144750.0,"oi_day_low":133425.0},"NSE_FO:PATANJALI25JUL1660PE":{"ohlc":{"open":2.3,"high":2.75,"low":1.9,"close":1.95},"depth":{"buy":[{"quantity":300,"price":2.0,"orders":1},{"quantity":600,"price":1.85,"orders":2},{"quantity":600,"price":1.8,"orders":2},{"quantity":600,"price":1.75,"orders":2},{"quantity":300,"price":1.7,"orders":1}],"sell":[{"quantity":300,"price":2.2,"orders":1},{"quantity":600,"price":2.25,"orders":2},{"quantity":900,"price":2.3,"orders":3},{"quantity":600,"price":2.35,"orders":2},{"quantity":300,"price":2.4,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|126274","symbol":"PATANJALI25JUL1660PE","last_price":1.95,"volume":10500,"average_price":2.32,"oi":68100.0,"net_change":-0.75,"total_buy_quantity":101400.0,"total_sell_quantity":45300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1752832316448","oi_day_high":73500.0,"oi_day_low":68100.0},"NSE_FO:CROMPTON25JUL360PE":{"ohlc":{"open":14.75,"high":20.5,"low":14.75,"close":20.5},"depth":{"buy":[{"quantity":7200,"price":19.45,"orders":2},{"quantity":1800,"price":19.2,"orders":1},{"quantity":14400,"price":19.15,"orders":2},{"quantity":18000,"price":18.1,"orders":1},{"quantity":14400,"price":18.05,"orders":1}],"sell":[{"quantity":1800,"price":21.35,"orders":1},{"quantity":1800,"price":21.4,"orders":1},{"quantity":1800,"price":21.6,"orders":1},{"quantity":7200,"price":21.65,"orders":1},{"quantity":9000,"price":21.95,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|85634","symbol":"CROMPTON25JUL360PE","last_price":20.5,"volume":34200,"average_price":17.37,"oi":333000.0,"net_change":4.95,"total_buy_quantity":163800.0,"total_sell_quantity":167400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.55,"last_trade_time":"1752832798596","oi_day_high":336600.0,"oi_day_low":327600.0},"NSE_FO:AMBUJACEM25JUL565CE":{"ohlc":{"open":26.65,"high":26.65,"low":26.65,"close":26.65},"depth":{"buy":[{"quantity":8400,"price":30.6,"orders":4},{"quantity":1050,"price":30.55,"orders":1},{"quantity":42000,"price":25.4,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":4200,"price":41.4,"orders":2},{"quantity":42000,"price":44.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|76690","symbol":"AMBUJACEM25JUL565CE","last_price":26.65,"volume":0,"average_price":0.0,"oi":93450.0,"net_change":-0.2,"total_buy_quantity":51450.0,"total_sell_quantity":46200.0,"lower_circuit_limit":9.6,"upper_circuit_limit":63.3,"last_trade_time":"1752141360000","oi_day_high":95550.0,"oi_day_low":91350.0},"NSE_FO:AUROPHARMA25JUL1120CE":{"ohlc":{"open":45.5,"high":45.7,"low":35.0,"close":36.0},"depth":{"buy":[{"quantity":550,"price":34.55,"orders":1},{"quantity":550,"price":34.5,"orders":1},{"quantity":2200,"price":32.15,"orders":1},{"quantity":1650,"price":32.0,"orders":1},{"quantity":5500,"price":31.45,"orders":1}],"sell":[{"quantity":550,"price":36.9,"orders":1},{"quantity":550,"price":36.95,"orders":1},{"quantity":550,"price":37.15,"orders":1},{"quantity":550,"price":38.6,"orders":1},{"quantity":1100,"price":38.65,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|67810","symbol":"AUROPHARMA25JUL1120CE","last_price":36.0,"volume":19250,"average_price":40.64,"oi":107800.0,"net_change":-12.15,"total_buy_quantity":53900.0,"total_sell_quantity":76450.0,"lower_circuit_limit":4.0,"upper_circuit_limit":92.3,"last_trade_time":"1752832715514","oi_day_high":110550.0,"oi_day_low":107250.0},"NSE_FO:COFORGE25JUL1880CE":{"ohlc":{"open":48.05,"high":58.95,"low":38.55,"close":47.0},"depth":{"buy":[{"quantity":1125,"price":46.15,"orders":3},{"quantity":375,"price":46.1,"orders":1},{"quantity":375,"price":45.8,"orders":1},{"quantity":750,"price":45.7,"orders":2},{"quantity":375,"price":45.65,"orders":1}],"sell":[{"quantity":375,"price":47.85,"orders":1},{"quantity":750,"price":48.0,"orders":1},{"quantity":375,"price":48.05,"orders":1},{"quantity":375,"price":48.1,"orders":1},{"quantity":375,"price":49.65,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|84364","symbol":"COFORGE25JUL1880CE","last_price":47.0,"volume":497250,"average_price":49.49,"oi":438750.0,"net_change":-3.8,"total_buy_quantity":171000.0,"total_sell_quantity":87000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.95,"last_trade_time":"1752832796986","oi_day_high":446250.0,"oi_day_low":426375.0},"NSE_FO:ABCAPITAL25JUL275CE":{"ohlc":{"open":2.9,"high":3.95,"low":2.2,"close":2.2},"depth":{"buy":[{"quantity":9300,"price":2.15,"orders":3},{"quantity":12400,"price":2.1,"orders":3},{"quantity":18600,"price":2.05,"orders":3},{"quantity":6200,"price":2.0,"orders":1},{"quantity":6200,"price":1.95,"orders":2}],"sell":[{"quantity":3100,"price":2.25,"orders":1},{"quantity":12400,"price":2.3,"orders":4},{"quantity":9300,"price":2.35,"orders":3},{"quantity":9300,"price":2.4,"orders":3},{"quantity":6200,"price":2.45,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|74845","symbol":"ABCAPITAL25JUL275CE","last_price":2.2,"volume":1680200,"average_price":2.8,"oi":2718700.0,"net_change":-1.45,"total_buy_quantity":496000.0,"total_sell_quantity":629300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1752832578908","oi_day_high":2799300.0,"oi_day_low":2715600.0},"NSE_FO:IIFL25JUL480PE":{"ohlc":{"open":1.15,"high":1.15,"low":0.75,"close":0.7},"depth":{"buy":[{"quantity":11550,"price":0.7,"orders":2},{"quantity":3300,"price":0.6,"orders":2},{"quantity":3300,"price":0.55,"orders":2},{"quantity":4950,"price":0.5,"orders":3},{"quantity":1650,"price":0.45,"orders":1}],"sell":[{"quantity":4950,"price":0.8,"orders":3},{"quantity":3300,"price":0.85,"orders":2},{"quantity":3300,"price":0.9,"orders":2},{"quantity":1650,"price":0.95,"orders":1},{"quantity":3300,"price":1.0,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|101188","symbol":"IIFL25JUL480PE","last_price":0.7,"volume":61050,"average_price":0.9,"oi":336600.0,"net_change":-0.65,"total_buy_quantity":75900.0,"total_sell_quantity":244200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1752832799065","oi_day_high":363000.0,"oi_day_low":336600.0},"NSE_FO:BANDHANBNK25JUL185CE":{"ohlc":{"open":5.4,"high":7.7,"low":5.35,"close":6.15},"depth":{"buy":[{"quantity":3600,"price":5.5,"orders":1},{"quantity":7200,"price":5.45,"orders":2},{"quantity":7200,"price":5.4,"orders":2},{"quantity":10800,"price":5.35,"orders":3},{"quantity":3600,"price":5.3,"orders":1}],"sell":[{"quantity":3600,"price":5.65,"orders":1},{"quantity":10800,"price":5.7,"orders":1},{"quantity":7200,"price":5.75,"orders":2},{"quantity":7200,"price":5.8,"orders":2},{"quantity":10800,"price":5.85,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|72556","symbol":"BANDHANBNK25JUL185CE","last_price":6.15,"volume":14094000,"average_price":6.66,"oi":5666400.0,"net_change":0.0,"total_buy_quantity":662400.0,"total_sell_quantity":1054800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1752832798268","oi_day_high":5666400.0,"oi_day_low":4687200.0},"NSE_FO:DALBHARAT25JUL2200PE":{"ohlc":{"open":55.0,"high":55.0,"low":30.05,"close":30.15},"depth":{"buy":[{"quantity":325,"price":31.3,"orders":1},{"quantity":650,"price":30.55,"orders":1},{"quantity":325,"price":30.5,"orders":1},{"quantity":325,"price":30.45,"orders":1},{"quantity":325,"price":30.15,"orders":1}],"sell":[{"quantity":325,"price":31.8,"orders":1},{"quantity":325,"price":31.85,"orders":1},{"quantity":325,"price":31.95,"orders":1},{"quantity":325,"price":32.0,"orders":1},{"quantity":650,"price":32.15,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|87043","symbol":"DALBHARAT25JUL2200PE","last_price":30.15,"volume":336700,"average_price":38.2,"oi":45825.0,"net_change":-28.4,"total_buy_quantity":59150.0,"total_sell_quantity":57200.0,"lower_circuit_limit":2.35,"upper_circuit_limit":114.75,"last_trade_time":"1752832762551","oi_day_high":54600.0,"oi_day_low":19825.0},"NSE_FO:PERSISTENT25JUL6100PE":{"ohlc":{"open":687.5,"high":687.5,"low":520.85,"close":571.95},"depth":{"buy":[{"quantity":100,"price":565.55,"orders":1},{"quantity":900,"price":560.0,"orders":1},{"quantity":100,"price":559.25,"orders":1},{"quantity":300,"price":558.85,"orders":1},{"quantity":500,"price":558.75,"orders":1}],"sell":[{"quantity":100,"price":594.0,"orders":1},{"quantity":100,"price":594.05,"orders":1},{"quantity":100,"price":594.1,"orders":1},{"quantity":900,"price":596.25,"orders":1},{"quantity":500,"price":600.15,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|126898","symbol":"PERSISTENT25JUL6100PE","last_price":571.95,"volume":1000,"average_price":575.14,"oi":40700.0,"net_change":34.05,"total_buy_quantity":6500.0,"total_sell_quantity":8600.0,"lower_circuit_limit":293.9,"upper_circuit_limit":939.8,"last_trade_time":"1752823722631","oi_day_high":40700.0,"oi_day_low":40400.0},"NSE_FO:M&M25JUL3200CE":{"ohlc":{"open":79.5,"high":103.45,"low":58.9,"close":66.55},"depth":{"buy":[{"quantity":200,"price":66.8,"orders":1},{"quantity":200,"price":66.35,"orders":1},{"quantity":400,"price":66.3,"orders":2},{"quantity":200,"price":66.1,"orders":1},{"quantity":800,"price":66.0,"orders":4}],"sell":[{"quantity":200,"price":67.8,"orders":1},{"quantity":200,"price":67.85,"orders":1},{"quantity":200,"price":67.9,"orders":1},{"quantity":200,"price":67.95,"orders":1},{"quantity":400,"price":68.0,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|112286","symbol":"M&M25JUL3200CE","last_price":66.55,"volume":2803400,"average_price":78.71,"oi":1137400.0,"net_change":-5.55,"total_buy_quantity":179600.0,"total_sell_quantity":194000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":163.4,"last_trade_time":"1752832798130","oi_day_high":1309200.0,"oi_day_low":1089600.0},"NSE_FO:CYIENT25JUL1300CE":{"ohlc":{"open":40.3,"high":40.3,"low":27.55,"close":28.8},"depth":{"buy":[{"quantity":425,"price":28.3,"orders":1},{"quantity":425,"price":28.25,"orders":1},{"quantity":850,"price":27.1,"orders":1},{"quantity":425,"price":27.05,"orders":1},{"quantity":4675,"price":27.0,"orders":3}],"sell":[{"quantity":425,"price":29.65,"orders":1},{"quantity":850,"price":30.0,"orders":2},{"quantity":3400,"price":30.85,"orders":1},{"quantity":425,"price":31.0,"orders":1},{"quantity":425,"price":32.0,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|90204","symbol":"CYIENT25JUL1300CE","last_price":28.8,"volume":298775,"average_price":31.48,"oi":379950.0,"net_change":-11.45,"total_buy_quantity":110500.0,"total_sell_quantity":108800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.65,"last_trade_time":"1752832695734","oi_day_high":424575.0,"oi_day_low":365075.0},"NSE_FO:VBL25JUL460PE":{"ohlc":{"open":1.35,"high":1.55,"low":1.05,"close":1.3},"depth":{"buy":[{"quantity":8200,"price":1.3,"orders":1},{"quantity":9225,"price":1.25,"orders":5},{"quantity":6150,"price":1.2,"orders":5},{"quantity":5125,"price":1.15,"orders":5},{"quantity":4100,"price":1.1,"orders":4}],"sell":[{"quantity":18450,"price":1.35,"orders":4},{"quantity":5125,"price":1.4,"orders":4},{"quantity":5125,"price":1.45,"orders":4},{"quantity":3075,"price":1.5,"orders":2},{"quantity":4100,"price":1.55,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|134947","symbol":"VBL25JUL460PE","last_price":1.3,"volume":468425,"average_price":1.32,"oi":1023975.0,"net_change":0.1,"total_buy_quantity":283925.0,"total_sell_quantity":363875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1752832798460","oi_day_high":1122375.0,"oi_day_low":1017825.0},"NSE_FO:SBIN25JUL800CE":{"ohlc":{"open":33.05,"high":34.9,"low":25.2,"close":27.2},"depth":{"buy":[{"quantity":1500,"price":26.4,"orders":2},{"quantity":2250,"price":26.35,"orders":3},{"quantity":750,"price":26.25,"orders":1},{"quantity":1500,"price":26.2,"orders":2},{"quantity":2250,"price":26.15,"orders":1}],"sell":[{"quantity":1500,"price":27.35,"orders":1},{"quantity":1500,"price":27.45,"orders":2},{"quantity":2250,"price":27.5,"orders":3},{"quantity":2250,"price":27.55,"orders":2},{"quantity":2250,"price":27.6,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|125465","symbol":"SBIN25JUL800CE","last_price":27.2,"volume":2691000,"average_price":27.88,"oi":2849250.0,"net_change":-7.55,"total_buy_quantity":122250.0,"total_sell_quantity":198000.0,"lower_circuit_limit":6.25,"upper_circuit_limit":63.25,"last_trade_time":"1752832796717","oi_day_high":3306750.0,"oi_day_low":2846250.0},"NSE_FO:BEL25JUL410PE":{"ohlc":{"open":11.1,"high":17.5,"low":9.45,"close":17.5},"depth":{"buy":[{"quantity":2850,"price":17.35,"orders":1},{"quantity":2850,"price":17.3,"orders":1},{"quantity":2850,"price":17.25,"orders":1},{"quantity":5700,"price":17.2,"orders":2},{"quantity":5700,"price":17.15,"orders":2}],"sell":[{"quantity":8550,"price":17.55,"orders":3},{"quantity":8550,"price":17.6,"orders":3},{"quantity":5700,"price":17.65,"orders":2},{"quantity":8550,"price":17.7,"orders":3},{"quantity":2850,"price":17.8,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|39418","symbol":"BEL25JUL410PE","last_price":17.5,"volume":4138200,"average_price":13.49,"oi":3975750.0,"net_change":6.35,"total_buy_quantity":322050.0,"total_sell_quantity":373350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.45,"last_trade_time":"1752832763812","oi_day_high":4796550.0,"oi_day_low":3975750.0},"NSE_FO:HEROMOTOCO25JUL4300CE":{"ohlc":{"open":128.3,"high":153.6,"low":95.0,"close":98.25},"depth":{"buy":[{"quantity":150,"price":98.15,"orders":1},{"quantity":150,"price":97.8,"orders":1},{"quantity":150,"price":96.95,"orders":1},{"quantity":150,"price":96.05,"orders":1},{"quantity":1500,"price":96.0,"orders":1}],"sell":[{"quantity":150,"price":99.55,"orders":1},{"quantity":300,"price":99.6,"orders":1},{"quantity":150,"price":100.0,"orders":1},{"quantity":150,"price":100.2,"orders":1},{"quantity":150,"price":100.8,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|96118","symbol":"HEROMOTOCO25JUL4300CE","last_price":98.25,"volume":180300,"average_price":114.87,"oi":186900.0,"net_change":-30.05,"total_buy_quantity":27300.0,"total_sell_quantity":30000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":285.1,"last_trade_time":"1752832788944","oi_day_high":194850.0,"oi_day_low":182700.0},"NSE_FO:TATACHEM25JUL940CE":{"ohlc":{"open":18.05,"high":19.25,"low":11.6,"close":16.25},"depth":{"buy":[{"quantity":1300,"price":15.9,"orders":2},{"quantity":650,"price":15.75,"orders":1},{"quantity":1300,"price":15.7,"orders":1},{"quantity":650,"price":15.65,"orders":1},{"quantity":1300,"price":15.6,"orders":1}],"sell":[{"quantity":650,"price":16.3,"orders":1},{"quantity":650,"price":16.35,"orders":1},{"quantity":650,"price":16.6,"orders":1},{"quantity":650,"price":16.65,"orders":1},{"quantity":3250,"price":17.0,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|129011","symbol":"TATACHEM25JUL940CE","last_price":16.25,"volume":634400,"average_price":14.78,"oi":583700.0,"net_change":-2.5,"total_buy_quantity":308750.0,"total_sell_quantity":170300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.7,"last_trade_time":"1752832779648","oi_day_high":620100.0,"oi_day_low":494650.0},"NSE_FO:MCX25JUL8800PE":{"ohlc":{"open":655.0,"high":691.0,"low":601.9,"close":604.2},"depth":{"buy":[{"quantity":125,"price":605.55,"orders":1},{"quantity":125,"price":605.5,"orders":1},{"quantity":500,"price":587.8,"orders":1},{"quantity":500,"price":583.85,"orders":1},{"quantity":500,"price":551.35,"orders":1}],"sell":[{"quantity":125,"price":626.35,"orders":1},{"quantity":125,"price":626.4,"orders":1},{"quantity":125,"price":626.5,"orders":1},{"quantity":125,"price":626.55,"orders":1},{"quantity":125,"price":626.6,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|39795","symbol":"MCX25JUL8800PE","last_price":604.2,"volume":3625,"average_price":638.74,"oi":56750.0,"net_change":25.75,"total_buy_quantity":8250.0,"total_sell_quantity":6625.0,"lower_circuit_limit":117.7,"upper_circuit_limit":1039.2,"last_trade_time":"1752824370364","oi_day_high":58625.0,"oi_day_low":56750.0},"NSE_FO:BDL25JUL1850PE":{"ohlc":{"open":108.0,"high":180.5,"low":105.0,"close":175.0},"depth":{"buy":[{"quantity":325,"price":175.2,"orders":1},{"quantity":325,"price":175.15,"orders":1},{"quantity":325,"price":175.1,"orders":1},{"quantity":325,"price":175.0,"orders":1},{"quantity":325,"price":174.95,"orders":1}],"sell":[{"quantity":650,"price":178.15,"orders":2},{"quantity":325,"price":178.2,"orders":1},{"quantity":325,"price":178.25,"orders":1},{"quantity":325,"price":178.8,"orders":1},{"quantity":325,"price":178.9,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|81349","symbol":"BDL25JUL1850PE","last_price":175.0,"volume":39325,"average_price":160.29,"oi":140075.0,"net_change":61.35,"total_buy_quantity":37700.0,"total_sell_quantity":17875.0,"lower_circuit_limit":8.8,"upper_circuit_limit":218.5,"last_trade_time":"1752832755517","oi_day_high":156650.0,"oi_day_low":140075.0},"NSE_FO:RVNL25JUL400PE":{"ohlc":{"open":23.0,"high":28.35,"low":23.0,"close":28.35},"depth":{"buy":[{"quantity":1375,"price":28.35,"orders":1},{"quantity":1375,"price":28.0,"orders":1},{"quantity":1375,"price":27.95,"orders":1},{"quantity":1375,"price":27.85,"orders":1},{"quantity":1375,"price":27.8,"orders":1}],"sell":[{"quantity":1375,"price":28.6,"orders":1},{"quantity":1375,"price":28.65,"orders":1},{"quantity":1375,"price":29.65,"orders":1},{"quantity":1375,"price":29.7,"orders":1},{"quantity":1375,"price":29.75,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|132920","symbol":"RVNL25JUL400PE","last_price":28.35,"volume":67375,"average_price":26.89,"oi":363000.0,"net_change":4.85,"total_buy_quantity":159500.0,"total_sell_quantity":144375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.95,"last_trade_time":"1752832397228","oi_day_high":368500.0,"oi_day_low":354750.0},"NSE_FO:ASHOKLEY25JUL125PE":{"ohlc":{"open":3.0,"high":3.85,"low":2.65,"close":3.5},"depth":{"buy":[{"quantity":5000,"price":3.45,"orders":1},{"quantity":10000,"price":3.4,"orders":2},{"quantity":15000,"price":3.35,"orders":3},{"quantity":75000,"price":3.3,"orders":4},{"quantity":45000,"price":3.25,"orders":5}],"sell":[{"quantity":10000,"price":3.6,"orders":2},{"quantity":25000,"price":3.65,"orders":5},{"quantity":20000,"price":3.7,"orders":4},{"quantity":20000,"price":3.75,"orders":4},{"quantity":55000,"price":3.8,"orders":4}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|65365","symbol":"ASHOKLEY25JUL125PE","last_price":3.5,"volume":1330000,"average_price":3.47,"oi":4085000.0,"net_change":0.45,"total_buy_quantity":930000.0,"total_sell_quantity":775000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1752832771843","oi_day_high":4155000.0,"oi_day_low":4080000.0},"NSE_FO:VEDL25JUL460CE":{"ohlc":{"open":4.8,"high":5.55,"low":3.85,"close":4.3},"depth":{"buy":[{"quantity":16100,"price":4.25,"orders":5},{"quantity":2300,"price":4.2,"orders":2},{"quantity":3450,"price":4.15,"orders":2},{"quantity":4600,"price":4.1,"orders":3},{"quantity":12650,"price":4.05,"orders":8}],"sell":[{"quantity":4600,"price":4.35,"orders":4},{"quantity":8050,"price":4.4,"orders":5},{"quantity":4600,"price":4.45,"orders":4},{"quantity":4600,"price":4.5,"orders":4},{"quantity":10350,"price":4.55,"orders":5}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|135150","symbol":"VEDL25JUL460CE","last_price":4.3,"volume":3366050,"average_price":4.57,"oi":4288350.0,"net_change":-0.25,"total_buy_quantity":433550.0,"total_sell_quantity":584200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1752832794786","oi_day_high":4359650.0,"oi_day_low":4115850.0},"NSE_FO:ETERNAL25JUL265CE":{"ohlc":{"open":6.0,"high":6.0,"low":4.55,"close":4.95},"depth":{"buy":[{"quantity":4850,"price":4.85,"orders":2},{"quantity":7275,"price":4.8,"orders":3},{"quantity":7275,"price":4.75,"orders":3},{"quantity":7275,"price":4.7,"orders":3},{"quantity":9700,"price":4.65,"orders":4}],"sell":[{"quantity":14550,"price":5.0,"orders":4},{"quantity":2425,"price":5.05,"orders":1},{"quantity":7275,"price":5.1,"orders":3},{"quantity":7275,"price":5.15,"orders":3},{"quantity":12125,"price":5.2,"orders":4}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|93852","symbol":"ETERNAL25JUL265CE","last_price":4.95,"volume":3795125,"average_price":4.91,"oi":4483825.0,"net_change":-0.9,"total_buy_quantity":589275.0,"total_sell_quantity":812375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1752832797345","oi_day_high":4515350.0,"oi_day_low":3972150.0},"NSE_FO:WIPRO25JUL267.5PE":{"ohlc":{"open":8.0,"high":9.15,"low":5.55,"close":7.95},"depth":{"buy":[{"quantity":6000,"price":8.0,"orders":2},{"quantity":3000,"price":7.85,"orders":1},{"quantity":3000,"price":7.8,"orders":1},{"quantity":15000,"price":7.75,"orders":2},{"quantity":24000,"price":7.7,"orders":1}],"sell":[{"quantity":3000,"price":8.1,"orders":1},{"quantity":36000,"price":8.15,"orders":2},{"quantity":3000,"price":8.2,"orders":1},{"quantity":3000,"price":8.25,"orders":1},{"quantity":15000,"price":8.3,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|141206","symbol":"WIPRO25JUL267.5PE","last_price":7.95,"volume":6525000,"average_price":7.86,"oi":699000.0,"net_change":-5.25,"total_buy_quantity":807000.0,"total_sell_quantity":474000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.2,"last_trade_time":"1752832740005","oi_day_high":930000.0,"oi_day_low":483000.0},"NSE_FO:ICICIPRULI25JUL650PE":{"ohlc":{"open":17.05,"high":22.3,"low":15.0,"close":20.0},"depth":{"buy":[{"quantity":925,"price":19.8,"orders":1},{"quantity":925,"price":19.65,"orders":1},{"quantity":1850,"price":19.6,"orders":2},{"quantity":1850,"price":19.5,"orders":2},{"quantity":1850,"price":19.35,"orders":2}],"sell":[{"quantity":1850,"price":20.35,"orders":2},{"quantity":925,"price":20.4,"orders":1},{"quantity":925,"price":20.55,"orders":1},{"quantity":925,"price":20.6,"orders":1},{"quantity":925,"price":20.65,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|99811","symbol":"ICICIPRULI25JUL650PE","last_price":20.0,"volume":321900,"average_price":18.58,"oi":411625.0,"net_change":5.2,"total_buy_quantity":125800.0,"total_sell_quantity":66600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.8,"last_trade_time":"1752832745637","oi_day_high":474525.0,"oi_day_low":411625.0},"NSE_FO:RELIANCE25JUL1500CE":{"ohlc":{"open":16.0,"high":17.25,"low":12.55,"close":15.5},"depth":{"buy":[{"quantity":500,"price":15.25,"orders":1},{"quantity":500,"price":15.1,"orders":1},{"quantity":4500,"price":15.05,"orders":2},{"quantity":15000,"price":15.0,"orders":20},{"quantity":7500,"price":14.8,"orders":3}],"sell":[{"quantity":4000,"price":15.75,"orders":1},{"quantity":1500,"price":16.15,"orders":2},{"quantity":1000,"price":16.2,"orders":2},{"quantity":1500,"price":16.25,"orders":3},{"quantity":6500,"price":16.3,"orders":4}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|124711","symbol":"RELIANCE25JUL1500CE","last_price":15.5,"volume":14469000,"average_price":14.5,"oi":7520500.0,"net_change":0.55,"total_buy_quantity":605000.0,"total_sell_quantity":918500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.3,"last_trade_time":"1752832799985","oi_day_high":7677500.0,"oi_day_low":6344500.0},"NSE_FO:ULTRACEMCO25JUL12000CE":{"ohlc":{"open":576.05,"high":576.05,"low":508.0,"close":547.55},"depth":{"buy":[{"quantity":50,"price":535.85,"orders":1},{"quantity":50,"price":535.8,"orders":1},{"quantity":50,"price":535.75,"orders":1},{"quantity":50,"price":535.65,"orders":1},{"quantity":50,"price":535.55,"orders":1}],"sell":[{"quantity":50,"price":551.95,"orders":1},{"quantity":50,"price":552.0,"orders":1},{"quantity":50,"price":564.0,"orders":1},{"quantity":50,"price":570.0,"orders":1},{"quantity":100,"price":571.5,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|133956","symbol":"ULTRACEMCO25JUL12000CE","last_price":547.55,"volume":1300,"average_price":534.08,"oi":23300.0,"net_change":3.05,"total_buy_quantity":3800.0,"total_sell_quantity":5150.0,"lower_circuit_limit":119.3,"upper_circuit_limit":969.7,"last_trade_time":"1752832546023","oi_day_high":23500.0,"oi_day_low":23300.0},"NSE_FO:AXISBANK25JUL1230PE":{"ohlc":{"open":123.2,"high":125.55,"low":112.15,"close":125.55},"depth":{"buy":[{"quantity":625,"price":126.5,"orders":1},{"quantity":1250,"price":126.45,"orders":2},{"quantity":1250,"price":126.4,"orders":2},{"quantity":625,"price":126.15,"orders":1},{"quantity":625,"price":126.1,"orders":1}],"sell":[{"quantity":1250,"price":128.25,"orders":2},{"quantity":625,"price":128.3,"orders":1},{"quantity":625,"price":128.5,"orders":1},{"quantity":625,"price":128.55,"orders":1},{"quantity":625,"price":128.7,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|79223","symbol":"AXISBANK25JUL1230PE","last_price":125.55,"volume":58125,"average_price":116.59,"oi":306875.0,"net_change":57.05,"total_buy_quantity":57500.0,"total_sell_quantity":61250.0,"lower_circuit_limit":25.75,"upper_circuit_limit":203.55,"last_trade_time":"1752832500059","oi_day_high":317500.0,"oi_day_low":306250.0},"NSE_FO:KAYNES25JUL5800PE":{"ohlc":{"open":123.0,"high":168.0,"low":119.0,"close":167.0},"depth":{"buy":[{"quantity":100,"price":164.25,"orders":1},{"quantity":200,"price":164.1,"orders":1},{"quantity":100,"price":160.15,"orders":1},{"quantity":100,"price":160.1,"orders":1},{"quantity":100,"price":157.55,"orders":1}],"sell":[{"quantity":100,"price":168.4,"orders":1},{"quantity":100,"price":168.45,"orders":1},{"quantity":100,"price":168.5,"orders":1},{"quantity":100,"price":168.85,"orders":1},{"quantity":100,"price":174.95,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|111690","symbol":"KAYNES25JUL5800PE","last_price":167.0,"volume":9600,"average_price":150.8,"oi":22400.0,"net_change":28.4,"total_buy_quantity":21100.0,"total_sell_quantity":8100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":345.25,"last_trade_time":"1752832748536","oi_day_high":23100.0,"oi_day_low":22000.0},"NSE_FO:BAJFINANCE25JUL1000CE":{"ohlc":{"open":2.8,"high":5.3,"low":2.65,"close":4.5},"depth":{"buy":[{"quantity":9750,"price":4.5,"orders":8},{"quantity":9000,"price":4.45,"orders":10},{"quantity":9750,"price":4.4,"orders":10},{"quantity":7500,"price":4.35,"orders":9},{"quantity":11250,"price":4.3,"orders":7}],"sell":[{"quantity":3000,"price":4.6,"orders":4},{"quantity":8250,"price":4.65,"orders":11},{"quantity":6000,"price":4.7,"orders":8},{"quantity":13500,"price":4.75,"orders":11},{"quantity":14250,"price":4.8,"orders":11}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|71092","symbol":"BAJFINANCE25JUL1000CE","last_price":4.5,"volume":3427500,"average_price":4.1,"oi":2578500.0,"net_change":1.5,"total_buy_quantity":848250.0,"total_sell_quantity":536250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1752832796641","oi_day_high":2910000.0,"oi_day_low":2578500.0},"NSE_FO:DIXON25JUL14250PE":{"ohlc":{"open":51.0,"high":70.1,"low":47.95,"close":64.0},"depth":{"buy":[{"quantity":50,"price":63.0,"orders":1},{"quantity":50,"price":62.95,"orders":1},{"quantity":100,"price":62.9,"orders":1},{"quantity":150,"price":60.3,"orders":2},{"quantity":250,"price":60.25,"orders":1}],"sell":[{"quantity":50,"price":67.4,"orders":1},{"quantity":50,"price":67.85,"orders":1},{"quantity":50,"price":67.9,"orders":1},{"quantity":50,"price":67.95,"orders":1},{"quantity":150,"price":68.0,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|92091","symbol":"DIXON25JUL14250PE","last_price":64.0,"volume":27400,"average_price":59.05,"oi":28450.0,"net_change":9.6,"total_buy_quantity":15300.0,"total_sell_quantity":4550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":162.4,"last_trade_time":"1752832781553","oi_day_high":28700.0,"oi_day_low":26550.0},"NSE_FO:JIOFIN25JUL315PE":{"ohlc":{"open":3.3,"high":6.6,"low":3.05,"close":5.1},"depth":{"buy":[{"quantity":2350,"price":5.05,"orders":1},{"quantity":7050,"price":5.0,"orders":3},{"quantity":16450,"price":4.95,"orders":7},{"quantity":16450,"price":4.9,"orders":7},{"quantity":14100,"price":4.85,"orders":6}],"sell":[{"quantity":14100,"price":5.1,"orders":6},{"quantity":23500,"price":5.15,"orders":9},{"quantity":21150,"price":5.2,"orders":8},{"quantity":14100,"price":5.25,"orders":6},{"quantity":2350,"price":5.3,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|106122","symbol":"JIOFIN25JUL315PE","last_price":5.1,"volume":11550250,"average_price":5.03,"oi":2387600.0,"net_change":-0.6,"total_buy_quantity":1090400.0,"total_sell_quantity":594550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1752832787939","oi_day_high":2566200.0,"oi_day_low":1905850.0},"NSE_FO:CESC25JUL172.5CE":{"ohlc":{"open":8.9,"high":9.2,"low":7.85,"close":7.85},"depth":{"buy":[{"quantity":7250,"price":7.75,"orders":2},{"quantity":3625,"price":7.45,"orders":1},{"quantity":3625,"price":7.35,"orders":1},{"quantity":18125,"price":7.3,"orders":2},{"quantity":108750,"price":7.25,"orders":5}],"sell":[{"quantity":3625,"price":8.05,"orders":1},{"quantity":3625,"price":8.1,"orders":1},{"quantity":7250,"price":8.15,"orders":2},{"quantity":3625,"price":8.2,"orders":1},{"quantity":3625,"price":8.25,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|86476","symbol":"CESC25JUL172.5CE","last_price":7.85,"volume":21750,"average_price":8.58,"oi":282750.0,"net_change":-2.4,"total_buy_quantity":355250.0,"total_sell_quantity":424125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1752832498054","oi_day_high":286375.0,"oi_day_low":282750.0},"NSE_FO:TECHM25JUL1670PE":{"ohlc":{"open":117.0,"high":126.5,"low":117.0,"close":121.0},"depth":{"buy":[{"quantity":600,"price":118.85,"orders":1},{"quantity":600,"price":118.8,"orders":1},{"quantity":600,"price":118.7,"orders":1},{"quantity":600,"price":118.5,"orders":1},{"quantity":600,"price":117.0,"orders":1}],"sell":[{"quantity":600,"price":120.65,"orders":1},{"quantity":600,"price":120.85,"orders":1},{"quantity":600,"price":120.9,"orders":1},{"quantity":600,"price":121.7,"orders":1},{"quantity":600,"price":122.2,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|138544","symbol":"TECHM25JUL1670PE","last_price":121.0,"volume":27000,"average_price":122.94,"oi":294000.0,"net_change":14.6,"total_buy_quantity":49800.0,"total_sell_quantity":55800.0,"lower_circuit_limit":41.4,"upper_circuit_limit":171.4,"last_trade_time":"1752832267282","oi_day_high":295200.0,"oi_day_low":288600.0},"NSE_FO:PEL25JUL1140PE":{"ohlc":{"open":1.55,"high":2.0,"low":1.55,"close":1.7},"depth":{"buy":[{"quantity":750,"price":1.35,"orders":1},{"quantity":22500,"price":1.3,"orders":1},{"quantity":750,"price":1.25,"orders":1},{"quantity":750,"price":1.2,"orders":1},{"quantity":8250,"price":1.15,"orders":1}],"sell":[{"quantity":3750,"price":1.7,"orders":1},{"quantity":2250,"price":1.75,"orders":1},{"quantity":750,"price":1.8,"orders":1},{"quantity":750,"price":1.95,"orders":1},{"quantity":2250,"price":2.0,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|126784","symbol":"PEL25JUL1140PE","last_price":1.7,"volume":18000,"average_price":1.7,"oi":138000.0,"net_change":-0.2,"total_buy_quantity":222750.0,"total_sell_quantity":115500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1752832340211","oi_day_high":138750.0,"oi_day_low":136500.0},"NSE_FO:INDIGO25JUL5700PE":{"ohlc":{"open":85.15,"high":93.5,"low":65.3,"close":69.95},"depth":{"buy":[{"quantity":150,"price":67.35,"orders":1},{"quantity":150,"price":67.25,"orders":1},{"quantity":150,"price":67.1,"orders":1},{"quantity":450,"price":67.05,"orders":3},{"quantity":150,"price":67.0,"orders":1}],"sell":[{"quantity":150,"price":69.05,"orders":1},{"quantity":150,"price":69.1,"orders":1},{"quantity":750,"price":69.8,"orders":1},{"quantity":150,"price":69.95,"orders":1},{"quantity":900,"price":70.3,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|102015","symbol":"INDIGO25JUL5700PE","last_price":69.95,"volume":125700,"average_price":75.94,"oi":780600.0,"net_change":-14.1,"total_buy_quantity":72900.0,"total_sell_quantity":36600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":205.25,"last_trade_time":"1752832789251","oi_day_high":781800.0,"oi_day_low":759750.0},"NSE_FO:ASTRAL25JUL1520PE":{"ohlc":{"open":41.35,"high":45.7,"low":35.35,"close":40.2},"depth":{"buy":[{"quantity":425,"price":39.9,"orders":1},{"quantity":425,"price":39.85,"orders":1},{"quantity":425,"price":39.75,"orders":1},{"quantity":425,"price":39.3,"orders":1},{"quantity":425,"price":39.2,"orders":1}],"sell":[{"quantity":1275,"price":43.05,"orders":3},{"quantity":850,"price":43.1,"orders":2},{"quantity":850,"price":43.15,"orders":2},{"quantity":425,"price":43.3,"orders":1},{"quantity":425,"price":43.45,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|66150","symbol":"ASTRAL25JUL1520PE","last_price":40.2,"volume":110925,"average_price":39.69,"oi":74800.0,"net_change":1.1,"total_buy_quantity":20825.0,"total_sell_quantity":35700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.9,"last_trade_time":"1752832794685","oi_day_high":85425.0,"oi_day_low":74375.0},"NSE_FO:NCC25JUL230CE":{"ohlc":{"open":6.35,"high":7.25,"low":4.4,"close":4.9},"depth":{"buy":[{"quantity":5400,"price":4.85,"orders":2},{"quantity":13500,"price":4.8,"orders":5},{"quantity":16200,"price":4.75,"orders":6},{"quantity":27000,"price":4.7,"orders":6},{"quantity":37800,"price":4.65,"orders":7}],"sell":[{"quantity":2700,"price":4.95,"orders":1},{"quantity":10800,"price":5.0,"orders":4},{"quantity":10800,"price":5.05,"orders":4},{"quantity":5400,"price":5.1,"orders":2},{"quantity":10800,"price":5.15,"orders":4}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|116437","symbol":"NCC25JUL230CE","last_price":4.9,"volume":5880600,"average_price":5.45,"oi":3944700.0,"net_change":-1.15,"total_buy_quantity":742500.0,"total_sell_quantity":1417500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1752832797028","oi_day_high":4087800.0,"oi_day_low":2778300.0},"NSE_FO:LODHA25JUL1440PE":{"ohlc":{"open":33.8,"high":33.8,"low":26.9,"close":31.75},"depth":{"buy":[{"quantity":450,"price":31.7,"orders":1},{"quantity":450,"price":31.65,"orders":1},{"quantity":450,"price":31.55,"orders":1},{"quantity":2250,"price":30.7,"orders":1},{"quantity":1350,"price":27.0,"orders":1}],"sell":[{"quantity":450,"price":36.5,"orders":1},{"quantity":3150,"price":36.55,"orders":2},{"quantity":4500,"price":38.6,"orders":1},{"quantity":4500,"price":38.7,"orders":1},{"quantity":2250,"price":39.0,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|110032","symbol":"LODHA25JUL1440PE","last_price":31.75,"volume":29250,"average_price":30.55,"oi":50850.0,"net_change":-2.85,"total_buy_quantity":104850.0,"total_sell_quantity":49950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.8,"last_trade_time":"1752832649494","oi_day_high":51300.0,"oi_day_low":48600.0},"NSE_FO:NBCC25JUL125PE":{"ohlc":{"open":10.65,"high":10.65,"low":10.65,"close":10.65},"depth":{"buy":[{"quantity":26000,"price":11.85,"orders":1},{"quantity":32500,"price":11.7,"orders":1},{"quantity":65000,"price":11.6,"orders":1},{"quantity":65000,"price":11.4,"orders":1},{"quantity":195000,"price":9.25,"orders":1}],"sell":[{"quantity":6500,"price":12.5,"orders":1},{"quantity":6500,"price":12.7,"orders":1},{"quantity":26000,"price":12.75,"orders":1},{"quantity":97500,"price":12.85,"orders":2},{"quantity":65000,"price":13.05,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|121451","symbol":"NBCC25JUL125PE","last_price":10.65,"volume":0,"average_price":0.0,"oi":1950000.0,"net_change":0.0,"total_buy_quantity":461500.0,"total_sell_quantity":455000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.65,"last_trade_time":"1752736060000","oi_day_high":1982500.0,"oi_day_low":1950000.0},"NSE_FO:APOLLOHOSP25JUL7100CE":{"ohlc":{"open":265.0,"high":265.0,"low":220.0,"close":250.0},"depth":{"buy":[{"quantity":250,"price":240.55,"orders":2},{"quantity":1250,"price":227.4,"orders":1},{"quantity":125,"price":220.0,"orders":1},{"quantity":1250,"price":219.95,"orders":1},{"quantity":125,"price":155.15,"orders":1}],"sell":[{"quantity":1375,"price":269.5,"orders":1},{"quantity":1375,"price":271.6,"orders":1},{"quantity":625,"price":282.0,"orders":1},{"quantity":500,"price":284.5,"orders":1},{"quantity":375,"price":284.6,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|64601","symbol":"APOLLOHOSP25JUL7100CE","last_price":250.0,"volume":1625,"average_price":243.36,"oi":44500.0,"net_change":-50.0,"total_buy_quantity":4125.0,"total_sell_quantity":11750.0,"lower_circuit_limit":62.55,"upper_circuit_limit":537.45,"last_trade_time":"1752828389529","oi_day_high":45500.0,"oi_day_low":44500.0},"NSE_FO:SUPREMEIND25JUL4400PE":{"ohlc":{"open":197.5,"high":197.5,"low":197.5,"close":197.5},"depth":{"buy":[{"quantity":175,"price":212.75,"orders":1},{"quantity":175,"price":212.7,"orders":1},{"quantity":1225,"price":211.1,"orders":2},{"quantity":875,"price":209.0,"orders":1},{"quantity":1750,"price":201.55,"orders":1}],"sell":[{"quantity":525,"price":242.05,"orders":3},{"quantity":175,"price":242.1,"orders":1},{"quantity":875,"price":243.75,"orders":1},{"quantity":1225,"price":244.6,"orders":2},{"quantity":1750,"price":248.6,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|128346","symbol":"SUPREMEIND25JUL4400PE","last_price":197.5,"volume":0,"average_price":0.0,"oi":20475.0,"net_change":0.0,"total_buy_quantity":13125.0,"total_sell_quantity":13125.0,"lower_circuit_limit":15.3,"upper_circuit_limit":379.7,"last_trade_time":"1752743694000","oi_day_high":20475.0,"oi_day_low":20475.0},"NSE_FO:GODREJCP25JUL1180CE":{"ohlc":{"open":87.0,"high":87.95,"low":74.45,"close":77.4},"depth":{"buy":[{"quantity":500,"price":77.2,"orders":1},{"quantity":500,"price":77.15,"orders":1},{"quantity":500,"price":77.05,"orders":1},{"quantity":1000,"price":76.9,"orders":2},{"quantity":500,"price":76.6,"orders":1}],"sell":[{"quantity":1000,"price":84.3,"orders":2},{"quantity":500,"price":84.35,"orders":1},{"quantity":500,"price":84.45,"orders":1},{"quantity":2000,"price":84.8,"orders":1},{"quantity":5000,"price":85.3,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|92471","symbol":"GODREJCP25JUL1180CE","last_price":77.4,"volume":2500,"average_price":80.64,"oi":87000.0,"net_change":-18.8,"total_buy_quantity":45000.0,"total_sell_quantity":44000.0,"lower_circuit_limit":46.4,"upper_circuit_limit":161.9,"last_trade_time":"1752831929776","oi_day_high":88000.0,"oi_day_low":87000.0},"NSE_FO:UPL25JUL640CE":{"ohlc":{"open":56.3,"high":56.3,"low":49.25,"close":49.75},"depth":{"buy":[{"quantity":1355,"price":48.55,"orders":1},{"quantity":2710,"price":48.5,"orders":2},{"quantity":2710,"price":48.4,"orders":2},{"quantity":1355,"price":48.3,"orders":1},{"quantity":1355,"price":48.15,"orders":1}],"sell":[{"quantity":1355,"price":49.9,"orders":1},{"quantity":1355,"price":49.95,"orders":1},{"quantity":1355,"price":50.5,"orders":1},{"quantity":2710,"price":50.6,"orders":2},{"quantity":1355,"price":51.05,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|134667","symbol":"UPL25JUL640CE","last_price":49.75,"volume":44715,"average_price":52.64,"oi":1540635.0,"net_change":-6.5,"total_buy_quantity":115175.0,"total_sell_quantity":135500.0,"lower_circuit_limit":23.4,"upper_circuit_limit":89.1,"last_trade_time":"1752832357200","oi_day_high":1544700.0,"oi_day_low":1540635.0},"NSE_FO:BSE25JUL2800PE":{"ohlc":{"open":354.5,"high":370.95,"low":346.9,"close":351.0},"depth":{"buy":[{"quantity":375,"price":347.45,"orders":1},{"quantity":375,"price":347.4,"orders":1},{"quantity":375,"price":347.35,"orders":1},{"quantity":375,"price":345.05,"orders":1},{"quantity":375,"price":344.95,"orders":1}],"sell":[{"quantity":1125,"price":353.35,"orders":3},{"quantity":375,"price":353.5,"orders":1},{"quantity":375,"price":353.6,"orders":1},{"quantity":375,"price":357.15,"orders":1},{"quantity":2625,"price":358.15,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|49083","symbol":"BSE25JUL2800PE","last_price":351.0,"volume":13125,"average_price":356.33,"oi":869250.0,"net_change":14.9,"total_buy_quantity":32625.0,"total_sell_quantity":33750.0,"lower_circuit_limit":123.95,"upper_circuit_limit":548.25,"last_trade_time":"1752832789814","oi_day_high":874125.0,"oi_day_low":869250.0},"NSE_FO:ICICIGI25JUL2020CE":{"ohlc":{"open":11.05,"high":13.35,"low":6.1,"close":6.45},"depth":{"buy":[{"quantity":650,"price":5.95,"orders":2},{"quantity":325,"price":5.3,"orders":1},{"quantity":9750,"price":5.2,"orders":1},{"quantity":325,"price":5.0,"orders":1},{"quantity":325,"price":4.1,"orders":1}],"sell":[{"quantity":325,"price":6.5,"orders":1},{"quantity":650,"price":6.55,"orders":2},{"quantity":650,"price":6.6,"orders":2},{"quantity":650,"price":6.65,"orders":2},{"quantity":325,"price":6.7,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|102837","symbol":"ICICIGI25JUL2020CE","last_price":6.45,"volume":267150,"average_price":8.23,"oi":189150.0,"net_change":-6.9,"total_buy_quantity":139750.0,"total_sell_quantity":68575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.8,"last_trade_time":"1752832787214","oi_day_high":213850.0,"oi_day_low":182325.0},"NSE_FO:JSL25JUL690CE":{"ohlc":{"open":19.1,"high":26.95,"low":12.4,"close":15.5},"depth":{"buy":[{"quantity":850,"price":14.25,"orders":1},{"quantity":850,"price":14.2,"orders":1},{"quantity":850,"price":13.7,"orders":1},{"quantity":850,"price":13.65,"orders":1},{"quantity":850,"price":13.6,"orders":1}],"sell":[{"quantity":850,"price":14.45,"orders":1},{"quantity":850,"price":14.5,"orders":1},{"quantity":850,"price":15.05,"orders":1},{"quantity":3400,"price":15.1,"orders":1},{"quantity":1700,"price":15.25,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|109569","symbol":"JSL25JUL690CE","last_price":15.5,"volume":957100,"average_price":19.36,"oi":272000.0,"net_change":1.5,"total_buy_quantity":185300.0,"total_sell_quantity":221850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.85,"last_trade_time":"1752832785116","oi_day_high":306000.0,"oi_day_low":177650.0},"NSE_FO:SJVN25JUL100PE":{"ohlc":{"open":3.25,"high":4.15,"low":2.55,"close":3.1},"depth":{"buy":[{"quantity":23500,"price":2.95,"orders":4},{"quantity":17625,"price":2.9,"orders":3},{"quantity":23500,"price":2.85,"orders":4},{"quantity":58750,"price":2.8,"orders":3},{"quantity":5875,"price":2.75,"orders":1}],"sell":[{"quantity":23500,"price":3.1,"orders":4},{"quantity":11750,"price":3.15,"orders":2},{"quantity":17625,"price":3.2,"orders":3},{"quantity":58750,"price":3.25,"orders":3},{"quantity":5875,"price":3.3,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|126847","symbol":"SJVN25JUL100PE","last_price":3.1,"volume":376000,"average_price":3.1,"oi":1486375.0,"net_change":-0.15,"total_buy_quantity":828375.0,"total_sell_quantity":734375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1752832740002","oi_day_high":1509875.0,"oi_day_low":1427625.0},"NSE_FO:IEX25JUL190CE":{"ohlc":{"open":14.85,"high":15.55,"low":14.6,"close":14.8},"depth":{"buy":[{"quantity":7500,"price":14.6,"orders":2},{"quantity":3750,"price":14.55,"orders":1},{"quantity":3750,"price":14.4,"orders":1},{"quantity":7500,"price":14.25,"orders":2},{"quantity":3750,"price":14.0,"orders":1}],"sell":[{"quantity":3750,"price":14.8,"orders":1},{"quantity":3750,"price":14.95,"orders":1},{"quantity":3750,"price":15.0,"orders":1},{"quantity":18750,"price":15.25,"orders":2},{"quantity":18750,"price":15.4,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|100594","symbol":"IEX25JUL190CE","last_price":14.8,"volume":90000,"average_price":15.04,"oi":986250.0,"net_change":-2.25,"total_buy_quantity":270000.0,"total_sell_quantity":292500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.05,"last_trade_time":"1752832797042","oi_day_high":993750.0,"oi_day_low":963750.0},"NSE_FO:PRESTIGE25JUL1700CE":{"ohlc":{"open":110.2,"high":126.0,"low":94.85,"close":99.85},"depth":{"buy":[{"quantity":900,"price":93.6,"orders":2},{"quantity":450,"price":93.55,"orders":1},{"quantity":450,"price":93.5,"orders":1},{"quantity":4500,"price":93.45,"orders":1},{"quantity":2700,"price":87.9,"orders":1}],"sell":[{"quantity":450,"price":102.15,"orders":1},{"quantity":900,"price":109.9,"orders":1},{"quantity":450,"price":110.0,"orders":1},{"quantity":900,"price":110.9,"orders":1},{"quantity":2700,"price":115.55,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|131527","symbol":"PRESTIGE25JUL1700CE","last_price":99.85,"volume":149400,"average_price":114.18,"oi":103500.0,"net_change":-7.45,"total_buy_quantity":27450.0,"total_sell_quantity":27900.0,"lower_circuit_limit":5.7,"upper_circuit_limit":208.9,"last_trade_time":"1752832790259","oi_day_high":108450.0,"oi_day_low":103500.0},"NSE_FO:BLUESTARCO25JUL1660PE":{"ohlc":{"open":1.35,"high":2.25,"low":1.35,"close":1.4},"depth":{"buy":[{"quantity":325,"price":1.15,"orders":1},{"quantity":9750,"price":1.1,"orders":1},{"quantity":325,"price":1.0,"orders":1},{"quantity":325,"price":0.95,"orders":1},{"quantity":325,"price":0.9,"orders":1}],"sell":[{"quantity":325,"price":2.45,"orders":1},{"quantity":325,"price":2.5,"orders":1},{"quantity":16250,"price":4.2,"orders":1},{"quantity":975,"price":4.3,"orders":1},{"quantity":975,"price":4.45,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|83333","symbol":"BLUESTARCO25JUL1660PE","last_price":1.4,"volume":8775,"average_price":1.57,"oi":197925.0,"net_change":-0.35,"total_buy_quantity":54925.0,"total_sell_quantity":58175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1752826106577","oi_day_high":197925.0,"oi_day_low":197600.0},"NSE_FO:JSWSTEEL25JUL1030CE":{"ohlc":{"open":29.0,"high":32.5,"low":21.4,"close":27.8},"depth":{"buy":[{"quantity":675,"price":26.65,"orders":1},{"quantity":675,"price":26.6,"orders":1},{"quantity":3375,"price":26.0,"orders":2},{"quantity":675,"price":25.7,"orders":1},{"quantity":6075,"price":25.5,"orders":2}],"sell":[{"quantity":675,"price":27.9,"orders":1},{"quantity":2700,"price":28.0,"orders":3},{"quantity":675,"price":28.9,"orders":1},{"quantity":5400,"price":29.15,"orders":1},{"quantity":5400,"price":29.4,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|110202","symbol":"JSWSTEEL25JUL1030CE","last_price":27.8,"volume":1550475,"average_price":24.19,"oi":556875.0,"net_change":1.95,"total_buy_quantity":437400.0,"total_sell_quantity":117450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.2,"last_trade_time":"1752832797906","oi_day_high":585225.0,"oi_day_low":332775.0},"NSE_FO:AARTIIND25JUL480PE":{"ohlc":{"open":34.7,"high":34.7,"low":34.7,"close":34.7},"depth":{"buy":[{"quantity":1325,"price":34.7,"orders":1},{"quantity":5300,"price":34.65,"orders":1},{"quantity":5300,"price":34.15,"orders":1},{"quantity":1325,"price":34.05,"orders":1},{"quantity":6625,"price":33.7,"orders":1}],"sell":[{"quantity":1325,"price":36.9,"orders":1},{"quantity":1325,"price":37.05,"orders":1},{"quantity":1325,"price":37.15,"orders":1},{"quantity":1325,"price":37.4,"orders":1},{"quantity":5300,"price":37.8,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|56976","symbol":"AARTIIND25JUL480PE","last_price":34.7,"volume":2650,"average_price":34.7,"oi":267650.0,"net_change":5.7,"total_buy_quantity":123225.0,"total_sell_quantity":117925.0,"lower_circuit_limit":7.1,"upper_circuit_limit":50.9,"last_trade_time":"1752831876751","oi_day_high":267650.0,"oi_day_low":267650.0},"NSE_FO:PAYTM25JUL920CE":{"ohlc":{"open":84.6,"high":95.0,"low":80.0,"close":89.0},"depth":{"buy":[{"quantity":725,"price":88.35,"orders":1},{"quantity":725,"price":88.3,"orders":1},{"quantity":725,"price":88.15,"orders":1},{"quantity":5075,"price":86.35,"orders":2},{"quantity":2175,"price":85.75,"orders":1}],"sell":[{"quantity":1450,"price":90.6,"orders":2},{"quantity":725,"price":90.65,"orders":1},{"quantity":725,"price":91.6,"orders":1},{"quantity":725,"price":91.95,"orders":1},{"quantity":1450,"price":92.85,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|120194","symbol":"PAYTM25JUL920CE","last_price":89.0,"volume":65250,"average_price":87.55,"oi":218950.0,"net_change":1.1,"total_buy_quantity":78300.0,"total_sell_quantity":79750.0,"lower_circuit_limit":13.35,"upper_circuit_limit":162.45,"last_trade_time":"1752829201940","oi_day_high":244325.0,"oi_day_low":218225.0},"NSE_FO:ADANIENT25JUL2600CE":{"ohlc":{"open":60.95,"high":71.55,"low":48.45,"close":53.2},"depth":{"buy":[{"quantity":600,"price":52.25,"orders":2},{"quantity":600,"price":52.2,"orders":2},{"quantity":300,"price":52.15,"orders":1},{"quantity":300,"price":52.1,"orders":1},{"quantity":300,"price":52.05,"orders":1}],"sell":[{"quantity":300,"price":53.3,"orders":1},{"quantity":300,"price":53.4,"orders":1},{"quantity":600,"price":53.45,"orders":2},{"quantity":900,"price":53.5,"orders":3},{"quantity":300,"price":53.55,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|59600","symbol":"ADANIENT25JUL2600CE","last_price":53.2,"volume":1693500,"average_price":56.19,"oi":1814100.0,"net_change":-12.35,"total_buy_quantity":119700.0,"total_sell_quantity":114600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":186.8,"last_trade_time":"1752832799064","oi_day_high":1873200.0,"oi_day_low":1391700.0},"NSE_FO:HINDALCO25JUL690CE":{"ohlc":{"open":7.15,"high":7.5,"low":5.1,"close":5.7},"depth":{"buy":[{"quantity":1400,"price":5.75,"orders":1},{"quantity":1400,"price":5.7,"orders":1},{"quantity":5600,"price":5.65,"orders":4},{"quantity":4200,"price":5.6,"orders":3},{"quantity":2800,"price":5.55,"orders":2}],"sell":[{"quantity":1400,"price":5.85,"orders":1},{"quantity":7000,"price":5.9,"orders":5},{"quantity":26600,"price":5.95,"orders":7},{"quantity":15400,"price":6.0,"orders":9},{"quantity":4200,"price":6.05,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|100571","symbol":"HINDALCO25JUL690CE","last_price":5.7,"volume":2143400,"average_price":6.12,"oi":1344000.0,"net_change":-0.75,"total_buy_quantity":523600.0,"total_sell_quantity":645400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1752832792855","oi_day_high":1352400.0,"oi_day_low":1311800.0},"NSE_FO:HDFCBANK25JUL2020PE":{"ohlc":{"open":44.6,"high":79.35,"low":42.45,"close":77.8},"depth":{"buy":[{"quantity":550,"price":76.75,"orders":1},{"quantity":550,"price":76.65,"orders":1},{"quantity":550,"price":76.6,"orders":1},{"quantity":1100,"price":75.75,"orders":2},{"quantity":550,"price":75.7,"orders":1}],"sell":[{"quantity":550,"price":80.0,"orders":1},{"quantity":1100,"price":80.05,"orders":2},{"quantity":550,"price":80.1,"orders":1},{"quantity":550,"price":80.15,"orders":1},{"quantity":1100,"price":80.25,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|98963","symbol":"HDFCBANK25JUL2020PE","last_price":77.8,"volume":833800,"average_price":62.18,"oi":433400.0,"net_change":27.9,"total_buy_quantity":42350.0,"total_sell_quantity":44550.0,"lower_circuit_limit":5.35,"upper_circuit_limit":132.9,"last_trade_time":"1752832780167","oi_day_high":518100.0,"oi_day_low":433400.0},"NSE_FO:BHEL25JUL265PE":{"ohlc":{"open":12.15,"high":16.1,"low":12.15,"close":15.5},"depth":{"buy":[{"quantity":2625,"price":15.35,"orders":1},{"quantity":2625,"price":15.3,"orders":1},{"quantity":2625,"price":15.25,"orders":1},{"quantity":2625,"price":15.1,"orders":1},{"quantity":2625,"price":15.05,"orders":1}],"sell":[{"quantity":2625,"price":15.6,"orders":1},{"quantity":5250,"price":15.65,"orders":2},{"quantity":2625,"price":15.7,"orders":1},{"quantity":13125,"price":16.5,"orders":1},{"quantity":10500,"price":16.65,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|82228","symbol":"BHEL25JUL265PE","last_price":15.5,"volume":168000,"average_price":15.06,"oi":1378125.0,"net_change":2.0,"total_buy_quantity":401625.0,"total_sell_quantity":265125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.5,"last_trade_time":"1752832465040","oi_day_high":1417500.0,"oi_day_low":1378125.0},"NSE_FO:LTF25JUL205PE":{"ohlc":{"open":6.95,"high":7.75,"low":4.75,"close":5.95},"depth":{"buy":[{"quantity":13386,"price":5.8,"orders":3},{"quantity":8924,"price":5.75,"orders":2},{"quantity":13386,"price":5.7,"orders":3},{"quantity":8924,"price":5.65,"orders":2},{"quantity":4462,"price":5.6,"orders":1}],"sell":[{"quantity":8924,"price":6.1,"orders":2},{"quantity":8924,"price":6.15,"orders":2},{"quantity":8924,"price":6.2,"orders":2},{"quantity":8924,"price":6.25,"orders":1},{"quantity":8924,"price":6.35,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|110918","symbol":"LTF25JUL205PE","last_price":5.95,"volume":11645820,"average_price":5.99,"oi":2855680.0,"net_change":-2.6,"total_buy_quantity":437276.0,"total_sell_quantity":499744.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1752832794899","oi_day_high":3627606.0,"oi_day_low":2199766.0},"NSE_FO:TATAMOTORS25JUL680CE":{"ohlc":{"open":16.15,"high":18.2,"low":12.85,"close":13.5},"depth":{"buy":[{"quantity":2400,"price":13.3,"orders":3},{"quantity":6400,"price":13.25,"orders":7},{"quantity":8000,"price":13.2,"orders":6},{"quantity":4000,"price":13.15,"orders":5},{"quantity":1600,"price":13.1,"orders":2}],"sell":[{"quantity":9600,"price":13.4,"orders":3},{"quantity":9600,"price":13.45,"orders":9},{"quantity":4000,"price":13.5,"orders":5},{"quantity":7200,"price":13.55,"orders":5},{"quantity":5600,"price":13.6,"orders":7}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|130095","symbol":"TATAMOTORS25JUL680CE","last_price":13.5,"volume":4791200,"average_price":14.8,"oi":3259200.0,"net_change":-2.85,"total_buy_quantity":740000.0,"total_sell_quantity":452800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.45,"last_trade_time":"1752832799258","oi_day_high":3358400.0,"oi_day_low":3032000.0},"NSE_FO:JSWENERGY25JUL520CE":{"ohlc":{"open":22.65,"high":26.5,"low":15.75,"close":19.75},"depth":{"buy":[{"quantity":1000,"price":19.8,"orders":1},{"quantity":1000,"price":19.75,"orders":1},{"quantity":1000,"price":19.7,"orders":1},{"quantity":1000,"price":19.65,"orders":1},{"quantity":3000,"price":19.6,"orders":3}],"sell":[{"quantity":1000,"price":20.15,"orders":1},{"quantity":3000,"price":20.2,"orders":3},{"quantity":2000,"price":20.25,"orders":2},{"quantity":2000,"price":20.4,"orders":2},{"quantity":3000,"price":20.45,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|106619","symbol":"JSWENERGY25JUL520CE","last_price":19.75,"volume":1812000,"average_price":20.97,"oi":1327000.0,"net_change":-2.45,"total_buy_quantity":257000.0,"total_sell_quantity":252000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.9,"last_trade_time":"1752832775923","oi_day_high":1378000.0,"oi_day_low":1303000.0},"NSE_FO:CHOLAFIN25JUL1620CE":{"ohlc":{"open":15.3,"high":16.0,"low":9.85,"close":10.6},"depth":{"buy":[{"quantity":625,"price":10.65,"orders":1},{"quantity":625,"price":10.6,"orders":1},{"quantity":625,"price":10.5,"orders":1},{"quantity":1250,"price":10.2,"orders":2},{"quantity":625,"price":10.15,"orders":1}],"sell":[{"quantity":1250,"price":11.1,"orders":2},{"quantity":625,"price":11.3,"orders":1},{"quantity":625,"price":11.75,"orders":1},{"quantity":5625,"price":11.8,"orders":2},{"quantity":5000,"price":12.05,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|87176","symbol":"CHOLAFIN25JUL1620CE","last_price":10.6,"volume":129375,"average_price":12.02,"oi":226250.0,"net_change":-4.6,"total_buy_quantity":455625.0,"total_sell_quantity":107500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.7,"last_trade_time":"1752832797004","oi_day_high":230625.0,"oi_day_low":219375.0},"NSE_FO:LODHA25JUL1440CE":{"ohlc":{"open":41.05,"high":47.9,"low":37.25,"close":37.8},"depth":{"buy":[{"quantity":450,"price":37.35,"orders":1},{"quantity":450,"price":37.3,"orders":1},{"quantity":450,"price":36.5,"orders":1},{"quantity":450,"price":36.45,"orders":1},{"quantity":450,"price":36.3,"orders":1}],"sell":[{"quantity":900,"price":38.1,"orders":1},{"quantity":450,"price":38.95,"orders":1},{"quantity":450,"price":40.2,"orders":1},{"quantity":4950,"price":40.25,"orders":1},{"quantity":450,"price":40.45,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|110031","symbol":"LODHA25JUL1440CE","last_price":37.8,"volume":292050,"average_price":42.23,"oi":119250.0,"net_change":-2.6,"total_buy_quantity":142650.0,"total_sell_quantity":63450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.55,"last_trade_time":"1752832782018","oi_day_high":131850.0,"oi_day_low":119250.0},"NSE_FO:NTPC25JUL335CE":{"ohlc":{"open":9.55,"high":10.2,"low":7.7,"close":8.35},"depth":{"buy":[{"quantity":1500,"price":8.3,"orders":1},{"quantity":6000,"price":8.2,"orders":2},{"quantity":4500,"price":8.1,"orders":2},{"quantity":16500,"price":8.0,"orders":3},{"quantity":1500,"price":7.95,"orders":1}],"sell":[{"quantity":45000,"price":8.4,"orders":1},{"quantity":1500,"price":8.45,"orders":1},{"quantity":1500,"price":8.5,"orders":1},{"quantity":1500,"price":8.65,"orders":1},{"quantity":31500,"price":8.7,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|123777","symbol":"NTPC25JUL335CE","last_price":8.35,"volume":844500,"average_price":8.64,"oi":1803000.0,"net_change":-1.1,"total_buy_quantity":292500.0,"total_sell_quantity":291000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.45,"last_trade_time":"1752832767260","oi_day_high":1812000.0,"oi_day_low":1752000.0},"NSE_FO:IOC25JUL145PE":{"ohlc":{"open":1.1,"high":1.6,"low":0.9,"close":1.1},"depth":{"buy":[{"quantity":58500,"price":1.05,"orders":8},{"quantity":126750,"price":1.0,"orders":8},{"quantity":68250,"price":0.95,"orders":4},{"quantity":24375,"price":0.9,"orders":3},{"quantity":14625,"price":0.85,"orders":1}],"sell":[{"quantity":92625,"price":1.15,"orders":10},{"quantity":136500,"price":1.2,"orders":9},{"quantity":121875,"price":1.25,"orders":8},{"quantity":43875,"price":1.3,"orders":7},{"quantity":39000,"price":1.35,"orders":6}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|106646","symbol":"IOC25JUL145PE","last_price":1.1,"volume":3524625,"average_price":1.29,"oi":3724500.0,"net_change":0.0,"total_buy_quantity":2808000.0,"total_sell_quantity":1642875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1752832764996","oi_day_high":3787875.0,"oi_day_low":3198000.0},"NSE_FO:DELHIVERY25JUL385PE":{"ohlc":{"open":0.7,"high":0.7,"low":0.65,"close":0.7},"depth":{"buy":[{"quantity":2075,"price":0.6,"orders":1},{"quantity":4150,"price":0.55,"orders":2},{"quantity":2075,"price":0.5,"orders":1},{"quantity":2075,"price":0.25,"orders":1},{"quantity":4150,"price":0.2,"orders":2}],"sell":[{"quantity":6225,"price":0.7,"orders":3},{"quantity":8300,"price":0.75,"orders":4},{"quantity":8300,"price":0.8,"orders":4},{"quantity":2075,"price":0.85,"orders":1},{"quantity":2075,"price":0.9,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|91428","symbol":"DELHIVERY25JUL385PE","last_price":0.7,"volume":22825,"average_price":0.68,"oi":91300.0,"net_change":0.05,"total_buy_quantity":80925.0,"total_sell_quantity":288425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1752831991541","oi_day_high":97525.0,"oi_day_low":91300.0},"NSE_FO:DLF25JUL840PE":{"ohlc":{"open":17.65,"high":21.8,"low":14.65,"close":17.4},"depth":{"buy":[{"quantity":825,"price":17.45,"orders":1},{"quantity":825,"price":17.4,"orders":1},{"quantity":825,"price":17.35,"orders":1},{"quantity":1650,"price":17.3,"orders":2},{"quantity":825,"price":17.1,"orders":1}],"sell":[{"quantity":825,"price":17.65,"orders":1},{"quantity":825,"price":17.75,"orders":1},{"quantity":825,"price":17.8,"orders":1},{"quantity":1650,"price":17.85,"orders":2},{"quantity":825,"price":17.9,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|88513","symbol":"DLF25JUL840PE","last_price":17.4,"volume":1686300,"average_price":17.75,"oi":977625.0,"net_change":-0.45,"total_buy_quantity":652575.0,"total_sell_quantity":152625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.95,"last_trade_time":"1752832796936","oi_day_high":1072500.0,"oi_day_low":977625.0},"NSE_FO:TRENT25JUL6100CE":{"ohlc":{"open":12.0,"high":12.9,"low":8.2,"close":8.2},"depth":{"buy":[{"quantity":100,"price":8.2,"orders":1},{"quantity":200,"price":8.15,"orders":2},{"quantity":100,"price":8.1,"orders":1},{"quantity":500,"price":8.05,"orders":4},{"quantity":1700,"price":8.0,"orders":8}],"sell":[{"quantity":200,"price":8.8,"orders":2},{"quantity":100,"price":8.85,"orders":1},{"quantity":400,"price":8.9,"orders":4},{"quantity":500,"price":8.95,"orders":4},{"quantity":3100,"price":9.0,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|139412","symbol":"TRENT25JUL6100CE","last_price":8.2,"volume":262700,"average_price":9.53,"oi":439500.0,"net_change":-4.25,"total_buy_quantity":167600.0,"total_sell_quantity":29600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.95,"last_trade_time":"1752832797890","oi_day_high":440400.0,"oi_day_low":410600.0},"NSE_FO:GRANULES25JUL500CE":{"ohlc":{"open":14.2,"high":15.0,"low":9.2,"close":10.65},"depth":{"buy":[{"quantity":1075,"price":10.05,"orders":1},{"quantity":1075,"price":9.85,"orders":1},{"quantity":1075,"price":9.65,"orders":1},{"quantity":1075,"price":9.55,"orders":1},{"quantity":1075,"price":9.5,"orders":1}],"sell":[{"quantity":1075,"price":10.65,"orders":1},{"quantity":1075,"price":10.7,"orders":1},{"quantity":1075,"price":11.0,"orders":1},{"quantity":9675,"price":11.9,"orders":3},{"quantity":2150,"price":12.0,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|92972","symbol":"GRANULES25JUL500CE","last_price":10.65,"volume":774000,"average_price":11.55,"oi":1209375.0,"net_change":-2.85,"total_buy_quantity":281650.0,"total_sell_quantity":280575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.5,"last_trade_time":"1752832775063","oi_day_high":1229800.0,"oi_day_low":1187875.0},"NSE_FO:BAJAJFINSV25JUL2060PE":{"ohlc":{"open":54.6,"high":65.55,"low":44.15,"close":51.4},"depth":{"buy":[{"quantity":500,"price":49.15,"orders":1},{"quantity":500,"price":49.1,"orders":1},{"quantity":500,"price":48.8,"orders":1},{"quantity":500,"price":48.75,"orders":1},{"quantity":2000,"price":48.6,"orders":1}],"sell":[{"quantity":500,"price":50.9,"orders":1},{"quantity":500,"price":50.95,"orders":1},{"quantity":500,"price":51.05,"orders":1},{"quantity":500,"price":51.1,"orders":1},{"quantity":500,"price":51.15,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|79746","symbol":"BAJAJFINSV25JUL2060PE","last_price":51.4,"volume":160000,"average_price":51.33,"oi":124500.0,"net_change":-0.35,"total_buy_quantity":33000.0,"total_sell_quantity":76000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.0,"last_trade_time":"1752832797711","oi_day_high":136500.0,"oi_day_low":124500.0},"NSE_FO:ASTRAL25JUL1520CE":{"ohlc":{"open":26.45,"high":30.3,"low":22.0,"close":24.0},"depth":{"buy":[{"quantity":425,"price":23.3,"orders":1},{"quantity":425,"price":23.25,"orders":1},{"quantity":425,"price":23.05,"orders":1},{"quantity":425,"price":23.0,"orders":1},{"quantity":425,"price":22.45,"orders":1}],"sell":[{"quantity":850,"price":24.0,"orders":2},{"quantity":425,"price":24.85,"orders":1},{"quantity":850,"price":24.9,"orders":2},{"quantity":425,"price":25.0,"orders":1},{"quantity":850,"price":25.15,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|66149","symbol":"ASTRAL25JUL1520CE","last_price":24.0,"volume":496825,"average_price":25.97,"oi":419475.0,"net_change":-3.95,"total_buy_quantity":64600.0,"total_sell_quantity":127075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.5,"last_trade_time":"1752832795248","oi_day_high":451775.0,"oi_day_low":419475.0},"NSE_FO:MGL25JUL1440CE":{"ohlc":{"open":94.85,"high":94.85,"low":94.85,"close":94.85},"depth":{"buy":[{"quantity":2000,"price":82.1,"orders":3},{"quantity":1600,"price":82.05,"orders":1},{"quantity":1200,"price":80.65,"orders":1},{"quantity":4000,"price":78.35,"orders":1},{"quantity":16000,"price":53.2,"orders":1}],"sell":[{"quantity":400,"price":92.7,"orders":1},{"quantity":400,"price":92.75,"orders":1},{"quantity":1600,"price":92.8,"orders":1},{"quantity":2800,"price":94.5,"orders":2},{"quantity":4000,"price":96.3,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|114140","symbol":"MGL25JUL1440CE","last_price":94.85,"volume":0,"average_price":0.0,"oi":38400.0,"net_change":0.0,"total_buy_quantity":24800.0,"total_sell_quantity":29600.0,"lower_circuit_limit":12.55,"upper_circuit_limit":177.15,"last_trade_time":"1752738898000","oi_day_high":38400.0,"oi_day_low":37600.0},"NSE_FO:TCS25JUL3440CE":{"ohlc":{"open":4.75,"high":5.15,"low":3.25,"close":3.4},"depth":{"buy":[{"quantity":1575,"price":3.3,"orders":8},{"quantity":1400,"price":3.25,"orders":7},{"quantity":1050,"price":3.2,"orders":6},{"quantity":525,"price":3.15,"orders":3},{"quantity":700,"price":3.1,"orders":4}],"sell":[{"quantity":700,"price":3.4,"orders":4},{"quantity":2100,"price":3.45,"orders":10},{"quantity":1400,"price":3.5,"orders":6},{"quantity":1400,"price":3.55,"orders":5},{"quantity":1050,"price":3.6,"orders":5}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|131347","symbol":"TCS25JUL3440CE","last_price":3.4,"volume":539000,"average_price":3.64,"oi":919625.0,"net_change":-1.3,"total_buy_quantity":288400.0,"total_sell_quantity":122150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1752832793924","oi_day_high":922425.0,"oi_day_low":848750.0},"NSE_FO:CESC25JUL172.5PE":{"ohlc":{"open":1.2,"high":1.25,"low":1.0,"close":1.1},"depth":{"buy":[{"quantity":7250,"price":1.1,"orders":2},{"quantity":14500,"price":1.05,"orders":4},{"quantity":10875,"price":1.0,"orders":3},{"quantity":43500,"price":0.95,"orders":5},{"quantity":7250,"price":0.9,"orders":2}],"sell":[{"quantity":10875,"price":1.2,"orders":3},{"quantity":7250,"price":1.25,"orders":2},{"quantity":7250,"price":1.3,"orders":2},{"quantity":10875,"price":1.35,"orders":3},{"quantity":25375,"price":1.4,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|86477","symbol":"CESC25JUL172.5PE","last_price":1.1,"volume":61625,"average_price":1.09,"oi":293625.0,"net_change":0.0,"total_buy_quantity":377000.0,"total_sell_quantity":489375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1752831904685","oi_day_high":297250.0,"oi_day_low":290000.0},"NSE_FO:VOLTAS25JUL1320CE":{"ohlc":{"open":73.25,"high":76.05,"low":56.05,"close":56.05},"depth":{"buy":[{"quantity":750,"price":53.8,"orders":1},{"quantity":375,"price":53.65,"orders":1},{"quantity":2625,"price":49.6,"orders":2},{"quantity":1875,"price":49.45,"orders":1},{"quantity":4500,"price":49.2,"orders":2}],"sell":[{"quantity":1500,"price":60.1,"orders":1},{"quantity":750,"price":60.15,"orders":2},{"quantity":1125,"price":60.65,"orders":1},{"quantity":1875,"price":62.6,"orders":1},{"quantity":4500,"price":65.1,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|135466","symbol":"VOLTAS25JUL1320CE","last_price":56.05,"volume":22875,"average_price":65.4,"oi":135375.0,"net_change":-21.95,"total_buy_quantity":41250.0,"total_sell_quantity":40875.0,"lower_circuit_limit":10.65,"upper_circuit_limit":145.35,"last_trade_time":"1752832787618","oi_day_high":135375.0,"oi_day_low":130125.0},"NSE_FO:ADANIENSOL25JUL860CE":{"ohlc":{"open":34.75,"high":37.3,"low":27.8,"close":27.85},"depth":{"buy":[{"quantity":675,"price":27.0,"orders":1},{"quantity":1350,"price":26.95,"orders":2},{"quantity":675,"price":25.55,"orders":1},{"quantity":675,"price":24.85,"orders":1},{"quantity":6750,"price":24.8,"orders":1}],"sell":[{"quantity":675,"price":28.0,"orders":1},{"quantity":1350,"price":28.05,"orders":2},{"quantity":1350,"price":28.1,"orders":2},{"quantity":675,"price":28.2,"orders":1},{"quantity":675,"price":28.45,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|75465","symbol":"ADANIENSOL25JUL860CE","last_price":27.85,"volume":75600,"average_price":31.26,"oi":209250.0,"net_change":-5.4,"total_buy_quantity":67500.0,"total_sell_quantity":53325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.3,"last_trade_time":"1752832792245","oi_day_high":213975.0,"oi_day_low":203175.0},"NSE_FO:HINDALCO25JUL690PE":{"ohlc":{"open":18.95,"high":23.05,"low":17.8,"close":19.3},"depth":{"buy":[{"quantity":2800,"price":19.0,"orders":1},{"quantity":1400,"price":18.8,"orders":1},{"quantity":1400,"price":18.75,"orders":1},{"quantity":1400,"price":18.7,"orders":1},{"quantity":2800,"price":18.6,"orders":2}],"sell":[{"quantity":1400,"price":19.25,"orders":1},{"quantity":1400,"price":19.3,"orders":1},{"quantity":2800,"price":19.35,"orders":2},{"quantity":4200,"price":19.4,"orders":1},{"quantity":1400,"price":20.2,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|100572","symbol":"HINDALCO25JUL690PE","last_price":19.3,"volume":162400,"average_price":19.93,"oi":659400.0,"net_change":-1.95,"total_buy_quantity":298200.0,"total_sell_quantity":151200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.15,"last_trade_time":"1752832792853","oi_day_high":676200.0,"oi_day_low":659400.0},"NSE_FO:CONCOR25JUL600PE":{"ohlc":{"open":3.85,"high":6.45,"low":2.8,"close":5.0},"depth":{"buy":[{"quantity":3750,"price":4.85,"orders":3},{"quantity":3750,"price":4.8,"orders":3},{"quantity":2500,"price":4.75,"orders":2},{"quantity":2500,"price":4.7,"orders":2},{"quantity":2500,"price":4.65,"orders":2}],"sell":[{"quantity":1250,"price":5.05,"orders":1},{"quantity":3750,"price":5.1,"orders":3},{"quantity":7500,"price":5.15,"orders":5},{"quantity":2500,"price":5.2,"orders":2},{"quantity":6250,"price":5.25,"orders":4}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|89254","symbol":"CONCOR25JUL600PE","last_price":5.0,"volume":382500,"average_price":5.22,"oi":555000.0,"net_change":1.15,"total_buy_quantity":472500.0,"total_sell_quantity":316250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1752832797050","oi_day_high":595000.0,"oi_day_low":553750.0},"NSE_FO:LTIM25JUL5400PE":{"ohlc":{"open":364.05,"high":374.65,"low":300.95,"close":305.85},"depth":{"buy":[{"quantity":150,"price":294.2,"orders":1},{"quantity":5400,"price":264.9,"orders":4},{"quantity":900,"price":264.85,"orders":1},{"quantity":4500,"price":224.25,"orders":1},{"quantity":1350,"price":220.6,"orders":1}],"sell":[{"quantity":150,"price":308.9,"orders":1},{"quantity":300,"price":308.95,"orders":2},{"quantity":150,"price":309.0,"orders":1},{"quantity":5400,"price":327.45,"orders":4},{"quantity":900,"price":349.55,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|111318","symbol":"LTIM25JUL5400PE","last_price":305.85,"volume":7800,"average_price":342.79,"oi":24150.0,"net_change":17.5,"total_buy_quantity":12750.0,"total_sell_quantity":17700.0,"lower_circuit_limit":91.4,"upper_circuit_limit":485.3,"last_trade_time":"1752831350064","oi_day_high":26550.0,"oi_day_low":24150.0},"NSE_FO:RVNL25JUL400CE":{"ohlc":{"open":4.55,"high":4.55,"low":2.55,"close":2.6},"depth":{"buy":[{"quantity":4125,"price":2.55,"orders":3},{"quantity":42625,"price":2.5,"orders":11},{"quantity":5500,"price":2.45,"orders":4},{"quantity":24750,"price":2.4,"orders":5},{"quantity":5500,"price":2.35,"orders":4}],"sell":[{"quantity":5500,"price":2.65,"orders":4},{"quantity":23375,"price":2.7,"orders":8},{"quantity":17875,"price":2.75,"orders":6},{"quantity":19250,"price":2.8,"orders":6},{"quantity":17875,"price":2.85,"orders":6}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|132919","symbol":"RVNL25JUL400CE","last_price":2.6,"volume":1276000,"average_price":3.21,"oi":3972375.0,"net_change":-1.9,"total_buy_quantity":266750.0,"total_sell_quantity":732875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1752832781374","oi_day_high":4013625.0,"oi_day_low":3935250.0},"NSE_FO:ASHOKLEY25JUL125CE":{"ohlc":{"open":1.9,"high":2.15,"low":1.25,"close":1.35},"depth":{"buy":[{"quantity":10000,"price":1.35,"orders":2},{"quantity":35000,"price":1.3,"orders":6},{"quantity":50000,"price":1.25,"orders":6},{"quantity":50000,"price":1.2,"orders":5},{"quantity":150000,"price":1.15,"orders":6}],"sell":[{"quantity":40000,"price":1.45,"orders":8},{"quantity":55000,"price":1.5,"orders":7},{"quantity":55000,"price":1.55,"orders":9},{"quantity":100000,"price":1.6,"orders":11},{"quantity":40000,"price":1.65,"orders":6}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|65364","symbol":"ASHOKLEY25JUL125CE","last_price":1.35,"volume":3760000,"average_price":1.54,"oi":6575000.0,"net_change":-0.55,"total_buy_quantity":1390000.0,"total_sell_quantity":1755000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1752832777998","oi_day_high":6615000.0,"oi_day_low":6310000.0},"NSE_FO:TATASTEEL25JUL160PE":{"ohlc":{"open":3.1,"high":3.1,"low":1.55,"close":1.55},"depth":{"buy":[{"quantity":137500,"price":1.55,"orders":18},{"quantity":379500,"price":1.5,"orders":20},{"quantity":390500,"price":1.45,"orders":15},{"quantity":297000,"price":1.4,"orders":14},{"quantity":313500,"price":1.35,"orders":6}],"sell":[{"quantity":126500,"price":1.6,"orders":7},{"quantity":209000,"price":1.65,"orders":19},{"quantity":258500,"price":1.7,"orders":18},{"quantity":297000,"price":1.75,"orders":17},{"quantity":154000,"price":1.8,"orders":12}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|43409","symbol":"TATASTEEL25JUL160PE","last_price":1.55,"volume":28413000,"average_price":2.01,"oi":9773500.0,"net_change":-1.3,"total_buy_quantity":4950000.0,"total_sell_quantity":3740000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1752832797087","oi_day_high":9872500.0,"oi_day_low":8646000.0},"NSE_FO:ANGELONE25JUL2900CE":{"ohlc":{"open":20.0,"high":20.0,"low":15.05,"close":16.1},"depth":{"buy":[{"quantity":250,"price":16.2,"orders":1},{"quantity":500,"price":16.15,"orders":1},{"quantity":500,"price":16.1,"orders":2},{"quantity":500,"price":16.05,"orders":1},{"quantity":2500,"price":16.0,"orders":3}],"sell":[{"quantity":250,"price":16.25,"orders":1},{"quantity":750,"price":16.5,"orders":1},{"quantity":1250,"price":17.5,"orders":1},{"quantity":250,"price":19.0,"orders":1},{"quantity":500,"price":19.1,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|63295","symbol":"ANGELONE25JUL2900CE","last_price":16.1,"volume":46000,"average_price":17.85,"oi":381250.0,"net_change":-13.7,"total_buy_quantity":18250.0,"total_sell_quantity":16500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.9,"last_trade_time":"1752832685720","oi_day_high":406250.0,"oi_day_low":381250.0},"NSE_FO:BALKRISIND25JUL2440CE":{"ohlc":{"open":222.0,"high":222.0,"low":222.0,"close":222.0},"depth":{"buy":[{"quantity":900,"price":306.6,"orders":1},{"quantity":1200,"price":306.55,"orders":1},{"quantity":1200,"price":306.15,"orders":1},{"quantity":3000,"price":300.65,"orders":1},{"quantity":3000,"price":297.1,"orders":1}],"sell":[{"quantity":2100,"price":328.8,"orders":2},{"quantity":1500,"price":328.85,"orders":1},{"quantity":1200,"price":331.45,"orders":1},{"quantity":3000,"price":333.5,"orders":1},{"quantity":3000,"price":336.15,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|71911","symbol":"BALKRISIND25JUL2440CE","last_price":222.0,"volume":0,"average_price":0.0,"oi":13500.0,"net_change":0.0,"total_buy_quantity":21600.0,"total_sell_quantity":19800.0,"lower_circuit_limit":168.8,"upper_circuit_limit":451.7,"last_trade_time":"1752214094000","oi_day_high":13500.0,"oi_day_low":13500.0},"NSE_FO:DIXON25JUL14250CE":{"ohlc":{"open":1980.0,"high":1980.0,"low":1851.95,"close":1938.55},"depth":{"buy":[{"quantity":50,"price":1761.4,"orders":1},{"quantity":100,"price":1761.35,"orders":2},{"quantity":150,"price":1761.3,"orders":1},{"quantity":50,"price":1761.25,"orders":1},{"quantity":50,"price":1761.2,"orders":1}],"sell":[{"quantity":50,"price":1973.5,"orders":1},{"quantity":50,"price":1973.6,"orders":1},{"quantity":250,"price":1973.65,"orders":1},{"quantity":500,"price":2019.0,"orders":1},{"quantity":1500,"price":2144.05,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|92090","symbol":"DIXON25JUL14250CE","last_price":1938.55,"volume":250,"average_price":1901.38,"oi":15500.0,"net_change":-78.1,"total_buy_quantity":2800.0,"total_sell_quantity":2800.0,"lower_circuit_limit":892.1,"upper_circuit_limit":3141.2,"last_trade_time":"1752823264709","oi_day_high":15500.0,"oi_day_low":15450.0},"NSE_FO:EICHERMOT25JUL5600PE":{"ohlc":{"open":43.75,"high":64.0,"low":40.15,"close":55.6},"depth":{"buy":[{"quantity":175,"price":54.4,"orders":1},{"quantity":175,"price":54.35,"orders":1},{"quantity":175,"price":54.0,"orders":1},{"quantity":175,"price":52.1,"orders":1},{"quantity":175,"price":52.05,"orders":1}],"sell":[{"quantity":175,"price":55.95,"orders":1},{"quantity":175,"price":56.0,"orders":1},{"quantity":175,"price":56.7,"orders":1},{"quantity":175,"price":56.9,"orders":1},{"quantity":350,"price":56.95,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|89907","symbol":"EICHERMOT25JUL5600PE","last_price":55.6,"volume":150500,"average_price":53.38,"oi":64225.0,"net_change":5.65,"total_buy_quantity":26250.0,"total_sell_quantity":25725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":158.95,"last_trade_time":"1752832794668","oi_day_high":64400.0,"oi_day_low":56525.0},"NSE_FO:APLAPOLLO25JUL1800CE":{"ohlc":{"open":7.0,"high":8.9,"low":5.15,"close":5.7},"depth":{"buy":[{"quantity":700,"price":5.45,"orders":2},{"quantity":700,"price":5.4,"orders":2},{"quantity":350,"price":5.35,"orders":1},{"quantity":700,"price":5.3,"orders":2},{"quantity":350,"price":5.25,"orders":1}],"sell":[{"quantity":350,"price":5.75,"orders":1},{"quantity":350,"price":5.8,"orders":1},{"quantity":700,"price":5.85,"orders":2},{"quantity":3150,"price":5.9,"orders":2},{"quantity":350,"price":5.95,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|63957","symbol":"APLAPOLLO25JUL1800CE","last_price":5.7,"volume":208600,"average_price":6.2,"oi":887600.0,"net_change":-1.7,"total_buy_quantity":170800.0,"total_sell_quantity":99750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1752832755587","oi_day_high":890750.0,"oi_day_low":838950.0},"NSE_FO:TATAPOWER25JUL405CE":{"ohlc":{"open":13.05,"high":13.75,"low":8.6,"close":9.4},"depth":{"buy":[{"quantity":1450,"price":9.3,"orders":1},{"quantity":2900,"price":9.25,"orders":2},{"quantity":2900,"price":9.2,"orders":2},{"quantity":4350,"price":9.15,"orders":3},{"quantity":2900,"price":9.1,"orders":2}],"sell":[{"quantity":5800,"price":9.5,"orders":4},{"quantity":4350,"price":9.55,"orders":3},{"quantity":2900,"price":9.6,"orders":2},{"quantity":2900,"price":9.65,"orders":2},{"quantity":1450,"price":9.7,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|137833","symbol":"TATAPOWER25JUL405CE","last_price":9.4,"volume":2280850,"average_price":9.99,"oi":1457250.0,"net_change":-3.4,"total_buy_quantity":297250.0,"total_sell_quantity":194300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.8,"last_trade_time":"1752832798812","oi_day_high":1512350.0,"oi_day_low":1323850.0},"NSE_FO:HINDCOPPER25JUL270PE":{"ohlc":{"open":8.2,"high":8.5,"low":6.8,"close":6.8},"depth":{"buy":[{"quantity":2650,"price":7.0,"orders":1},{"quantity":2650,"price":6.8,"orders":1},{"quantity":2650,"price":6.75,"orders":1},{"quantity":2650,"price":6.7,"orders":1},{"quantity":2650,"price":6.65,"orders":1}],"sell":[{"quantity":2650,"price":9.35,"orders":1},{"quantity":2650,"price":9.5,"orders":1},{"quantity":2650,"price":12.0,"orders":1},{"quantity":5300,"price":13.95,"orders":1},{"quantity":2650,"price":14.0,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|97277","symbol":"HINDCOPPER25JUL270PE","last_price":6.8,"volume":74200,"average_price":7.44,"oi":649250.0,"net_change":-1.6,"total_buy_quantity":124550.0,"total_sell_quantity":15900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1752830996356","oi_day_high":720800.0,"oi_day_low":649250.0},"NSE_FO:JSWSTEEL25JUL1030PE":{"ohlc":{"open":17.5,"high":21.0,"low":13.65,"close":14.15},"depth":{"buy":[{"quantity":675,"price":13.85,"orders":1},{"quantity":675,"price":13.8,"orders":1},{"quantity":675,"price":13.65,"orders":1},{"quantity":675,"price":13.55,"orders":1},{"quantity":675,"price":13.2,"orders":1}],"sell":[{"quantity":675,"price":14.65,"orders":1},{"quantity":675,"price":14.7,"orders":1},{"quantity":675,"price":14.75,"orders":1},{"quantity":675,"price":14.95,"orders":1},{"quantity":675,"price":15.0,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|110234","symbol":"JSWSTEEL25JUL1030PE","last_price":14.15,"volume":822825,"average_price":17.71,"oi":328725.0,"net_change":-4.1,"total_buy_quantity":552150.0,"total_sell_quantity":114075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.15,"last_trade_time":"1752832782486","oi_day_high":328725.0,"oi_day_low":260550.0},"NSE_FO:IREDA25JUL170PE":{"ohlc":{"open":11.55,"high":13.4,"low":11.2,"close":13.4},"depth":{"buy":[{"quantity":3450,"price":13.4,"orders":1},{"quantity":10350,"price":13.35,"orders":3},{"quantity":3450,"price":13.3,"orders":1},{"quantity":6900,"price":13.25,"orders":2},{"quantity":13800,"price":13.15,"orders":1}],"sell":[{"quantity":10350,"price":13.95,"orders":3},{"quantity":3450,"price":14.0,"orders":1},{"quantity":3450,"price":14.1,"orders":1},{"quantity":6900,"price":14.2,"orders":2},{"quantity":3450,"price":14.25,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|104728","symbol":"IREDA25JUL170PE","last_price":13.4,"volume":127650,"average_price":12.62,"oi":1331700.0,"net_change":1.85,"total_buy_quantity":331200.0,"total_sell_quantity":307050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.55,"last_trade_time":"1752832281902","oi_day_high":1352400.0,"oi_day_low":1331700.0},"NSE_FO:CANBK25JUL111PE":{"ohlc":{"open":1.45,"high":1.55,"low":1.15,"close":1.5},"depth":{"buy":[{"quantity":13500,"price":1.45,"orders":2},{"quantity":13500,"price":1.4,"orders":2},{"quantity":27000,"price":1.35,"orders":3},{"quantity":20250,"price":1.3,"orders":3},{"quantity":20250,"price":1.25,"orders":3}],"sell":[{"quantity":13500,"price":1.5,"orders":2},{"quantity":20250,"price":1.55,"orders":3},{"quantity":27000,"price":1.6,"orders":3},{"quantity":27000,"price":1.65,"orders":3},{"quantity":27000,"price":1.7,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|85814","symbol":"CANBK25JUL111PE","last_price":1.5,"volume":857250,"average_price":1.33,"oi":2234250.0,"net_change":0.05,"total_buy_quantity":999000.0,"total_sell_quantity":985500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1752832721621","oi_day_high":2261250.0,"oi_day_low":2180250.0},"NSE_FO:TATAELXSI25JUL6300PE":{"ohlc":{"open":184.0,"high":212.9,"low":157.6,"close":185.0},"depth":{"buy":[{"quantity":100,"price":175.0,"orders":1},{"quantity":100,"price":174.95,"orders":1},{"quantity":100,"price":174.9,"orders":1},{"quantity":100,"price":174.8,"orders":1},{"quantity":100,"price":174.7,"orders":1}],"sell":[{"quantity":200,"price":189.1,"orders":2},{"quantity":100,"price":189.15,"orders":1},{"quantity":100,"price":189.25,"orders":1},{"quantity":100,"price":189.35,"orders":1},{"quantity":100,"price":189.8,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|129938","symbol":"TATAELXSI25JUL6300PE","last_price":185.0,"volume":15200,"average_price":189.91,"oi":24900.0,"net_change":-1.45,"total_buy_quantity":14000.0,"total_sell_quantity":14200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":394.35,"last_trade_time":"1752832779139","oi_day_high":27000.0,"oi_day_low":24100.0},"NSE_FO:PAGEIND25JUL48500CE":{"ohlc":{"open":461.05,"high":498.8,"low":269.25,"close":327.95},"depth":{"buy":[{"quantity":15,"price":269.15,"orders":1},{"quantity":15,"price":269.1,"orders":1},{"quantity":15,"price":269.0,"orders":1},{"quantity":15,"price":250.45,"orders":1},{"quantity":45,"price":140.55,"orders":1}],"sell":[{"quantity":15,"price":439.95,"orders":1},{"quantity":15,"price":440.0,"orders":1},{"quantity":90,"price":490.0,"orders":1},{"quantity":15,"price":498.0,"orders":1},{"quantity":60,"price":590.0,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|125856","symbol":"PAGEIND25JUL48500CE","last_price":327.95,"volume":1755,"average_price":337.03,"oi":2895.0,"net_change":-133.05,"total_buy_quantity":390.0,"total_sell_quantity":405.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1239.5,"last_trade_time":"1752832650413","oi_day_high":3030.0,"oi_day_low":2880.0},"NSE_FO:POWERGRID25JUL295PE":{"ohlc":{"open":3.9,"high":5.35,"low":2.25,"close":5.3},"depth":{"buy":[{"quantity":13300,"price":5.2,"orders":7},{"quantity":13300,"price":5.15,"orders":7},{"quantity":7600,"price":5.1,"orders":4},{"quantity":7600,"price":5.05,"orders":4},{"quantity":13300,"price":5.0,"orders":6}],"sell":[{"quantity":7600,"price":5.35,"orders":3},{"quantity":3800,"price":5.4,"orders":2},{"quantity":3800,"price":5.45,"orders":2},{"quantity":5700,"price":5.5,"orders":3},{"quantity":13300,"price":5.55,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|123650","symbol":"POWERGRID25JUL295PE","last_price":5.3,"volume":2302800,"average_price":4.34,"oi":1164700.0,"net_change":1.2,"total_buy_quantity":691600.0,"total_sell_quantity":370500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1752832788682","oi_day_high":1164700.0,"oi_day_low":925300.0},"NSE_FO:UNITDSPR25JUL1440CE":{"ohlc":{"open":12.0,"high":12.05,"low":6.5,"close":7.05},"depth":{"buy":[{"quantity":400,"price":6.9,"orders":1},{"quantity":800,"price":6.85,"orders":2},{"quantity":1600,"price":6.8,"orders":3},{"quantity":1600,"price":6.75,"orders":3},{"quantity":400,"price":6.7,"orders":1}],"sell":[{"quantity":800,"price":7.1,"orders":1},{"quantity":1600,"price":7.2,"orders":4},{"quantity":400,"price":7.45,"orders":1},{"quantity":800,"price":7.5,"orders":2},{"quantity":4800,"price":7.55,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|134504","symbol":"UNITDSPR25JUL1440CE","last_price":7.05,"volume":350000,"average_price":7.31,"oi":718800.0,"net_change":-3.5,"total_buy_quantity":300400.0,"total_sell_quantity":96400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.55,"last_trade_time":"1752832776498","oi_day_high":810000.0,"oi_day_low":717200.0},"NSE_FO:DRREDDY25JUL1320PE":{"ohlc":{"open":70.9,"high":71.85,"low":64.9,"close":64.95},"depth":{"buy":[{"quantity":625,"price":63.75,"orders":1},{"quantity":625,"price":62.55,"orders":1},{"quantity":1875,"price":62.3,"orders":1},{"quantity":3125,"price":60.25,"orders":1},{"quantity":1875,"price":59.9,"orders":1}],"sell":[{"quantity":625,"price":65.65,"orders":1},{"quantity":625,"price":67.55,"orders":1},{"quantity":5625,"price":69.5,"orders":2},{"quantity":2500,"price":70.45,"orders":1},{"quantity":3125,"price":70.55,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|89351","symbol":"DRREDDY25JUL1320PE","last_price":64.95,"volume":5625,"average_price":69.32,"oi":65625.0,"net_change":3.25,"total_buy_quantity":45625.0,"total_sell_quantity":54375.0,"lower_circuit_limit":22.15,"upper_circuit_limit":101.25,"last_trade_time":"1752831587610","oi_day_high":65625.0,"oi_day_low":63125.0},"NSE_FO:POONAWALLA25JUL450PE":{"ohlc":{"open":14.4,"high":14.4,"low":9.2,"close":11.35},"depth":{"buy":[{"quantity":1700,"price":11.05,"orders":1},{"quantity":3400,"price":11.0,"orders":2},{"quantity":1700,"price":10.7,"orders":1},{"quantity":1700,"price":10.65,"orders":1},{"quantity":1700,"price":10.45,"orders":1}],"sell":[{"quantity":3400,"price":11.5,"orders":2},{"quantity":1700,"price":11.6,"orders":1},{"quantity":1700,"price":11.65,"orders":1},{"quantity":1700,"price":11.7,"orders":1},{"quantity":3400,"price":11.8,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|123377","symbol":"POONAWALLA25JUL450PE","last_price":11.35,"volume":518500,"average_price":11.21,"oi":326400.0,"net_change":-3.05,"total_buy_quantity":231200.0,"total_sell_quantity":221000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.4,"last_trade_time":"1752832532320","oi_day_high":372300.0,"oi_day_low":302600.0},"NSE_FO:TIINDIA25JUL3000CE":{"ohlc":{"open":47.05,"high":50.4,"low":36.35,"close":38.5},"depth":{"buy":[{"quantity":200,"price":37.45,"orders":1},{"quantity":400,"price":32.05,"orders":2},{"quantity":200,"price":32.0,"orders":1},{"quantity":6000,"price":30.7,"orders":1},{"quantity":200,"price":28.05,"orders":1}],"sell":[{"quantity":400,"price":42.55,"orders":2},{"quantity":200,"price":42.6,"orders":1},{"quantity":200,"price":42.65,"orders":1},{"quantity":200,"price":42.7,"orders":1},{"quantity":200,"price":43.95,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|131854","symbol":"TIINDIA25JUL3000CE","last_price":38.5,"volume":66400,"average_price":43.42,"oi":107000.0,"net_change":-9.5,"total_buy_quantity":17400.0,"total_sell_quantity":20400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.8,"last_trade_time":"1752832740210","oi_day_high":107200.0,"oi_day_low":97400.0},"NSE_FO:M&MFIN25JUL263.5CE":{"ohlc":{"open":6.35,"high":6.5,"low":4.9,"close":5.35},"depth":{"buy":[{"quantity":2056,"price":5.25,"orders":1},{"quantity":2056,"price":5.2,"orders":1},{"quantity":2056,"price":5.15,"orders":1},{"quantity":2056,"price":5.05,"orders":1},{"quantity":22616,"price":5.0,"orders":4}],"sell":[{"quantity":2056,"price":5.35,"orders":1},{"quantity":2056,"price":5.4,"orders":1},{"quantity":2056,"price":5.45,"orders":1},{"quantity":4112,"price":5.5,"orders":2},{"quantity":2056,"price":5.55,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|50325","symbol":"M&MFIN25JUL263.5CE","last_price":5.35,"volume":460544,"average_price":5.69,"oi":1560504.0,"net_change":-1.0,"total_buy_quantity":349520.0,"total_sell_quantity":838848.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1752832782406","oi_day_high":1613960.0,"oi_day_low":1509104.0},"NSE_FO:IDEA25JUL7CE":{"ohlc":{"open":0.8,"high":0.9,"low":0.75,"close":0.75},"depth":{"buy":[{"quantity":357375,"price":0.75,"orders":2},{"quantity":20013000,"price":0.7,"orders":28},{"quantity":20870700,"price":0.65,"orders":26},{"quantity":20370375,"price":0.6,"orders":27},{"quantity":15367125,"price":0.55,"orders":16}],"sell":[{"quantity":4002600,"price":0.8,"orders":17},{"quantity":5860950,"price":0.85,"orders":19},{"quantity":4502925,"price":0.9,"orders":11},{"quantity":5860950,"price":0.95,"orders":17},{"quantity":7004550,"price":1.0,"orders":20}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|103643","symbol":"IDEA25JUL7CE","last_price":0.75,"volume":89129325,"average_price":0.78,"oi":1.97914275E8,"net_change":-0.1,"total_buy_quantity":1.58460075E8,"total_sell_quantity":4.83171E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1752832793944","oi_day_high":2.021313E8,"oi_day_low":1.95484125E8},"NSE_FO:UNIONBANK25JUL147.5PE":{"ohlc":{"open":4.4,"high":5.25,"low":3.4,"close":4.6},"depth":{"buy":[{"quantity":13275,"price":4.55,"orders":3},{"quantity":13275,"price":4.5,"orders":3},{"quantity":13275,"price":4.45,"orders":3},{"quantity":4425,"price":4.4,"orders":1},{"quantity":8850,"price":4.35,"orders":2}],"sell":[{"quantity":4425,"price":4.65,"orders":1},{"quantity":13275,"price":4.7,"orders":3},{"quantity":17700,"price":4.75,"orders":4},{"quantity":13275,"price":4.8,"orders":3},{"quantity":13275,"price":4.85,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|140012","symbol":"UNIONBANK25JUL147.5PE","last_price":4.6,"volume":1212450,"average_price":4.55,"oi":823050.0,"net_change":-0.1,"total_buy_quantity":469050.0,"total_sell_quantity":672600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1752832673701","oi_day_high":1070850.0,"oi_day_low":823050.0},"NSE_FO:PFC25JUL420PE":{"ohlc":{"open":7.1,"high":9.45,"low":6.0,"close":8.35},"depth":{"buy":[{"quantity":1300,"price":8.45,"orders":1},{"quantity":1300,"price":8.4,"orders":1},{"quantity":5200,"price":8.3,"orders":4},{"quantity":2600,"price":8.25,"orders":2},{"quantity":14300,"price":8.2,"orders":4}],"sell":[{"quantity":14300,"price":8.7,"orders":2},{"quantity":2600,"price":8.75,"orders":2},{"quantity":2600,"price":8.8,"orders":2},{"quantity":2600,"price":8.85,"orders":2},{"quantity":1300,"price":8.9,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|120939","symbol":"PFC25JUL420PE","last_price":8.35,"volume":6041100,"average_price":7.34,"oi":2438800.0,"net_change":1.25,"total_buy_quantity":387400.0,"total_sell_quantity":421200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1752832791920","oi_day_high":3048500.0,"oi_day_low":2438800.0},"NSE_FO:NCC25JUL230PE":{"ohlc":{"open":5.95,"high":8.2,"low":4.6,"close":7.05},"depth":{"buy":[{"quantity":2700,"price":6.85,"orders":1},{"quantity":2700,"price":6.8,"orders":1},{"quantity":2700,"price":6.75,"orders":1},{"quantity":5400,"price":6.7,"orders":2},{"quantity":8100,"price":6.6,"orders":3}],"sell":[{"quantity":8100,"price":7.05,"orders":3},{"quantity":2700,"price":7.15,"orders":1},{"quantity":5400,"price":7.2,"orders":2},{"quantity":5400,"price":7.25,"orders":2},{"quantity":5400,"price":7.3,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|116438","symbol":"NCC25JUL230PE","last_price":7.05,"volume":761400,"average_price":6.38,"oi":923400.0,"net_change":1.0,"total_buy_quantity":305100.0,"total_sell_quantity":378000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1752832795209","oi_day_high":923400.0,"oi_day_low":793800.0},"NSE_FO:KALYANKJIL25JUL550PE":{"ohlc":{"open":2.65,"high":3.5,"low":2.3,"close":2.9},"depth":{"buy":[{"quantity":5875,"price":2.75,"orders":3},{"quantity":4700,"price":2.7,"orders":4},{"quantity":3525,"price":2.65,"orders":3},{"quantity":51700,"price":2.6,"orders":4},{"quantity":2350,"price":2.55,"orders":2}],"sell":[{"quantity":4700,"price":2.9,"orders":4},{"quantity":3525,"price":2.95,"orders":3},{"quantity":2350,"price":3.0,"orders":2},{"quantity":3525,"price":3.05,"orders":2},{"quantity":3525,"price":3.1,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|110969","symbol":"KALYANKJIL25JUL550PE","last_price":2.9,"volume":480575,"average_price":2.84,"oi":482925.0,"net_change":0.3,"total_buy_quantity":612175.0,"total_sell_quantity":303150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1752832796154","oi_day_high":619225.0,"oi_day_low":470000.0},"NSE_FO:MUTHOOTFIN25JUL2600CE":{"ohlc":{"open":93.5,"high":98.2,"low":77.0,"close":80.0},"depth":{"buy":[{"quantity":275,"price":78.75,"orders":1},{"quantity":275,"price":78.7,"orders":1},{"quantity":275,"price":77.95,"orders":1},{"quantity":275,"price":77.25,"orders":1},{"quantity":275,"price":77.2,"orders":1}],"sell":[{"quantity":275,"price":80.6,"orders":1},{"quantity":275,"price":80.65,"orders":1},{"quantity":550,"price":80.7,"orders":1},{"quantity":275,"price":81.8,"orders":1},{"quantity":275,"price":82.5,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|115287","symbol":"MUTHOOTFIN25JUL2600CE","last_price":80.0,"volume":488125,"average_price":84.92,"oi":209825.0,"net_change":-6.6,"total_buy_quantity":41800.0,"total_sell_quantity":18700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":186.0,"last_trade_time":"1752832705385","oi_day_high":558250.0,"oi_day_low":207075.0},"NSE_FO:GAIL25JUL187.5PE":{"ohlc":{"open":5.05,"high":6.4,"low":4.8,"close":5.35},"depth":{"buy":[{"quantity":9450,"price":5.3,"orders":3},{"quantity":12600,"price":5.25,"orders":4},{"quantity":6300,"price":5.2,"orders":2},{"quantity":6300,"price":5.15,"orders":2},{"quantity":3150,"price":5.1,"orders":1}],"sell":[{"quantity":3150,"price":5.4,"orders":1},{"quantity":6300,"price":5.45,"orders":2},{"quantity":6300,"price":5.5,"orders":2},{"quantity":9450,"price":5.55,"orders":3},{"quantity":6300,"price":5.65,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|95463","symbol":"GAIL25JUL187.5PE","last_price":5.35,"volume":844200,"average_price":5.42,"oi":1159200.0,"net_change":0.15,"total_buy_quantity":441000.0,"total_sell_quantity":390600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1752832730669","oi_day_high":1244250.0,"oi_day_low":1152900.0},"NSE_FO:CGPOWER25JUL670CE":{"ohlc":{"open":36.4,"high":36.4,"low":18.85,"close":19.55},"depth":{"buy":[{"quantity":850,"price":19.05,"orders":1},{"quantity":5950,"price":19.0,"orders":3},{"quantity":1700,"price":18.95,"orders":2},{"quantity":850,"price":18.9,"orders":1},{"quantity":850,"price":18.8,"orders":1}],"sell":[{"quantity":850,"price":19.45,"orders":1},{"quantity":1700,"price":19.5,"orders":2},{"quantity":850,"price":19.55,"orders":1},{"quantity":850,"price":19.6,"orders":1},{"quantity":1700,"price":19.75,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|86802","symbol":"CGPOWER25JUL670CE","last_price":19.55,"volume":1131350,"average_price":23.42,"oi":474300.0,"net_change":-14.05,"total_buy_quantity":185300.0,"total_sell_quantity":219300.0,"lower_circuit_limit":1.45,"upper_circuit_limit":65.75,"last_trade_time":"1752832796233","oi_day_high":474300.0,"oi_day_low":209100.0},"NSE_FO:BRITANNIA25JUL5850CE":{"ohlc":{"open":80.8,"high":84.5,"low":48.25,"close":55.8},"depth":{"buy":[{"quantity":125,"price":48.15,"orders":1},{"quantity":250,"price":48.1,"orders":2},{"quantity":250,"price":48.05,"orders":2},{"quantity":125,"price":48.0,"orders":1},{"quantity":3750,"price":43.25,"orders":1}],"sell":[{"quantity":250,"price":56.1,"orders":2},{"quantity":250,"price":56.15,"orders":2},{"quantity":125,"price":56.2,"orders":1},{"quantity":125,"price":56.35,"orders":1},{"quantity":125,"price":58.1,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|84653","symbol":"BRITANNIA25JUL5850CE","last_price":55.8,"volume":58875,"average_price":65.54,"oi":45125.0,"net_change":-29.75,"total_buy_quantity":15875.0,"total_sell_quantity":12500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":187.85,"last_trade_time":"1752832795360","oi_day_high":47250.0,"oi_day_low":44125.0},"NSE_FO:INFY25JUL1600CE":{"ohlc":{"open":35.15,"high":39.8,"low":30.55,"close":36.95},"depth":{"buy":[{"quantity":7600,"price":36.5,"orders":2},{"quantity":400,"price":36.45,"orders":1},{"quantity":400,"price":36.4,"orders":1},{"quantity":400,"price":36.35,"orders":1},{"quantity":2400,"price":36.3,"orders":2}],"sell":[{"quantity":11600,"price":37.0,"orders":18},{"quantity":400,"price":37.2,"orders":1},{"quantity":800,"price":37.4,"orders":2},{"quantity":400,"price":37.45,"orders":1},{"quantity":3200,"price":37.5,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|103069","symbol":"INFY25JUL1600CE","last_price":36.95,"volume":4521600,"average_price":35.06,"oi":5057600.0,"net_change":3.85,"total_buy_quantity":310000.0,"total_sell_quantity":186000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.1,"last_trade_time":"1752832799664","oi_day_high":5164800.0,"oi_day_low":4245600.0},"NSE_FO:TATACONSUM25JUL1150PE":{"ohlc":{"open":50.0,"high":50.0,"low":50.0,"close":50.0},"depth":{"buy":[{"quantity":4400,"price":52.6,"orders":3},{"quantity":550,"price":52.55,"orders":1},{"quantity":1650,"price":51.75,"orders":1},{"quantity":2200,"price":51.45,"orders":1},{"quantity":2750,"price":50.65,"orders":1}],"sell":[{"quantity":550,"price":59.5,"orders":1},{"quantity":2750,"price":60.0,"orders":1},{"quantity":2200,"price":60.25,"orders":1},{"quantity":5500,"price":60.3,"orders":1},{"quantity":6600,"price":62.0,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|137394","symbol":"TATACONSUM25JUL1150PE","last_price":50.0,"volume":0,"average_price":0.0,"oi":53350.0,"net_change":0.65,"total_buy_quantity":53350.0,"total_sell_quantity":41250.0,"lower_circuit_limit":12.95,"upper_circuit_limit":85.75,"last_trade_time":"1752746210000","oi_day_high":53350.0,"oi_day_low":52250.0},"NSE_FO:LTF25JUL205CE":{"ohlc":{"open":4.15,"high":7.25,"low":4.0,"close":5.25},"depth":{"buy":[{"quantity":17848,"price":5.1,"orders":4},{"quantity":17848,"price":5.05,"orders":4},{"quantity":35696,"price":5.0,"orders":6},{"quantity":13386,"price":4.95,"orders":3},{"quantity":13386,"price":4.9,"orders":3}],"sell":[{"quantity":4462,"price":5.25,"orders":1},{"quantity":22310,"price":5.3,"orders":5},{"quantity":17848,"price":5.35,"orders":4},{"quantity":71392,"price":5.4,"orders":9},{"quantity":13386,"price":5.45,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|110917","symbol":"LTF25JUL205CE","last_price":5.25,"volume":30274670,"average_price":5.61,"oi":3275108.0,"net_change":1.1,"total_buy_quantity":870090.0,"total_sell_quantity":1204740.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1752832798719","oi_day_high":3748080.0,"oi_day_low":2587960.0},"NSE_FO:NATIONALUM25JUL195CE":{"ohlc":{"open":2.85,"high":3.1,"low":1.9,"close":2.2},"depth":{"buy":[{"quantity":11250,"price":2.15,"orders":3},{"quantity":26250,"price":2.1,"orders":7},{"quantity":41250,"price":2.05,"orders":8},{"quantity":67500,"price":2.0,"orders":11},{"quantity":33750,"price":1.95,"orders":6}],"sell":[{"quantity":22500,"price":2.25,"orders":6},{"quantity":41250,"price":2.3,"orders":9},{"quantity":18750,"price":2.35,"orders":5},{"quantity":33750,"price":2.4,"orders":7},{"quantity":60000,"price":2.45,"orders":7}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|120867","symbol":"NATIONALUM25JUL195CE","last_price":2.2,"volume":4455000,"average_price":2.23,"oi":6900000.0,"net_change":-0.55,"total_buy_quantity":930000.0,"total_sell_quantity":2171250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1752832770384","oi_day_high":7050000.0,"oi_day_low":6667500.0},"NSE_FO:UNOMINDA25JUL1080CE":{"ohlc":{"open":48.5,"high":48.5,"low":29.9,"close":30.6},"depth":{"buy":[{"quantity":550,"price":25.9,"orders":1},{"quantity":550,"price":25.85,"orders":1},{"quantity":5500,"price":25.75,"orders":1},{"quantity":2750,"price":25.0,"orders":2},{"quantity":1650,"price":24.95,"orders":1}],"sell":[{"quantity":550,"price":32.9,"orders":1},{"quantity":550,"price":32.95,"orders":1},{"quantity":3300,"price":33.8,"orders":1},{"quantity":2200,"price":34.9,"orders":1},{"quantity":1650,"price":35.3,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|140462","symbol":"UNOMINDA25JUL1080CE","last_price":30.6,"volume":19800,"average_price":31.61,"oi":41250.0,"net_change":-23.9,"total_buy_quantity":35200.0,"total_sell_quantity":59950.0,"lower_circuit_limit":2.6,"upper_circuit_limit":106.4,"last_trade_time":"1752832787070","oi_day_high":41250.0,"oi_day_low":34650.0},"NSE_FO:KEI25JUL3750CE":{"ohlc":{"open":283.0,"high":289.4,"low":273.05,"close":275.1},"depth":{"buy":[{"quantity":175,"price":211.65,"orders":1},{"quantity":350,"price":211.6,"orders":2},{"quantity":175,"price":200.8,"orders":1},{"quantity":1400,"price":199.25,"orders":1},{"quantity":1225,"price":197.6,"orders":1}],"sell":[{"quantity":875,"price":232.75,"orders":1},{"quantity":175,"price":232.8,"orders":1},{"quantity":175,"price":232.85,"orders":1},{"quantity":175,"price":232.9,"orders":1},{"quantity":175,"price":233.05,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|111881","symbol":"KEI25JUL3750CE","last_price":275.1,"volume":3850,"average_price":278.82,"oi":12075.0,"net_change":35.45,"total_buy_quantity":19950.0,"total_sell_quantity":18725.0,"lower_circuit_limit":6.05,"upper_circuit_limit":473.25,"last_trade_time":"1752825931173","oi_day_high":12600.0,"oi_day_low":11550.0},"NSE_FO:SAIL25JUL132.5PE":{"ohlc":{"open":2.15,"high":2.35,"low":1.25,"close":1.35},"depth":{"buy":[{"quantity":4700,"price":1.3,"orders":1},{"quantity":42300,"price":1.25,"orders":8},{"quantity":32900,"price":1.2,"orders":5},{"quantity":164500,"price":1.15,"orders":6},{"quantity":202100,"price":1.1,"orders":5}],"sell":[{"quantity":32900,"price":1.35,"orders":5},{"quantity":37600,"price":1.4,"orders":5},{"quantity":94000,"price":1.45,"orders":10},{"quantity":23500,"price":1.5,"orders":5},{"quantity":89300,"price":1.55,"orders":7}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|133182","symbol":"SAIL25JUL132.5PE","last_price":1.35,"volume":2542700,"average_price":1.77,"oi":2378200.0,"net_change":-1.15,"total_buy_quantity":916500.0,"total_sell_quantity":1344200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1752832759481","oi_day_high":2378200.0,"oi_day_low":2171400.0},"NSE_FO:AXISBANK25JUL1230CE":{"ohlc":{"open":1.35,"high":2.5,"low":0.65,"close":0.7},"depth":{"buy":[{"quantity":63125,"price":0.65,"orders":17},{"quantity":38750,"price":0.6,"orders":13},{"quantity":45625,"price":0.55,"orders":15},{"quantity":69375,"price":0.5,"orders":10},{"quantity":18750,"price":0.45,"orders":4}],"sell":[{"quantity":27500,"price":0.75,"orders":10},{"quantity":35625,"price":0.8,"orders":12},{"quantity":35000,"price":0.85,"orders":12},{"quantity":40000,"price":0.9,"orders":9},{"quantity":7500,"price":0.95,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|79222","symbol":"AXISBANK25JUL1230CE","last_price":0.7,"volume":3728750,"average_price":0.8,"oi":1892500.0,"net_change":-3.6,"total_buy_quantity":752500.0,"total_sell_quantity":325000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1752832780433","oi_day_high":1896250.0,"oi_day_low":1426875.0},"NSE_FO:HUDCO25JUL240CE":{"ohlc":{"open":2.9,"high":3.0,"low":1.6,"close":1.65},"depth":{"buy":[{"quantity":30525,"price":1.6,"orders":7},{"quantity":22200,"price":1.55,"orders":6},{"quantity":16650,"price":1.5,"orders":5},{"quantity":13875,"price":1.45,"orders":4},{"quantity":113775,"price":1.4,"orders":4}],"sell":[{"quantity":5550,"price":1.65,"orders":2},{"quantity":27750,"price":1.7,"orders":8},{"quantity":36075,"price":1.75,"orders":5},{"quantity":27750,"price":1.8,"orders":9},{"quantity":49950,"price":1.85,"orders":7}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|98371","symbol":"HUDCO25JUL240CE","last_price":1.65,"volume":2236650,"average_price":2.09,"oi":3765675.0,"net_change":-1.25,"total_buy_quantity":480075.0,"total_sell_quantity":1051725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1752832759001","oi_day_high":3879450.0,"oi_day_low":3746250.0},"NSE_FO:NMDC25JUL71CE":{"ohlc":{"open":1.2,"high":1.95,"low":1.05,"close":1.75},"depth":{"buy":[{"quantity":189000,"price":1.75,"orders":12},{"quantity":243000,"price":1.7,"orders":11},{"quantity":81000,"price":1.65,"orders":5},{"quantity":189000,"price":1.6,"orders":7},{"quantity":94500,"price":1.55,"orders":7}],"sell":[{"quantity":54000,"price":1.8,"orders":3},{"quantity":216000,"price":1.85,"orders":14},{"quantity":270000,"price":1.9,"orders":10},{"quantity":202500,"price":1.95,"orders":8},{"quantity":175500,"price":2.0,"orders":11}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|123095","symbol":"NMDC25JUL71CE","last_price":1.75,"volume":35329500,"average_price":1.55,"oi":8073000.0,"net_change":0.7,"total_buy_quantity":4360500.0,"total_sell_quantity":2443500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1752832791967","oi_day_high":9328500.0,"oi_day_low":8073000.0},"NSE_FO:FEDERALBNK25JUL210CE":{"ohlc":{"open":6.2,"high":6.55,"low":5.25,"close":5.75},"depth":{"buy":[{"quantity":5000,"price":5.65,"orders":1},{"quantity":15000,"price":5.6,"orders":3},{"quantity":10000,"price":5.55,"orders":2},{"quantity":20000,"price":5.5,"orders":3},{"quantity":35000,"price":5.45,"orders":3}],"sell":[{"quantity":30000,"price":5.75,"orders":6},{"quantity":5000,"price":5.8,"orders":1},{"quantity":10000,"price":5.85,"orders":2},{"quantity":10000,"price":5.9,"orders":2},{"quantity":50000,"price":5.95,"orders":5}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|91042","symbol":"FEDERALBNK25JUL210CE","last_price":5.75,"volume":1810000,"average_price":5.8,"oi":4615000.0,"net_change":-0.7,"total_buy_quantity":375000.0,"total_sell_quantity":615000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1752832750654","oi_day_high":4640000.0,"oi_day_low":4455000.0},"NSE_FO:NHPC25JUL85PE":{"ohlc":{"open":0.65,"high":1.1,"low":0.55,"close":0.8},"depth":{"buy":[{"quantity":12800,"price":0.75,"orders":2},{"quantity":19200,"price":0.7,"orders":3},{"quantity":25600,"price":0.65,"orders":4},{"quantity":19200,"price":0.6,"orders":3},{"quantity":19200,"price":0.55,"orders":3}],"sell":[{"quantity":51200,"price":0.85,"orders":8},{"quantity":25600,"price":0.9,"orders":4},{"quantity":38400,"price":0.95,"orders":6},{"quantity":25600,"price":1.0,"orders":4},{"quantity":44800,"price":1.05,"orders":4}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|122735","symbol":"NHPC25JUL85PE","last_price":0.8,"volume":1280000,"average_price":0.79,"oi":1984000.0,"net_change":0.05,"total_buy_quantity":1606400.0,"total_sell_quantity":1017600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1752832793617","oi_day_high":2112000.0,"oi_day_low":1920000.0},"NSE_FO:HDFCAMC25JUL5100PE":{"ohlc":{"open":15.05,"high":15.05,"low":6.7,"close":7.4},"depth":{"buy":[{"quantity":150,"price":7.1,"orders":1},{"quantity":300,"price":7.05,"orders":1},{"quantity":900,"price":7.0,"orders":5},{"quantity":600,"price":6.95,"orders":3},{"quantity":150,"price":6.9,"orders":1}],"sell":[{"quantity":150,"price":7.5,"orders":1},{"quantity":450,"price":7.55,"orders":3},{"quantity":150,"price":7.65,"orders":1},{"quantity":300,"price":7.7,"orders":2},{"quantity":150,"price":7.75,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|42191","symbol":"HDFCAMC25JUL5100PE","last_price":7.4,"volume":274050,"average_price":8.51,"oi":72300.0,"net_change":-8.95,"total_buy_quantity":135300.0,"total_sell_quantity":27150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.85,"last_trade_time":"1752832787497","oi_day_high":102450.0,"oi_day_low":70800.0},"NSE_FO:INDHOTEL25JUL780CE":{"ohlc":{"open":10.0,"high":11.0,"low":5.45,"close":8.75},"depth":{"buy":[{"quantity":2000,"price":8.35,"orders":2},{"quantity":2000,"price":8.3,"orders":2},{"quantity":8000,"price":8.25,"orders":3},{"quantity":4000,"price":8.2,"orders":4},{"quantity":2000,"price":8.15,"orders":2}],"sell":[{"quantity":3000,"price":8.75,"orders":3},{"quantity":6000,"price":8.8,"orders":6},{"quantity":3000,"price":8.85,"orders":3},{"quantity":4000,"price":8.9,"orders":4},{"quantity":1000,"price":8.95,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|101473","symbol":"INDHOTEL25JUL780CE","last_price":8.75,"volume":6583000,"average_price":8.46,"oi":1423000.0,"net_change":-0.95,"total_buy_quantity":762000.0,"total_sell_quantity":380000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1752832789002","oi_day_high":1566000.0,"oi_day_low":1423000.0},"NSE_FO:SYNGENE25JUL650CE":{"ohlc":{"open":26.6,"high":30.0,"low":19.05,"close":19.95},"depth":{"buy":[{"quantity":1000,"price":20.1,"orders":1},{"quantity":1000,"price":20.05,"orders":1},{"quantity":1000,"price":20.0,"orders":1},{"quantity":2000,"price":19.85,"orders":2},{"quantity":1000,"price":19.8,"orders":1}],"sell":[{"quantity":1000,"price":20.85,"orders":1},{"quantity":1000,"price":21.45,"orders":1},{"quantity":1000,"price":21.5,"orders":1},{"quantity":1000,"price":21.55,"orders":1},{"quantity":1000,"price":21.85,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|136902","symbol":"SYNGENE25JUL650CE","last_price":19.95,"volume":103000,"average_price":22.73,"oi":237000.0,"net_change":-7.95,"total_buy_quantity":119000.0,"total_sell_quantity":97000.0,"lower_circuit_limit":2.65,"upper_circuit_limit":53.15,"last_trade_time":"1752832568019","oi_day_high":238000.0,"oi_day_low":227000.0},"NSE_FO:MANAPPURAM25JUL275PE":{"ohlc":{"open":6.95,"high":8.05,"low":4.3,"close":7.0},"depth":{"buy":[{"quantity":6000,"price":6.95,"orders":2},{"quantity":6000,"price":6.9,"orders":2},{"quantity":3000,"price":6.85,"orders":1},{"quantity":3000,"price":6.8,"orders":1},{"quantity":3000,"price":6.75,"orders":1}],"sell":[{"quantity":3000,"price":7.15,"orders":1},{"quantity":3000,"price":7.2,"orders":1},{"quantity":6000,"price":7.45,"orders":2},{"quantity":3000,"price":7.5,"orders":1},{"quantity":21000,"price":7.55,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|116651","symbol":"MANAPPURAM25JUL275PE","last_price":7.0,"volume":2193000,"average_price":6.34,"oi":651000.0,"net_change":-1.05,"total_buy_quantity":312000.0,"total_sell_quantity":276000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1752832740005","oi_day_high":708000.0,"oi_day_low":621000.0},"NSE_FO:RECLTD25JUL400PE":{"ohlc":{"open":9.45,"high":9.95,"low":6.45,"close":8.2},"depth":{"buy":[{"quantity":1275,"price":8.25,"orders":1},{"quantity":3825,"price":8.2,"orders":3},{"quantity":2550,"price":8.15,"orders":2},{"quantity":1275,"price":8.05,"orders":1},{"quantity":5100,"price":8.0,"orders":4}],"sell":[{"quantity":1275,"price":8.35,"orders":1},{"quantity":2550,"price":8.4,"orders":2},{"quantity":2550,"price":8.45,"orders":2},{"quantity":5100,"price":8.5,"orders":4},{"quantity":2550,"price":8.55,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|124253","symbol":"RECLTD25JUL400PE","last_price":8.2,"volume":3392775,"average_price":7.79,"oi":4466325.0,"net_change":-0.1,"total_buy_quantity":387600.0,"total_sell_quantity":325125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1752832793256","oi_day_high":4592550.0,"oi_day_low":4466325.0},"NSE_FO:LICI25JUL960PE":{"ohlc":{"open":48.85,"high":53.6,"low":48.55,"close":50.4},"depth":{"buy":[{"quantity":700,"price":48.95,"orders":1},{"quantity":4900,"price":47.1,"orders":2},{"quantity":3500,"price":46.65,"orders":1},{"quantity":7000,"price":45.65,"orders":1},{"quantity":7000,"price":45.05,"orders":1}],"sell":[{"quantity":700,"price":51.8,"orders":1},{"quantity":700,"price":52.0,"orders":1},{"quantity":7000,"price":54.0,"orders":1},{"quantity":2800,"price":54.1,"orders":1},{"quantity":4900,"price":54.6,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|109831","symbol":"LICI25JUL960PE","last_price":50.4,"volume":25200,"average_price":50.67,"oi":92400.0,"net_change":4.3,"total_buy_quantity":37100.0,"total_sell_quantity":65100.0,"lower_circuit_limit":12.1,"upper_circuit_limit":80.1,"last_trade_time":"1752821572702","oi_day_high":98700.0,"oi_day_low":92400.0},"NSE_FO:SBICARD25JUL980PE":{"ohlc":{"open":85.15,"high":85.15,"low":82.85,"close":82.85},"depth":{"buy":[{"quantity":1600,"price":83.65,"orders":2},{"quantity":800,"price":83.6,"orders":1},{"quantity":1600,"price":83.5,"orders":2},{"quantity":4800,"price":83.4,"orders":3},{"quantity":4000,"price":83.35,"orders":1}],"sell":[{"quantity":800,"price":87.85,"orders":1},{"quantity":800,"price":88.15,"orders":1},{"quantity":8000,"price":90.8,"orders":1},{"quantity":4000,"price":91.15,"orders":1},{"quantity":9600,"price":91.2,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|125065","symbol":"SBICARD25JUL980PE","last_price":82.85,"volume":3200,"average_price":83.51,"oi":40000.0,"net_change":3.9,"total_buy_quantity":70400.0,"total_sell_quantity":72800.0,"lower_circuit_limit":40.25,"upper_circuit_limit":117.65,"last_trade_time":"1752817772607","oi_day_high":40000.0,"oi_day_low":40000.0},"NSE_FO:ASIANPAINT25JUL2280CE":{"ohlc":{"open":126.95,"high":127.0,"low":109.05,"close":116.3},"depth":{"buy":[{"quantity":2250,"price":109.8,"orders":3},{"quantity":750,"price":109.75,"orders":3},{"quantity":250,"price":109.7,"orders":1},{"quantity":250,"price":109.65,"orders":1},{"quantity":750,"price":109.4,"orders":3}],"sell":[{"quantity":250,"price":117.0,"orders":1},{"quantity":250,"price":117.15,"orders":1},{"quantity":250,"price":117.8,"orders":1},{"quantity":250,"price":118.0,"orders":1},{"quantity":750,"price":118.15,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|65700","symbol":"ASIANPAINT25JUL2280CE","last_price":116.3,"volume":4000,"average_price":117.09,"oi":27750.0,"net_change":-23.1,"total_buy_quantity":31250.0,"total_sell_quantity":30500.0,"lower_circuit_limit":58.85,"upper_circuit_limit":219.95,"last_trade_time":"1752829620074","oi_day_high":30000.0,"oi_day_low":27750.0},"NSE_FO:DIVISLAB25JUL6600CE":{"ohlc":{"open":206.0,"high":224.5,"low":158.0,"close":171.9},"depth":{"buy":[{"quantity":100,"price":172.95,"orders":1},{"quantity":200,"price":172.9,"orders":2},{"quantity":100,"price":172.85,"orders":1},{"quantity":100,"price":172.75,"orders":1},{"quantity":100,"price":172.6,"orders":1}],"sell":[{"quantity":200,"price":183.2,"orders":2},{"quantity":100,"price":183.25,"orders":1},{"quantity":100,"price":183.35,"orders":1},{"quantity":200,"price":183.4,"orders":2},{"quantity":100,"price":185.1,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|87952","symbol":"DIVISLAB25JUL6600CE","last_price":171.9,"volume":14100,"average_price":192.77,"oi":22000.0,"net_change":-64.75,"total_buy_quantity":17600.0,"total_sell_quantity":15400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":477.25,"last_trade_time":"1752832540701","oi_day_high":25700.0,"oi_day_low":21700.0},"NSE_FO:CROMPTON25JUL360CE":{"ohlc":{"open":3.25,"high":3.95,"low":1.6,"close":1.75},"depth":{"buy":[{"quantity":1800,"price":1.7,"orders":1},{"quantity":5400,"price":1.65,"orders":3},{"quantity":7200,"price":1.6,"orders":4},{"quantity":9000,"price":1.55,"orders":5},{"quantity":7200,"price":1.5,"orders":4}],"sell":[{"quantity":7200,"price":1.8,"orders":4},{"quantity":5400,"price":1.85,"orders":3},{"quantity":7200,"price":1.9,"orders":4},{"quantity":10800,"price":1.95,"orders":6},{"quantity":5400,"price":2.0,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|85627","symbol":"CROMPTON25JUL360CE","last_price":1.75,"volume":1384200,"average_price":2.48,"oi":1384200.0,"net_change":-1.95,"total_buy_quantity":297000.0,"total_sell_quantity":520200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1752832778226","oi_day_high":1771200.0,"oi_day_low":1350000.0},"NSE_FO:NESTLEIND25JUL2440CE":{"ohlc":{"open":52.2,"high":67.6,"low":41.65,"close":63.6},"depth":{"buy":[{"quantity":250,"price":61.35,"orders":1},{"quantity":250,"price":61.3,"orders":1},{"quantity":250,"price":61.25,"orders":1},{"quantity":1000,"price":60.2,"orders":1},{"quantity":250,"price":59.55,"orders":1}],"sell":[{"quantity":250,"price":63.95,"orders":1},{"quantity":250,"price":64.0,"orders":1},{"quantity":250,"price":64.05,"orders":1},{"quantity":250,"price":64.75,"orders":1},{"quantity":250,"price":65.05,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|116774","symbol":"NESTLEIND25JUL2440CE","last_price":63.6,"volume":162000,"average_price":53.59,"oi":100250.0,"net_change":10.65,"total_buy_quantity":19250.0,"total_sell_quantity":24250.0,"lower_circuit_limit":4.75,"upper_circuit_limit":101.15,"last_trade_time":"1752832738305","oi_day_high":112000.0,"oi_day_low":100250.0},"NSE_FO:HINDZINC25JUL450PE":{"ohlc":{"open":15.5,"high":21.0,"low":14.9,"close":17.7},"depth":{"buy":[{"quantity":1225,"price":17.25,"orders":1},{"quantity":1225,"price":16.95,"orders":1},{"quantity":1225,"price":16.9,"orders":1},{"quantity":13475,"price":16.8,"orders":2},{"quantity":9800,"price":16.65,"orders":1}],"sell":[{"quantity":1225,"price":17.85,"orders":1},{"quantity":1225,"price":17.9,"orders":1},{"quantity":1225,"price":17.95,"orders":1},{"quantity":1225,"price":18.3,"orders":1},{"quantity":1225,"price":18.35,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|101591","symbol":"HINDZINC25JUL450PE","last_price":17.7,"volume":481425,"average_price":17.4,"oi":2059225.0,"net_change":0.05,"total_buy_quantity":184975.0,"total_sell_quantity":155575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.65,"last_trade_time":"1752832703155","oi_day_high":2075150.0,"oi_day_low":2024925.0},"NSE_FO:SBILIFE25JUL1860PE":{"ohlc":{"open":66.1,"high":103.4,"low":66.1,"close":75.3},"depth":{"buy":[{"quantity":750,"price":74.45,"orders":2},{"quantity":375,"price":74.4,"orders":1},{"quantity":375,"price":74.3,"orders":1},{"quantity":375,"price":74.2,"orders":1},{"quantity":375,"price":71.6,"orders":1}],"sell":[{"quantity":375,"price":78.05,"orders":1},{"quantity":1125,"price":78.1,"orders":3},{"quantity":375,"price":78.2,"orders":1},{"quantity":375,"price":78.25,"orders":1},{"quantity":375,"price":78.3,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|133586","symbol":"SBILIFE25JUL1860PE","last_price":75.3,"volume":60375,"average_price":88.34,"oi":159000.0,"net_change":12.35,"total_buy_quantity":43500.0,"total_sell_quantity":43125.0,"lower_circuit_limit":8.4,"upper_circuit_limit":117.5,"last_trade_time":"1752832616958","oi_day_high":196125.0,"oi_day_low":159000.0},"NSE_FO:HAL25JUL4800CE":{"ohlc":{"open":103.8,"high":111.0,"low":51.55,"close":52.3},"depth":{"buy":[{"quantity":750,"price":51.5,"orders":2},{"quantity":150,"price":51.45,"orders":1},{"quantity":150,"price":51.4,"orders":1},{"quantity":300,"price":51.05,"orders":2},{"quantity":750,"price":51.0,"orders":4}],"sell":[{"quantity":150,"price":52.3,"orders":1},{"quantity":150,"price":52.45,"orders":1},{"quantity":150,"price":52.5,"orders":1},{"quantity":150,"price":52.6,"orders":1},{"quantity":600,"price":52.75,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|93905","symbol":"HAL25JUL4800CE","last_price":52.3,"volume":1318350,"average_price":71.07,"oi":429000.0,"net_change":-51.35,"total_buy_quantity":81150.0,"total_sell_quantity":101100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":274.95,"last_trade_time":"1752832795927","oi_day_high":436200.0,"oi_day_low":324600.0},"NSE_FO:PIIND25JUL4150CE":{"ohlc":{"open":74.95,"high":82.35,"low":54.55,"close":56.55},"depth":{"buy":[{"quantity":175,"price":54.25,"orders":1},{"quantity":175,"price":54.2,"orders":1},{"quantity":175,"price":54.15,"orders":1},{"quantity":175,"price":54.1,"orders":1},{"quantity":175,"price":54.05,"orders":1}],"sell":[{"quantity":175,"price":60.1,"orders":1},{"quantity":525,"price":60.25,"orders":1},{"quantity":175,"price":63.95,"orders":1},{"quantity":175,"price":65.95,"orders":1},{"quantity":525,"price":71.9,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|128659","symbol":"PIIND25JUL4150CE","last_price":56.55,"volume":23800,"average_price":72.95,"oi":24325.0,"net_change":-18.45,"total_buy_quantity":31150.0,"total_sell_quantity":8925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":179.0,"last_trade_time":"1752832729629","oi_day_high":27125.0,"oi_day_low":22750.0},"NSE_FO:MARICO25JUL730CE":{"ohlc":{"open":13.9,"high":14.95,"low":7.8,"close":7.9},"depth":{"buy":[{"quantity":1200,"price":7.75,"orders":1},{"quantity":3600,"price":7.7,"orders":2},{"quantity":2400,"price":7.65,"orders":2},{"quantity":1200,"price":7.6,"orders":1},{"quantity":2400,"price":7.45,"orders":2}],"sell":[{"quantity":6000,"price":8.0,"orders":2},{"quantity":1200,"price":8.15,"orders":1},{"quantity":2400,"price":8.2,"orders":2},{"quantity":1200,"price":8.25,"orders":1},{"quantity":1200,"price":8.45,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|117418","symbol":"MARICO25JUL730CE","last_price":7.9,"volume":753600,"average_price":9.89,"oi":669600.0,"net_change":-7.45,"total_buy_quantity":529200.0,"total_sell_quantity":246000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.35,"last_trade_time":"1752832744889","oi_day_high":690000.0,"oi_day_low":577200.0},"NSE_FO:YESBANK25JUL20CE":{"ohlc":{"open":0.55,"high":0.7,"low":0.5,"close":0.6},"depth":{"buy":[{"quantity":1803800,"price":0.6,"orders":22},{"quantity":2239200,"price":0.55,"orders":19},{"quantity":7495100,"price":0.5,"orders":33},{"quantity":8086000,"price":0.45,"orders":19},{"quantity":9703200,"price":0.4,"orders":25}],"sell":[{"quantity":435400,"price":0.65,"orders":4},{"quantity":3607600,"price":0.7,"orders":21},{"quantity":2799000,"price":0.75,"orders":23},{"quantity":746400,"price":0.8,"orders":15},{"quantity":559800,"price":0.85,"orders":9}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|135946","symbol":"YESBANK25JUL20CE","last_price":0.6,"volume":45188300,"average_price":0.59,"oi":8.09222E7,"net_change":0.0,"total_buy_quantity":6.43459E7,"total_sell_quantity":1.23778E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1752832795687","oi_day_high":8.16375E7,"oi_day_low":7.50443E7},"NSE_FO:HCLTECH25JUL1720CE":{"ohlc":{"open":1.15,"high":1.2,"low":1.0,"close":1.15},"depth":{"buy":[{"quantity":2800,"price":1.15,"orders":4},{"quantity":7700,"price":1.1,"orders":9},{"quantity":25900,"price":1.05,"orders":12},{"quantity":28350,"price":1.0,"orders":11},{"quantity":29750,"price":0.95,"orders":5}],"sell":[{"quantity":2100,"price":1.2,"orders":6},{"quantity":1050,"price":1.25,"orders":3},{"quantity":1400,"price":1.3,"orders":3},{"quantity":1050,"price":1.35,"orders":3},{"quantity":1050,"price":1.4,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|94553","symbol":"HCLTECH25JUL1720CE","last_price":1.15,"volume":325150,"average_price":1.09,"oi":1039500.0,"net_change":-0.05,"total_buy_quantity":681100.0,"total_sell_quantity":99750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1752832797048","oi_day_high":1134350.0,"oi_day_low":1039500.0},"NSE_FO:JINDALSTEL25JUL950CE":{"ohlc":{"open":27.95,"high":33.0,"low":23.9,"close":29.2},"depth":{"buy":[{"quantity":625,"price":28.8,"orders":1},{"quantity":625,"price":28.65,"orders":1},{"quantity":1250,"price":28.6,"orders":2},{"quantity":1875,"price":28.1,"orders":3},{"quantity":1250,"price":28.05,"orders":2}],"sell":[{"quantity":1875,"price":29.4,"orders":1},{"quantity":625,"price":29.8,"orders":1},{"quantity":1250,"price":29.85,"orders":2},{"quantity":1875,"price":29.9,"orders":2},{"quantity":625,"price":29.95,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|108959","symbol":"JINDALSTEL25JUL950CE","last_price":29.2,"volume":1009375,"average_price":29.38,"oi":495625.0,"net_change":3.05,"total_buy_quantity":141875.0,"total_sell_quantity":106250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.05,"last_trade_time":"1752832799633","oi_day_high":581250.0,"oi_day_low":495625.0},"NSE_FO:MOTHERSON25JUL103.35PE":{"ohlc":{"open":1.85,"high":3.65,"low":1.85,"close":3.6},"depth":{"buy":[{"quantity":18450,"price":3.5,"orders":3},{"quantity":12300,"price":3.45,"orders":2},{"quantity":6150,"price":3.4,"orders":1},{"quantity":61500,"price":3.35,"orders":3},{"quantity":55350,"price":3.3,"orders":2}],"sell":[{"quantity":24600,"price":3.6,"orders":4},{"quantity":24600,"price":3.65,"orders":4},{"quantity":24600,"price":3.7,"orders":4},{"quantity":18450,"price":3.75,"orders":3},{"quantity":61500,"price":3.8,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|114375","symbol":"MOTHERSON25JUL103.35PE","last_price":3.6,"volume":1488300,"average_price":2.9,"oi":3813000.0,"net_change":-0.1,"total_buy_quantity":1020900.0,"total_sell_quantity":830250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1752832599080","oi_day_high":4052850.0,"oi_day_low":3776100.0},"NSE_FO:CIPLA25JUL1520CE":{"ohlc":{"open":13.3,"high":13.3,"low":9.85,"close":12.55},"depth":{"buy":[{"quantity":375,"price":12.25,"orders":1},{"quantity":375,"price":12.2,"orders":1},{"quantity":1500,"price":11.25,"orders":1},{"quantity":1500,"price":11.1,"orders":1},{"quantity":375,"price":10.65,"orders":1}],"sell":[{"quantity":750,"price":12.75,"orders":2},{"quantity":375,"price":12.95,"orders":1},{"quantity":375,"price":13.0,"orders":1},{"quantity":375,"price":13.15,"orders":1},{"quantity":750,"price":13.75,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|83366","symbol":"CIPLA25JUL1520CE","last_price":12.55,"volume":310500,"average_price":10.97,"oi":447000.0,"net_change":-1.5,"total_buy_quantity":361875.0,"total_sell_quantity":97875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.05,"last_trade_time":"1752832776841","oi_day_high":461250.0,"oi_day_low":425250.0},"NSE_FO:RBLBANK25JUL235PE":{"ohlc":{"open":0.5,"high":0.5,"low":0.25,"close":0.4},"depth":{"buy":[{"quantity":3175,"price":0.35,"orders":1},{"quantity":3175,"price":0.25,"orders":1},{"quantity":38100,"price":0.15,"orders":2},{"quantity":6350,"price":0.1,"orders":1},{"quantity":6350,"price":0.05,"orders":1}],"sell":[{"quantity":3175,"price":6.0,"orders":1},{"quantity":6350,"price":17.5,"orders":1},{"quantity":3175,"price":17.9,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|124162","symbol":"RBLBANK25JUL235PE","last_price":0.4,"volume":25400,"average_price":0.41,"oi":346075.0,"net_change":-0.2,"total_buy_quantity":57150.0,"total_sell_quantity":12700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1752832769065","oi_day_high":358775.0,"oi_day_low":346075.0},"NSE_FO:HAVELLS25JUL1580CE":{"ohlc":{"open":19.4,"high":24.45,"low":13.7,"close":14.5},"depth":{"buy":[{"quantity":500,"price":14.5,"orders":1},{"quantity":1000,"price":14.45,"orders":2},{"quantity":1500,"price":14.4,"orders":2},{"quantity":1000,"price":14.1,"orders":1},{"quantity":500,"price":14.05,"orders":1}],"sell":[{"quantity":500,"price":15.2,"orders":1},{"quantity":500,"price":15.25,"orders":1},{"quantity":500,"price":15.7,"orders":1},{"quantity":4500,"price":15.75,"orders":2},{"quantity":4000,"price":15.85,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|98044","symbol":"HAVELLS25JUL1580CE","last_price":14.5,"volume":522500,"average_price":19.08,"oi":424000.0,"net_change":-4.8,"total_buy_quantity":364500.0,"total_sell_quantity":114500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.55,"last_trade_time":"1752832772078","oi_day_high":425000.0,"oi_day_low":345500.0},"NSE_FO:LICHSGFIN25JUL620PE":{"ohlc":{"open":6.35,"high":8.0,"low":3.8,"close":7.3},"depth":{"buy":[{"quantity":4000,"price":7.0,"orders":4},{"quantity":1000,"price":6.9,"orders":1},{"quantity":2000,"price":6.85,"orders":2},{"quantity":1000,"price":6.65,"orders":1},{"quantity":2000,"price":6.55,"orders":2}],"sell":[{"quantity":10000,"price":7.3,"orders":1},{"quantity":25000,"price":7.4,"orders":3},{"quantity":1000,"price":7.45,"orders":1},{"quantity":2000,"price":7.5,"orders":2},{"quantity":1000,"price":7.6,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|109506","symbol":"LICHSGFIN25JUL620PE","last_price":7.3,"volume":1360000,"average_price":6.22,"oi":710000.0,"net_change":1.55,"total_buy_quantity":338000.0,"total_sell_quantity":229000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1752832759197","oi_day_high":820000.0,"oi_day_low":688000.0},"NSE_FO:DALBHARAT25JUL2200CE":{"ohlc":{"open":59.5,"high":96.9,"low":50.5,"close":89.0},"depth":{"buy":[{"quantity":325,"price":88.95,"orders":1},{"quantity":325,"price":88.8,"orders":1},{"quantity":325,"price":88.75,"orders":1},{"quantity":325,"price":88.6,"orders":1},{"quantity":325,"price":88.55,"orders":1}],"sell":[{"quantity":650,"price":91.3,"orders":2},{"quantity":325,"price":91.35,"orders":1},{"quantity":325,"price":91.4,"orders":1},{"quantity":325,"price":92.9,"orders":1},{"quantity":325,"price":92.95,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|87042","symbol":"DALBHARAT25JUL2200CE","last_price":89.0,"volume":1100125,"average_price":75.34,"oi":86775.0,"net_change":38.3,"total_buy_quantity":37700.0,"total_sell_quantity":13975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.3,"last_trade_time":"1752832785424","oi_day_high":169650.0,"oi_day_low":86775.0},"NSE_FO:TITAN25JUL3700PE":{"ohlc":{"open":290.0,"high":302.4,"low":288.0,"close":302.4},"depth":{"buy":[{"quantity":175,"price":297.0,"orders":1},{"quantity":175,"price":294.65,"orders":1},{"quantity":175,"price":294.6,"orders":1},{"quantity":175,"price":294.25,"orders":1},{"quantity":700,"price":287.35,"orders":1}],"sell":[{"quantity":350,"price":305.5,"orders":2},{"quantity":175,"price":305.55,"orders":1},{"quantity":175,"price":305.6,"orders":1},{"quantity":525,"price":305.65,"orders":3},{"quantity":175,"price":305.95,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|138916","symbol":"TITAN25JUL3700PE","last_price":302.4,"volume":1750,"average_price":291.97,"oi":172900.0,"net_change":43.4,"total_buy_quantity":16100.0,"total_sell_quantity":16100.0,"lower_circuit_limit":123.7,"upper_circuit_limit":394.3,"last_trade_time":"1752832626727","oi_day_high":173425.0,"oi_day_low":172900.0},"NSE_FO:CAMS25JUL4200CE":{"ohlc":{"open":138.15,"high":152.85,"low":115.3,"close":116.85},"depth":{"buy":[{"quantity":300,"price":117.15,"orders":2},{"quantity":150,"price":116.85,"orders":1},{"quantity":150,"price":116.75,"orders":1},{"quantity":150,"price":116.05,"orders":1},{"quantity":150,"price":116.0,"orders":1}],"sell":[{"quantity":150,"price":118.9,"orders":1},{"quantity":300,"price":118.95,"orders":2},{"quantity":150,"price":119.0,"orders":1},{"quantity":150,"price":122.45,"orders":1},{"quantity":150,"price":132.6,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|80079","symbol":"CAMS25JUL4200CE","last_price":116.85,"volume":61200,"average_price":130.65,"oi":110700.0,"net_change":-25.0,"total_buy_quantity":12150.0,"total_sell_quantity":23850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":316.35,"last_trade_time":"1752832795257","oi_day_high":112500.0,"oi_day_low":105750.0},"NSE_FO:ACC25JUL1880CE":{"ohlc":{"open":121.8,"high":121.8,"low":121.8,"close":121.8},"depth":{"buy":[{"quantity":300,"price":96.7,"orders":1},{"quantity":1500,"price":93.9,"orders":1},{"quantity":2100,"price":93.75,"orders":2},{"quantity":3000,"price":90.8,"orders":1},{"quantity":3000,"price":88.4,"orders":1}],"sell":[{"quantity":300,"price":107.7,"orders":1},{"quantity":1200,"price":107.75,"orders":1},{"quantity":900,"price":108.2,"orders":1},{"quantity":3000,"price":110.85,"orders":1},{"quantity":3000,"price":114.6,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|59245","symbol":"ACC25JUL1880CE","last_price":121.8,"volume":0,"average_price":0.0,"oi":55500.0,"net_change":0.0,"total_buy_quantity":22500.0,"total_sell_quantity":24000.0,"lower_circuit_limit":35.55,"upper_circuit_limit":197.15,"last_trade_time":"1752658627000","oi_day_high":56100.0,"oi_day_low":55500.0},"NSE_FO:OIL25JUL440PE":{"ohlc":{"open":7.0,"high":7.75,"low":5.0,"close":6.25},"depth":{"buy":[{"quantity":1400,"price":6.15,"orders":1},{"quantity":1400,"price":6.1,"orders":1},{"quantity":1400,"price":6.0,"orders":1},{"quantity":2800,"price":5.95,"orders":2},{"quantity":5600,"price":5.9,"orders":4}],"sell":[{"quantity":1400,"price":6.25,"orders":1},{"quantity":2800,"price":6.3,"orders":2},{"quantity":2800,"price":6.35,"orders":2},{"quantity":1400,"price":6.4,"orders":1},{"quantity":1400,"price":6.45,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|118701","symbol":"OIL25JUL440PE","last_price":6.25,"volume":526400,"average_price":5.84,"oi":553000.0,"net_change":-1.2,"total_buy_quantity":351400.0,"total_sell_quantity":263200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1752832620819","oi_day_high":595000.0,"oi_day_low":534800.0},"NSE_FO:INOXWIND25JUL175PE":{"ohlc":{"open":11.15,"high":11.6,"low":10.5,"close":11.35},"depth":{"buy":[{"quantity":3225,"price":11.2,"orders":1},{"quantity":3225,"price":11.0,"orders":1},{"quantity":3225,"price":10.9,"orders":1},{"quantity":3225,"price":10.85,"orders":1},{"quantity":6450,"price":10.8,"orders":2}],"sell":[{"quantity":3225,"price":11.45,"orders":1},{"quantity":3225,"price":11.5,"orders":1},{"quantity":6450,"price":11.65,"orders":2},{"quantity":3225,"price":11.75,"orders":1},{"quantity":3225,"price":11.8,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|106516","symbol":"INOXWIND25JUL175PE","last_price":11.35,"volume":54825,"average_price":11.23,"oi":1228725.0,"net_change":1.95,"total_buy_quantity":345075.0,"total_sell_quantity":335400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1752832706733","oi_day_high":1251300.0,"oi_day_low":1228725.0},"NSE_FO:SONACOMS25JUL480CE":{"ohlc":{"open":19.05,"high":21.0,"low":11.0,"close":11.6},"depth":{"buy":[{"quantity":1050,"price":11.45,"orders":1},{"quantity":1050,"price":11.35,"orders":1},{"quantity":1050,"price":11.3,"orders":1},{"quantity":2100,"price":11.25,"orders":2},{"quantity":1050,"price":11.15,"orders":1}],"sell":[{"quantity":2100,"price":11.75,"orders":2},{"quantity":5250,"price":11.8,"orders":4},{"quantity":1050,"price":11.85,"orders":1},{"quantity":1050,"price":11.95,"orders":1},{"quantity":1050,"price":12.1,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|127412","symbol":"SONACOMS25JUL480CE","last_price":11.6,"volume":2144100,"average_price":13.99,"oi":560700.0,"net_change":-7.95,"total_buy_quantity":257250.0,"total_sell_quantity":252000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.55,"last_trade_time":"1752832760025","oi_day_high":779100.0,"oi_day_low":549150.0},"NSE_FO:TATATECH25JUL700CE":{"ohlc":{"open":29.3,"high":30.4,"low":18.05,"close":18.0},"depth":{"buy":[{"quantity":1600,"price":18.0,"orders":2},{"quantity":800,"price":17.55,"orders":1},{"quantity":800,"price":17.5,"orders":1},{"quantity":800,"price":17.45,"orders":1},{"quantity":12000,"price":17.1,"orders":3}],"sell":[{"quantity":800,"price":18.45,"orders":1},{"quantity":800,"price":18.5,"orders":1},{"quantity":800,"price":18.55,"orders":1},{"quantity":800,"price":18.7,"orders":1},{"quantity":800,"price":18.8,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|130773","symbol":"TATATECH25JUL700CE","last_price":18.0,"volume":123200,"average_price":21.76,"oi":368800.0,"net_change":-12.2,"total_buy_quantity":97600.0,"total_sell_quantity":116000.0,"lower_circuit_limit":3.4,"upper_circuit_limit":57.0,"last_trade_time":"1752832792038","oi_day_high":368800.0,"oi_day_low":341600.0},"NSE_FO:BOSCHLTD25JUL32250CE":{"ohlc":{"open":5800.0,"high":5800.0,"low":5800.0,"close":5800.0},"depth":{"buy":[{"quantity":75,"price":5510.35,"orders":1},{"quantity":100,"price":5510.3,"orders":1},{"quantity":100,"price":5509.6,"orders":1},{"quantity":125,"price":5507.45,"orders":1},{"quantity":250,"price":5445.5,"orders":1}],"sell":[{"quantity":100,"price":5836.4,"orders":1},{"quantity":250,"price":5867.5,"orders":1},{"quantity":250,"price":5905.4,"orders":1},{"quantity":750,"price":6988.65,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|83770","symbol":"BOSCHLTD25JUL32250CE","last_price":5800.0,"volume":0,"average_price":0.0,"oi":175.0,"net_change":0.0,"total_buy_quantity":1750.0,"total_sell_quantity":1350.0,"lower_circuit_limit":4017.75,"upper_circuit_limit":7582.25,"last_trade_time":"1752743019000","oi_day_high":175.0,"oi_day_low":175.0},"NSE_FO:HDFCLIFE25JUL800CE":{"ohlc":{"open":1.6,"high":1.65,"low":0.9,"close":0.95},"depth":{"buy":[{"quantity":24200,"price":0.9,"orders":11},{"quantity":13200,"price":0.85,"orders":10},{"quantity":8800,"price":0.8,"orders":6},{"quantity":4400,"price":0.75,"orders":2},{"quantity":13200,"price":0.7,"orders":5}],"sell":[{"quantity":9900,"price":1.0,"orders":8},{"quantity":11000,"price":1.05,"orders":8},{"quantity":7700,"price":1.1,"orders":5},{"quantity":8800,"price":1.15,"orders":6},{"quantity":4400,"price":1.2,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|95766","symbol":"HDFCLIFE25JUL800CE","last_price":0.95,"volume":1953600,"average_price":1.11,"oi":2478300.0,"net_change":-0.8,"total_buy_quantity":364100.0,"total_sell_quantity":470800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1752832788701","oi_day_high":2478300.0,"oi_day_low":2328700.0},"NSE_FO:BHARTIARTL25JUL2020PE":{"ohlc":{"open":117.55,"high":120.05,"low":115.3,"close":115.9},"depth":{"buy":[{"quantity":475,"price":115.05,"orders":1},{"quantity":475,"price":114.95,"orders":1},{"quantity":950,"price":114.05,"orders":2},{"quantity":950,"price":113.9,"orders":2},{"quantity":4275,"price":108.35,"orders":3}],"sell":[{"quantity":950,"price":116.95,"orders":2},{"quantity":475,"price":117.0,"orders":1},{"quantity":475,"price":117.05,"orders":1},{"quantity":475,"price":117.15,"orders":1},{"quantity":475,"price":118.05,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|81935","symbol":"BHARTIARTL25JUL2020PE","last_price":115.9,"volume":12350,"average_price":117.22,"oi":511575.0,"net_change":13.45,"total_buy_quantity":44175.0,"total_sell_quantity":47025.0,"lower_circuit_limit":38.9,"upper_circuit_limit":166.0,"last_trade_time":"1752832715493","oi_day_high":514425.0,"oi_day_low":510150.0},"NSE_FO:ITC25JUL420PE":{"ohlc":{"open":2.15,"high":3.05,"low":1.9,"close":2.35},"depth":{"buy":[{"quantity":6400,"price":2.3,"orders":3},{"quantity":11200,"price":2.25,"orders":6},{"quantity":17600,"price":2.2,"orders":7},{"quantity":17600,"price":2.15,"orders":7},{"quantity":24000,"price":2.1,"orders":10}],"sell":[{"quantity":25600,"price":2.4,"orders":7},{"quantity":22400,"price":2.45,"orders":10},{"quantity":32000,"price":2.5,"orders":11},{"quantity":24000,"price":2.55,"orders":10},{"quantity":22400,"price":2.6,"orders":10}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|105277","symbol":"ITC25JUL420PE","last_price":2.35,"volume":6336000,"average_price":2.5,"oi":4836800.0,"net_change":0.3,"total_buy_quantity":716800.0,"total_sell_quantity":665600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1752832788823","oi_day_high":5227200.0,"oi_day_low":4836800.0},"NSE_FO:SBIN25JUL800PE":{"ohlc":{"open":2.15,"high":4.05,"low":2.15,"close":2.95},"depth":{"buy":[{"quantity":23250,"price":2.9,"orders":17},{"quantity":21000,"price":2.85,"orders":14},{"quantity":34500,"price":2.8,"orders":20},{"quantity":28500,"price":2.75,"orders":15},{"quantity":28500,"price":2.7,"orders":12}],"sell":[{"quantity":30750,"price":3.0,"orders":16},{"quantity":87750,"price":3.05,"orders":20},{"quantity":46500,"price":3.1,"orders":13},{"quantity":42000,"price":3.15,"orders":17},{"quantity":22500,"price":3.2,"orders":11}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|125466","symbol":"SBIN25JUL800PE","last_price":2.95,"volume":7879500,"average_price":3.32,"oi":4942500.0,"net_change":0.7,"total_buy_quantity":1190250.0,"total_sell_quantity":836250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1752832793905","oi_day_high":5520000.0,"oi_day_low":4924500.0},"NSE_FO:SOLARINDS25JUL17250CE":{"ohlc":{"open":17.0,"high":17.0,"low":8.45,"close":10.6},"depth":{"buy":[{"quantity":75,"price":8.7,"orders":1},{"quantity":1050,"price":8.0,"orders":1},{"quantity":75,"price":6.25,"orders":1},{"quantity":3000,"price":6.1,"orders":2},{"quantity":6000,"price":5.85,"orders":4}],"sell":[{"quantity":75,"price":11.8,"orders":1},{"quantity":75,"price":12.0,"orders":1},{"quantity":1500,"price":12.35,"orders":1},{"quantity":750,"price":16.1,"orders":2},{"quantity":375,"price":17.4,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|135963","symbol":"SOLARINDS25JUL17250CE","last_price":10.6,"volume":2100,"average_price":11.85,"oi":13200.0,"net_change":-5.4,"total_buy_quantity":24150.0,"total_sell_quantity":6900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.3,"last_trade_time":"1752827269765","oi_day_high":14550.0,"oi_day_low":13200.0},"NSE_FO:CHAMBLFERT25JUL560CE":{"ohlc":{"open":10.7,"high":11.25,"low":6.7,"close":7.4},"depth":{"buy":[{"quantity":2850,"price":7.3,"orders":3},{"quantity":950,"price":7.15,"orders":1},{"quantity":950,"price":7.1,"orders":1},{"quantity":950,"price":7.05,"orders":1},{"quantity":950,"price":7.0,"orders":1}],"sell":[{"quantity":2850,"price":7.65,"orders":3},{"quantity":1900,"price":7.7,"orders":2},{"quantity":950,"price":7.75,"orders":1},{"quantity":950,"price":7.95,"orders":1},{"quantity":2850,"price":8.3,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|82564","symbol":"CHAMBLFERT25JUL560CE","last_price":7.4,"volume":1002250,"average_price":8.28,"oi":1001300.0,"net_change":-3.75,"total_buy_quantity":194750.0,"total_sell_quantity":298300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.15,"last_trade_time":"1752832773219","oi_day_high":1070650.0,"oi_day_low":987050.0},"NSE_FO:NYKAA25JUL207.5PE":{"ohlc":{"open":1.25,"high":1.8,"low":1.1,"close":1.7},"depth":{"buy":[{"quantity":3125,"price":1.7,"orders":1},{"quantity":15625,"price":1.65,"orders":5},{"quantity":6250,"price":1.6,"orders":2},{"quantity":25000,"price":1.55,"orders":4},{"quantity":12500,"price":1.5,"orders":2}],"sell":[{"quantity":3125,"price":1.8,"orders":1},{"quantity":9375,"price":1.85,"orders":3},{"quantity":9375,"price":1.9,"orders":3},{"quantity":12500,"price":1.95,"orders":4},{"quantity":46875,"price":2.0,"orders":6}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|124013","symbol":"NYKAA25JUL207.5PE","last_price":1.7,"volume":128125,"average_price":1.65,"oi":253125.0,"net_change":0.6,"total_buy_quantity":293750.0,"total_sell_quantity":596875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1752832665413","oi_day_high":306250.0,"oi_day_low":253125.0},"NSE_FO:MANKIND25JUL2300PE":{"ohlc":{"open":2.3,"high":3.25,"low":2.3,"close":2.35},"depth":{"buy":[{"quantity":225,"price":2.35,"orders":1},{"quantity":9000,"price":2.3,"orders":1},{"quantity":225,"price":2.2,"orders":1},{"quantity":450,"price":1.8,"orders":2},{"quantity":6750,"price":1.6,"orders":1}],"sell":[{"quantity":675,"price":2.85,"orders":2},{"quantity":675,"price":3.1,"orders":1},{"quantity":225,"price":3.5,"orders":1},{"quantity":4500,"price":3.55,"orders":1},{"quantity":225,"price":4.0,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|117126","symbol":"MANKIND25JUL2300PE","last_price":2.35,"volume":7200,"average_price":2.68,"oi":67950.0,"net_change":-0.8,"total_buy_quantity":37125.0,"total_sell_quantity":40725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1752832664533","oi_day_high":70425.0,"oi_day_low":67950.0},"NSE_FO:FORTIS25JUL790CE":{"ohlc":{"open":26.25,"high":30.75,"low":21.9,"close":22.05},"depth":{"buy":[{"quantity":2325,"price":22.25,"orders":3},{"quantity":775,"price":21.85,"orders":1},{"quantity":775,"price":21.8,"orders":1},{"quantity":775,"price":21.45,"orders":1},{"quantity":775,"price":21.4,"orders":1}],"sell":[{"quantity":775,"price":23.3,"orders":1},{"quantity":775,"price":23.5,"orders":1},{"quantity":775,"price":23.6,"orders":1},{"quantity":3100,"price":24.85,"orders":1},{"quantity":775,"price":24.9,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|95032","symbol":"FORTIS25JUL790CE","last_price":22.05,"volume":34875,"average_price":25.67,"oi":62000.0,"net_change":-8.5,"total_buy_quantity":107725.0,"total_sell_quantity":87575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.6,"last_trade_time":"1752832790897","oi_day_high":70525.0,"oi_day_low":59675.0},"NSE_FO:SRF25JUL3150CE":{"ohlc":{"open":104.3,"high":110.75,"low":90.0,"close":93.8},"depth":{"buy":[{"quantity":200,"price":94.9,"orders":1},{"quantity":200,"price":92.1,"orders":1},{"quantity":200,"price":92.05,"orders":1},{"quantity":200,"price":90.75,"orders":1},{"quantity":200,"price":90.7,"orders":1}],"sell":[{"quantity":200,"price":97.95,"orders":1},{"quantity":200,"price":98.0,"orders":1},{"quantity":200,"price":99.0,"orders":1},{"quantity":200,"price":100.75,"orders":1},{"quantity":800,"price":103.85,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|136394","symbol":"SRF25JUL3150CE","last_price":93.8,"volume":14800,"average_price":101.79,"oi":70600.0,"net_change":-14.75,"total_buy_quantity":20200.0,"total_sell_quantity":14600.0,"lower_circuit_limit":1.8,"upper_circuit_limit":215.3,"last_trade_time":"1752832762963","oi_day_high":70800.0,"oi_day_low":67800.0},"NSE_FO:CUMMINSIND25JUL3350CE":{"ohlc":{"open":214.05,"high":214.05,"low":183.9,"close":199.7},"depth":{"buy":[{"quantity":600,"price":182.65,"orders":1},{"quantity":200,"price":182.6,"orders":1},{"quantity":200,"price":182.4,"orders":1},{"quantity":200,"price":182.3,"orders":1},{"quantity":200,"price":181.0,"orders":1}],"sell":[{"quantity":200,"price":219.4,"orders":1},{"quantity":800,"price":219.45,"orders":1},{"quantity":1000,"price":220.2,"orders":1},{"quantity":600,"price":221.15,"orders":1},{"quantity":800,"price":222.75,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|89933","symbol":"CUMMINSIND25JUL3350CE","last_price":199.7,"volume":2200,"average_price":194.59,"oi":22200.0,"net_change":-22.8,"total_buy_quantity":9600.0,"total_sell_quantity":17200.0,"lower_circuit_limit":40.4,"upper_circuit_limit":404.6,"last_trade_time":"1752827001690","oi_day_high":23600.0,"oi_day_low":22200.0},"NSE_FO:ICICIPRULI25JUL650CE":{"ohlc":{"open":7.1,"high":9.0,"low":5.15,"close":5.65},"depth":{"buy":[{"quantity":925,"price":5.65,"orders":1},{"quantity":925,"price":5.6,"orders":1},{"quantity":925,"price":5.55,"orders":1},{"quantity":2775,"price":5.5,"orders":3},{"quantity":1850,"price":5.45,"orders":2}],"sell":[{"quantity":1850,"price":5.75,"orders":2},{"quantity":5550,"price":5.8,"orders":5},{"quantity":925,"price":5.85,"orders":1},{"quantity":1850,"price":5.9,"orders":2},{"quantity":4625,"price":5.95,"orders":5}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|99782","symbol":"ICICIPRULI25JUL650CE","last_price":5.65,"volume":1035075,"average_price":6.41,"oi":608650.0,"net_change":-3.8,"total_buy_quantity":282125.0,"total_sell_quantity":255300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.45,"last_trade_time":"1752832788237","oi_day_high":653050.0,"oi_day_low":591075.0},"NSE_FO:BHEL25JUL265CE":{"ohlc":{"open":2.6,"high":2.85,"low":1.8,"close":1.9},"depth":{"buy":[{"quantity":5250,"price":1.85,"orders":2},{"quantity":39375,"price":1.8,"orders":9},{"quantity":21000,"price":1.75,"orders":6},{"quantity":15750,"price":1.7,"orders":5},{"quantity":10500,"price":1.65,"orders":3}],"sell":[{"quantity":21000,"price":1.9,"orders":8},{"quantity":28875,"price":1.95,"orders":6},{"quantity":31500,"price":2.0,"orders":9},{"quantity":81375,"price":2.05,"orders":10},{"quantity":21000,"price":2.1,"orders":8}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|82227","symbol":"BHEL25JUL265CE","last_price":1.9,"volume":3142125,"average_price":2.06,"oi":3596250.0,"net_change":-0.7,"total_buy_quantity":538125.0,"total_sell_quantity":1317750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1752832754314","oi_day_high":3685500.0,"oi_day_low":3315375.0},"NSE_FO:WIPRO25JUL267.5CE":{"ohlc":{"open":4.0,"high":6.05,"low":2.75,"close":2.8},"depth":{"buy":[{"quantity":12000,"price":2.75,"orders":4},{"quantity":51000,"price":2.7,"orders":12},{"quantity":69000,"price":2.65,"orders":13},{"quantity":57000,"price":2.6,"orders":12},{"quantity":54000,"price":2.55,"orders":8}],"sell":[{"quantity":39000,"price":2.85,"orders":13},{"quantity":102000,"price":2.9,"orders":18},{"quantity":93000,"price":2.95,"orders":13},{"quantity":174000,"price":3.0,"orders":15},{"quantity":48000,"price":3.05,"orders":11}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|141205","symbol":"WIPRO25JUL267.5CE","last_price":2.8,"volume":36495000,"average_price":3.34,"oi":3393000.0,"net_change":-0.3,"total_buy_quantity":1125000.0,"total_sell_quantity":1650000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1752832799382","oi_day_high":4002000.0,"oi_day_low":1407000.0},"NSE_FO:PPLPHARMA25JUL200PE":{"ohlc":{"open":1.3,"high":2.4,"low":0.95,"close":2.0},"depth":{"buy":[{"quantity":5000,"price":2.0,"orders":2},{"quantity":5000,"price":1.85,"orders":2},{"quantity":2500,"price":1.8,"orders":1},{"quantity":5000,"price":1.75,"orders":2},{"quantity":2500,"price":1.7,"orders":1}],"sell":[{"quantity":2500,"price":2.05,"orders":1},{"quantity":2500,"price":2.1,"orders":1},{"quantity":2500,"price":2.15,"orders":1},{"quantity":5000,"price":2.2,"orders":2},{"quantity":5000,"price":2.25,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|131064","symbol":"PPLPHARMA25JUL200PE","last_price":2.0,"volume":695000,"average_price":1.84,"oi":557500.0,"net_change":0.85,"total_buy_quantity":450000.0,"total_sell_quantity":395000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1752832722507","oi_day_high":557500.0,"oi_day_low":472500.0},"NSE_FO:TATAMOTORS25JUL680PE":{"ohlc":{"open":11.7,"high":13.2,"low":9.4,"close":11.65},"depth":{"buy":[{"quantity":3200,"price":11.55,"orders":4},{"quantity":4800,"price":11.5,"orders":5},{"quantity":4000,"price":11.45,"orders":4},{"quantity":5600,"price":11.4,"orders":5},{"quantity":1600,"price":11.35,"orders":1}],"sell":[{"quantity":800,"price":11.65,"orders":1},{"quantity":17600,"price":11.7,"orders":6},{"quantity":4800,"price":11.75,"orders":6},{"quantity":5600,"price":11.8,"orders":7},{"quantity":2400,"price":11.85,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|130096","symbol":"TATAMOTORS25JUL680PE","last_price":11.65,"volume":4671200,"average_price":11.35,"oi":3587200.0,"net_change":-0.05,"total_buy_quantity":638400.0,"total_sell_quantity":320000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1752832798001","oi_day_high":4007200.0,"oi_day_low":3587200.0},"NSE_FO:PEL25JUL1140CE":{"ohlc":{"open":184.0,"high":184.0,"low":184.0,"close":184.0},"depth":{"buy":[{"quantity":750,"price":186.45,"orders":1},{"quantity":3750,"price":184.35,"orders":1},{"quantity":7500,"price":184.15,"orders":1},{"quantity":3000,"price":182.55,"orders":1},{"quantity":7500,"price":180.6,"orders":1}],"sell":[{"quantity":5250,"price":193.0,"orders":2},{"quantity":3750,"price":193.05,"orders":1},{"quantity":7500,"price":195.75,"orders":1},{"quantity":22500,"price":218.2,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|126783","symbol":"PEL25JUL1140CE","last_price":184.0,"volume":0,"average_price":0.0,"oi":48750.0,"net_change":0.0,"total_buy_quantity":60000.0,"total_sell_quantity":39000.0,"lower_circuit_limit":110.7,"upper_circuit_limit":296.0,"last_trade_time":"1752658359000","oi_day_high":48750.0,"oi_day_low":48750.0},"NSE_FO:MCX25JUL8800CE":{"ohlc":{"open":55.7,"high":55.75,"low":31.95,"close":39.0},"depth":{"buy":[{"quantity":625,"price":38.15,"orders":2},{"quantity":125,"price":38.05,"orders":1},{"quantity":125,"price":37.75,"orders":1},{"quantity":250,"price":37.7,"orders":2},{"quantity":125,"price":37.65,"orders":1}],"sell":[{"quantity":125,"price":39.85,"orders":1},{"quantity":125,"price":39.9,"orders":1},{"quantity":125,"price":39.95,"orders":1},{"quantity":125,"price":40.1,"orders":1},{"quantity":125,"price":40.2,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|39794","symbol":"MCX25JUL8800CE","last_price":39.0,"volume":193750,"average_price":41.54,"oi":200375.0,"net_change":-17.1,"total_buy_quantity":8500.0,"total_sell_quantity":18625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":234.75,"last_trade_time":"1752832782966","oi_day_high":205250.0,"oi_day_low":184875.0},"NSE_FO:BEL25JUL410CE":{"ohlc":{"open":6.85,"high":7.95,"low":3.6,"close":3.7},"depth":{"buy":[{"quantity":8550,"price":3.65,"orders":3},{"quantity":122550,"price":3.6,"orders":18},{"quantity":119700,"price":3.55,"orders":18},{"quantity":131100,"price":3.5,"orders":18},{"quantity":39900,"price":3.45,"orders":6}],"sell":[{"quantity":57000,"price":3.7,"orders":16},{"quantity":82650,"price":3.75,"orders":16},{"quantity":57000,"price":3.8,"orders":15},{"quantity":74100,"price":3.85,"orders":12},{"quantity":59850,"price":3.9,"orders":11}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|39417","symbol":"BEL25JUL410CE","last_price":3.7,"volume":16940400,"average_price":4.82,"oi":7657950.0,"net_change":-3.35,"total_buy_quantity":1074450.0,"total_sell_quantity":1781250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1752832799956","oi_day_high":7680750.0,"oi_day_low":7019550.0},"NSE_FO:IRB25JUL50PE":{"ohlc":{"open":2.15,"high":2.6,"low":2.1,"close":2.3},"depth":{"buy":[{"quantity":23350,"price":2.35,"orders":2},{"quantity":35025,"price":2.3,"orders":3},{"quantity":11675,"price":2.25,"orders":1},{"quantity":105075,"price":2.2,"orders":4},{"quantity":116750,"price":2.15,"orders":1}],"sell":[{"quantity":11675,"price":2.45,"orders":1},{"quantity":11675,"price":2.5,"orders":1},{"quantity":11675,"price":2.55,"orders":1},{"quantity":58375,"price":2.6,"orders":2},{"quantity":46700,"price":2.65,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|103992","symbol":"IRB25JUL50PE","last_price":2.3,"volume":385275,"average_price":2.27,"oi":3327375.0,"net_change":0.1,"total_buy_quantity":1074100.0,"total_sell_quantity":618775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1752829579054","oi_day_high":3327375.0,"oi_day_low":3187275.0},"NSE_FO:BIOCON25JUL350PE":{"ohlc":{"open":0.5,"high":0.55,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":32500,"price":0.4,"orders":7},{"quantity":27500,"price":0.35,"orders":5},{"quantity":135000,"price":0.3,"orders":10},{"quantity":180000,"price":0.25,"orders":9},{"quantity":30000,"price":0.2,"orders":7}],"sell":[{"quantity":27500,"price":0.5,"orders":4},{"quantity":12500,"price":0.55,"orders":2},{"quantity":5000,"price":0.6,"orders":2},{"quantity":10000,"price":0.65,"orders":2},{"quantity":2500,"price":0.7,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|76254","symbol":"BIOCON25JUL350PE","last_price":0.4,"volume":222500,"average_price":0.46,"oi":980000.0,"net_change":-0.15,"total_buy_quantity":675000.0,"total_sell_quantity":330000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1752832790985","oi_day_high":1005000.0,"oi_day_low":927500.0},"NSE_FO:COFORGE25JUL1880PE":{"ohlc":{"open":68.0,"high":75.85,"low":51.0,"close":60.2},"depth":{"buy":[{"quantity":375,"price":59.9,"orders":1},{"quantity":375,"price":59.85,"orders":1},{"quantity":750,"price":59.8,"orders":2},{"quantity":750,"price":59.45,"orders":1},{"quantity":375,"price":59.05,"orders":1}],"sell":[{"quantity":375,"price":62.55,"orders":1},{"quantity":750,"price":62.95,"orders":2},{"quantity":375,"price":63.0,"orders":1},{"quantity":375,"price":63.95,"orders":1},{"quantity":375,"price":65.0,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|84365","symbol":"COFORGE25JUL1880PE","last_price":60.2,"volume":170250,"average_price":62.36,"oi":162750.0,"net_change":-5.15,"total_buy_quantity":25500.0,"total_sell_quantity":44625.0,"lower_circuit_limit":1.7,"upper_circuit_limit":129.0,"last_trade_time":"1752832797145","oi_day_high":176625.0,"oi_day_low":162375.0},"NSE_FO:GODREJPROP25JUL2400CE":{"ohlc":{"open":35.15,"high":42.9,"low":27.25,"close":38.5},"depth":{"buy":[{"quantity":275,"price":38.35,"orders":1},{"quantity":275,"price":38.3,"orders":1},{"quantity":1375,"price":37.5,"orders":1},{"quantity":275,"price":37.05,"orders":1},{"quantity":825,"price":37.0,"orders":3}],"sell":[{"quantity":275,"price":38.8,"orders":1},{"quantity":825,"price":38.85,"orders":3},{"quantity":550,"price":38.9,"orders":2},{"quantity":1650,"price":38.95,"orders":1},{"quantity":3025,"price":39.0,"orders":5}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|92764","symbol":"GODREJPROP25JUL2400CE","last_price":38.5,"volume":1205600,"average_price":36.08,"oi":445500.0,"net_change":6.25,"total_buy_quantity":287650.0,"total_sell_quantity":81675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.6,"last_trade_time":"1752832794173","oi_day_high":519475.0,"oi_day_low":445500.0},"NSE_FO:NBCC25JUL125CE":{"ohlc":{"open":0.5,"high":0.5,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":71500,"price":0.25,"orders":10},{"quantity":188500,"price":0.2,"orders":5},{"quantity":286000,"price":0.15,"orders":10},{"quantity":182000,"price":0.1,"orders":8},{"quantity":188500,"price":0.05,"orders":7}],"sell":[{"quantity":156000,"price":0.3,"orders":7},{"quantity":65000,"price":0.35,"orders":3},{"quantity":136500,"price":0.4,"orders":8},{"quantity":91000,"price":0.45,"orders":4},{"quantity":91000,"price":0.5,"orders":7}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|121450","symbol":"NBCC25JUL125CE","last_price":0.25,"volume":1943500,"average_price":0.36,"oi":5284500.0,"net_change":-0.2,"total_buy_quantity":916500.0,"total_sell_quantity":1878500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1752832770940","oi_day_high":5297500.0,"oi_day_low":4699500.0},"NSE_FO:M&M25JUL3200PE":{"ohlc":{"open":54.95,"high":70.3,"low":39.0,"close":59.15},"depth":{"buy":[{"quantity":200,"price":59.1,"orders":1},{"quantity":200,"price":58.65,"orders":1},{"quantity":600,"price":58.6,"orders":2},{"quantity":200,"price":58.55,"orders":1},{"quantity":200,"price":58.2,"orders":1}],"sell":[{"quantity":2200,"price":60.7,"orders":2},{"quantity":200,"price":60.85,"orders":1},{"quantity":200,"price":60.9,"orders":1},{"quantity":400,"price":60.95,"orders":2},{"quantity":200,"price":61.0,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|112287","symbol":"M&M25JUL3200PE","last_price":59.15,"volume":1443200,"average_price":56.38,"oi":536000.0,"net_change":0.7,"total_buy_quantity":222600.0,"total_sell_quantity":60000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":143.45,"last_trade_time":"1752832798202","oi_day_high":542000.0,"oi_day_low":475400.0},"NSE_FO:ADANIGREEN25JUL1000PE":{"ohlc":{"open":14.0,"high":20.4,"low":12.0,"close":17.9},"depth":{"buy":[{"quantity":1200,"price":17.9,"orders":2},{"quantity":600,"price":17.75,"orders":1},{"quantity":600,"price":17.65,"orders":1},{"quantity":600,"price":17.55,"orders":1},{"quantity":600,"price":17.5,"orders":1}],"sell":[{"quantity":600,"price":18.3,"orders":1},{"quantity":600,"price":18.35,"orders":1},{"quantity":600,"price":18.4,"orders":1},{"quantity":600,"price":18.45,"orders":1},{"quantity":600,"price":18.5,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|59811","symbol":"ADANIGREEN25JUL1000PE","last_price":17.9,"volume":652800,"average_price":16.46,"oi":976800.0,"net_change":5.0,"total_buy_quantity":456600.0,"total_sell_quantity":144000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.25,"last_trade_time":"1752832794033","oi_day_high":984000.0,"oi_day_low":927000.0},"NSE_FO:BDL25JUL1850CE":{"ohlc":{"open":18.0,"high":21.1,"low":6.7,"close":6.75},"depth":{"buy":[{"quantity":650,"price":6.55,"orders":2},{"quantity":1300,"price":6.5,"orders":4},{"quantity":325,"price":6.3,"orders":1},{"quantity":650,"price":6.25,"orders":2},{"quantity":325,"price":6.2,"orders":1}],"sell":[{"quantity":650,"price":6.7,"orders":1},{"quantity":1950,"price":6.8,"orders":4},{"quantity":1625,"price":6.85,"orders":3},{"quantity":1300,"price":6.9,"orders":2},{"quantity":325,"price":6.95,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|81348","symbol":"BDL25JUL1850CE","last_price":6.75,"volume":899275,"average_price":11.16,"oi":401375.0,"net_change":-12.3,"total_buy_quantity":173550.0,"total_sell_quantity":108875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.75,"last_trade_time":"1752832784796","oi_day_high":411125.0,"oi_day_low":368550.0},"NSE_FO:AARTIIND25JUL480CE":{"ohlc":{"open":3.75,"high":3.75,"low":2.2,"close":2.2},"depth":{"buy":[{"quantity":1325,"price":2.15,"orders":1},{"quantity":22525,"price":2.1,"orders":6},{"quantity":5300,"price":2.05,"orders":4},{"quantity":6625,"price":2.0,"orders":5},{"quantity":6625,"price":1.95,"orders":4}],"sell":[{"quantity":3975,"price":2.3,"orders":3},{"quantity":3975,"price":2.35,"orders":3},{"quantity":6625,"price":2.4,"orders":3},{"quantity":1325,"price":2.45,"orders":1},{"quantity":14575,"price":2.5,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|56975","symbol":"AARTIIND25JUL480CE","last_price":2.2,"volume":653225,"average_price":2.45,"oi":1268025.0,"net_change":-1.95,"total_buy_quantity":332575.0,"total_sell_quantity":296800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1752832727721","oi_day_high":1269350.0,"oi_day_low":1087825.0},"NSE_FO:PNB25JUL106CE":{"ohlc":{"open":8.85,"high":9.4,"low":8.1,"close":8.1},"depth":{"buy":[{"quantity":8000,"price":7.95,"orders":1},{"quantity":8000,"price":7.9,"orders":1},{"quantity":16000,"price":7.85,"orders":2},{"quantity":16000,"price":7.75,"orders":2},{"quantity":32000,"price":7.7,"orders":1}],"sell":[{"quantity":8000,"price":8.1,"orders":1},{"quantity":8000,"price":8.15,"orders":1},{"quantity":8000,"price":8.2,"orders":1},{"quantity":48000,"price":8.35,"orders":3},{"quantity":40000,"price":8.45,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|52084","symbol":"PNB25JUL106CE","last_price":8.1,"volume":64000,"average_price":8.78,"oi":1072000.0,"net_change":0.05,"total_buy_quantity":624000.0,"total_sell_quantity":664000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1752815459288","oi_day_high":1096000.0,"oi_day_low":1072000.0},"NSE_FO:SBICARD25JUL980CE":{"ohlc":{"open":3.05,"high":3.25,"low":2.0,"close":2.05},"depth":{"buy":[{"quantity":800,"price":2.05,"orders":1},{"quantity":2400,"price":2.0,"orders":3},{"quantity":4800,"price":1.95,"orders":6},{"quantity":7200,"price":1.9,"orders":4},{"quantity":8800,"price":1.85,"orders":4}],"sell":[{"quantity":800,"price":2.1,"orders":1},{"quantity":2400,"price":2.15,"orders":3},{"quantity":1600,"price":2.2,"orders":2},{"quantity":10400,"price":2.25,"orders":4},{"quantity":800,"price":2.3,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|125064","symbol":"SBICARD25JUL980CE","last_price":2.05,"volume":422400,"average_price":2.53,"oi":806400.0,"net_change":-1.35,"total_buy_quantity":376000.0,"total_sell_quantity":213600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1752832618707","oi_day_high":815200.0,"oi_day_low":764800.0},"NSE_FO:TATACOMM25JUL1680CE":{"ohlc":{"open":84.5,"high":140.7,"low":81.75,"close":97.25},"depth":{"buy":[{"quantity":350,"price":97.2,"orders":1},{"quantity":350,"price":97.15,"orders":1},{"quantity":1400,"price":97.05,"orders":1},{"quantity":1050,"price":96.95,"orders":3},{"quantity":350,"price":96.5,"orders":1}],"sell":[{"quantity":700,"price":107.95,"orders":2},{"quantity":350,"price":108.0,"orders":1},{"quantity":1750,"price":110.2,"orders":1},{"quantity":1750,"price":112.3,"orders":1},{"quantity":350,"price":114.0,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|129234","symbol":"TATACOMM25JUL1680CE","last_price":97.25,"volume":58100,"average_price":111.97,"oi":19600.0,"net_change":22.15,"total_buy_quantity":33950.0,"total_sell_quantity":32550.0,"lower_circuit_limit":11.4,"upper_circuit_limit":226.15,"last_trade_time":"1752828530673","oi_day_high":38150.0,"oi_day_low":19600.0},"NSE_FO:BOSCHLTD25JUL32250PE":{"ohlc":{"open":45.95,"high":45.95,"low":45.95,"close":45.95},"depth":{"buy":[{"quantity":750,"price":20.4,"orders":2},{"quantity":750,"price":13.25,"orders":1},{"quantity":25,"price":13.2,"orders":1},{"quantity":75,"price":6.95,"orders":1},{"quantity":900,"price":2.15,"orders":2}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|83771","symbol":"BOSCHLTD25JUL32250PE","last_price":45.95,"volume":0,"average_price":0.0,"oi":675.0,"net_change":0.0,"total_buy_quantity":3250.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1752553030000","oi_day_high":675.0,"oi_day_low":675.0},"NSE_FO:ULTRACEMCO25JUL12000PE":{"ohlc":{"open":63.45,"high":72.0,"low":56.85,"close":66.8},"depth":{"buy":[{"quantity":50,"price":64.75,"orders":1},{"quantity":50,"price":64.7,"orders":1},{"quantity":50,"price":64.6,"orders":1},{"quantity":50,"price":64.1,"orders":1},{"quantity":50,"price":64.0,"orders":1}],"sell":[{"quantity":50,"price":66.8,"orders":1},{"quantity":50,"price":67.25,"orders":1},{"quantity":150,"price":67.65,"orders":1},{"quantity":50,"price":67.95,"orders":1},{"quantity":1500,"price":68.0,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|133957","symbol":"ULTRACEMCO25JUL12000PE","last_price":66.8,"volume":72150,"average_price":65.12,"oi":67500.0,"net_change":3.35,"total_buy_quantity":10800.0,"total_sell_quantity":15350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":172.35,"last_trade_time":"1752832790734","oi_day_high":68000.0,"oi_day_low":60900.0},"NSE_FO:IDFCFIRSTB25JUL72PE":{"ohlc":{"open":1.2,"high":1.4,"low":1.15,"close":1.3},"depth":{"buy":[{"quantity":120575,"price":1.25,"orders":8},{"quantity":129850,"price":1.2,"orders":7},{"quantity":278250,"price":1.15,"orders":14},{"quantity":204050,"price":1.1,"orders":7},{"quantity":296800,"price":1.05,"orders":7}],"sell":[{"quantity":74200,"price":1.3,"orders":3},{"quantity":157675,"price":1.35,"orders":8},{"quantity":83475,"price":1.4,"orders":7},{"quantity":166950,"price":1.45,"orders":9},{"quantity":250425,"price":1.5,"orders":6}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|100209","symbol":"IDFCFIRSTB25JUL72PE","last_price":1.3,"volume":5676300,"average_price":1.28,"oi":7484925.0,"net_change":0.1,"total_buy_quantity":3700725.0,"total_sell_quantity":2281650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1752832786420","oi_day_high":8245475.0,"oi_day_low":7484925.0},"NSE_FO:PNBHOUSING25JUL1120PE":{"ohlc":{"open":42.25,"high":54.05,"low":41.0,"close":52.4},"depth":{"buy":[{"quantity":650,"price":53.7,"orders":1},{"quantity":650,"price":52.05,"orders":1},{"quantity":650,"price":52.0,"orders":1},{"quantity":650,"price":51.95,"orders":1},{"quantity":650,"price":51.65,"orders":1}],"sell":[{"quantity":650,"price":54.8,"orders":1},{"quantity":1300,"price":54.85,"orders":2},{"quantity":650,"price":54.9,"orders":1},{"quantity":650,"price":55.7,"orders":1},{"quantity":650,"price":56.35,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|122685","symbol":"PNBHOUSING25JUL1120PE","last_price":52.4,"volume":29900,"average_price":46.05,"oi":77350.0,"net_change":6.8,"total_buy_quantity":42900.0,"total_sell_quantity":49400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.0,"last_trade_time":"1752832594447","oi_day_high":78000.0,"oi_day_low":74100.0},"NSE_FO:LAURUSLABS25JUL680CE":{"ohlc":{"open":149.3,"high":149.3,"low":145.0,"close":145.0},"depth":{"buy":[{"quantity":1700,"price":147.4,"orders":1},{"quantity":1700,"price":147.35,"orders":1},{"quantity":1700,"price":147.25,"orders":1},{"quantity":1700,"price":147.15,"orders":1},{"quantity":1700,"price":146.9,"orders":1}],"sell":[{"quantity":1700,"price":149.65,"orders":1},{"quantity":3400,"price":149.7,"orders":2},{"quantity":1700,"price":151.5,"orders":1},{"quantity":8500,"price":151.7,"orders":1},{"quantity":6800,"price":151.9,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|109299","symbol":"LAURUSLABS25JUL680CE","last_price":145.0,"volume":6800,"average_price":146.08,"oi":147900.0,"net_change":2.5,"total_buy_quantity":95200.0,"total_sell_quantity":108800.0,"lower_circuit_limit":87.85,"upper_circuit_limit":197.15,"last_trade_time":"1752813324179","oi_day_high":149600.0,"oi_day_low":147900.0},"NSE_FO:GODREJCP25JUL1180PE":{"ohlc":{"open":2.0,"high":2.8,"low":1.9,"close":1.9},"depth":{"buy":[{"quantity":5000,"price":1.8,"orders":3},{"quantity":500,"price":1.65,"orders":1},{"quantity":1000,"price":1.6,"orders":2},{"quantity":500,"price":1.55,"orders":1},{"quantity":15500,"price":1.5,"orders":2}],"sell":[{"quantity":1000,"price":1.95,"orders":2},{"quantity":1000,"price":2.0,"orders":2},{"quantity":1000,"price":2.05,"orders":2},{"quantity":500,"price":2.1,"orders":1},{"quantity":1500,"price":2.15,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|92472","symbol":"GODREJCP25JUL1180PE","last_price":1.9,"volume":42000,"average_price":2.33,"oi":141000.0,"net_change":0.45,"total_buy_quantity":140000.0,"total_sell_quantity":105500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1752832433734","oi_day_high":141500.0,"oi_day_low":132000.0},"NSE_FO:PIIND25JUL4150PE":{"ohlc":{"open":80.0,"high":95.0,"low":80.0,"close":90.0},"depth":{"buy":[{"quantity":175,"price":85.05,"orders":1},{"quantity":175,"price":82.7,"orders":1},{"quantity":175,"price":80.05,"orders":1},{"quantity":175,"price":76.05,"orders":1},{"quantity":525,"price":72.65,"orders":1}],"sell":[{"quantity":175,"price":94.25,"orders":1},{"quantity":175,"price":94.3,"orders":1},{"quantity":175,"price":94.35,"orders":1},{"quantity":175,"price":98.3,"orders":1},{"quantity":1750,"price":104.25,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|128681","symbol":"PIIND25JUL4150PE","last_price":90.0,"volume":1400,"average_price":87.74,"oi":16800.0,"net_change":10.0,"total_buy_quantity":9100.0,"total_sell_quantity":11550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":181.95,"last_trade_time":"1752832729621","oi_day_high":16975.0,"oi_day_low":16800.0},"NSE_FO:RECLTD25JUL400CE":{"ohlc":{"open":10.0,"high":12.5,"low":8.3,"close":9.2},"depth":{"buy":[{"quantity":1275,"price":9.1,"orders":1},{"quantity":1275,"price":9.05,"orders":1},{"quantity":2550,"price":9.0,"orders":2},{"quantity":8925,"price":8.95,"orders":4},{"quantity":6375,"price":8.9,"orders":5}],"sell":[{"quantity":6375,"price":9.2,"orders":5},{"quantity":11475,"price":9.25,"orders":6},{"quantity":5100,"price":9.3,"orders":4},{"quantity":3825,"price":9.35,"orders":3},{"quantity":7650,"price":9.4,"orders":5}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|124251","symbol":"RECLTD25JUL400CE","last_price":9.2,"volume":8450700,"average_price":10.49,"oi":5904525.0,"net_change":-1.2,"total_buy_quantity":655350.0,"total_sell_quantity":918000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1752832796722","oi_day_high":6779175.0,"oi_day_low":5904525.0},"NSE_FO:JIOFIN25JUL315CE":{"ohlc":{"open":11.45,"high":11.7,"low":6.35,"close":7.55},"depth":{"buy":[{"quantity":14100,"price":7.55,"orders":6},{"quantity":14100,"price":7.5,"orders":6},{"quantity":14100,"price":7.45,"orders":6},{"quantity":4700,"price":7.4,"orders":2},{"quantity":21150,"price":7.35,"orders":2}],"sell":[{"quantity":4700,"price":7.65,"orders":2},{"quantity":7050,"price":7.7,"orders":3},{"quantity":18800,"price":7.75,"orders":8},{"quantity":18800,"price":7.8,"orders":5},{"quantity":4700,"price":7.85,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|106121","symbol":"JIOFIN25JUL315CE","last_price":7.55,"volume":7458900,"average_price":7.98,"oi":1372400.0,"net_change":-2.7,"total_buy_quantity":756700.0,"total_sell_quantity":479400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1752832791555","oi_day_high":1583900.0,"oi_day_low":947050.0},"NSE_FO:ACC25JUL1880PE":{"ohlc":{"open":8.3,"high":9.7,"low":8.15,"close":9.1},"depth":{"buy":[{"quantity":300,"price":8.4,"orders":1},{"quantity":300,"price":8.35,"orders":1},{"quantity":300,"price":8.15,"orders":1},{"quantity":300,"price":8.1,"orders":1},{"quantity":300,"price":8.0,"orders":1}],"sell":[{"quantity":300,"price":9.25,"orders":1},{"quantity":300,"price":9.4,"orders":1},{"quantity":600,"price":9.45,"orders":2},{"quantity":300,"price":9.5,"orders":1},{"quantity":900,"price":9.55,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|59246","symbol":"ACC25JUL1880PE","last_price":9.1,"volume":4200,"average_price":8.83,"oi":61800.0,"net_change":1.95,"total_buy_quantity":108000.0,"total_sell_quantity":59400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1752832414275","oi_day_high":63300.0,"oi_day_low":61800.0},"NSE_FO:UPL25JUL640PE":{"ohlc":{"open":1.25,"high":1.4,"low":1.0,"close":1.05},"depth":{"buy":[{"quantity":5420,"price":1.05,"orders":4},{"quantity":4065,"price":1.0,"orders":3},{"quantity":6775,"price":0.95,"orders":5},{"quantity":4065,"price":0.9,"orders":3},{"quantity":2710,"price":0.85,"orders":2}],"sell":[{"quantity":1355,"price":1.15,"orders":1},{"quantity":4065,"price":1.2,"orders":3},{"quantity":4065,"price":1.25,"orders":3},{"quantity":2710,"price":1.3,"orders":2},{"quantity":2710,"price":1.35,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|134668","symbol":"UPL25JUL640PE","last_price":1.05,"volume":226285,"average_price":1.13,"oi":723570.0,"net_change":-0.2,"total_buy_quantity":246610.0,"total_sell_quantity":230350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1752832620123","oi_day_high":764220.0,"oi_day_low":719505.0},"NSE_FO:POLYCAB25JUL6500CE":{"ohlc":{"open":490.95,"high":619.0,"low":468.05,"close":475.75},"depth":{"buy":[{"quantity":250,"price":462.0,"orders":2},{"quantity":125,"price":461.95,"orders":1},{"quantity":750,"price":461.2,"orders":1},{"quantity":125,"price":460.8,"orders":1},{"quantity":125,"price":458.0,"orders":1}],"sell":[{"quantity":125,"price":478.25,"orders":1},{"quantity":125,"price":478.7,"orders":1},{"quantity":250,"price":478.75,"orders":1},{"quantity":125,"price":480.6,"orders":1},{"quantity":125,"price":483.65,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|130322","symbol":"POLYCAB25JUL6500CE","last_price":475.75,"volume":225750,"average_price":531.63,"oi":53125.0,"net_change":6.75,"total_buy_quantity":12750.0,"total_sell_quantity":9125.0,"lower_circuit_limit":92.05,"upper_circuit_limit":845.95,"last_trade_time":"1752832516841","oi_day_high":185250.0,"oi_day_low":53125.0},"NSE_FO:TITAGARH25JUL940CE":{"ohlc":{"open":36.0,"high":36.9,"low":20.6,"close":21.75},"depth":{"buy":[{"quantity":2175,"price":21.75,"orders":1},{"quantity":725,"price":21.2,"orders":1},{"quantity":725,"price":20.8,"orders":1},{"quantity":725,"price":20.25,"orders":1},{"quantity":725,"price":20.0,"orders":1}],"sell":[{"quantity":725,"price":22.5,"orders":1},{"quantity":725,"price":24.0,"orders":1},{"quantity":725,"price":24.7,"orders":1},{"quantity":1450,"price":24.9,"orders":1},{"quantity":725,"price":25.6,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|138771","symbol":"TITAGARH25JUL940CE","last_price":21.75,"volume":348725,"average_price":26.75,"oi":413250.0,"net_change":-12.95,"total_buy_quantity":113100.0,"total_sell_quantity":161675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.2,"last_trade_time":"1752832792449","oi_day_high":413250.0,"oi_day_low":391500.0},"NSE_FO:HAVELLS25JUL1580PE":{"ohlc":{"open":63.0,"high":83.75,"low":59.85,"close":79.7},"depth":{"buy":[{"quantity":500,"price":80.2,"orders":1},{"quantity":500,"price":80.15,"orders":1},{"quantity":500,"price":80.1,"orders":1},{"quantity":500,"price":80.0,"orders":1},{"quantity":3500,"price":78.65,"orders":1}],"sell":[{"quantity":500,"price":82.85,"orders":1},{"quantity":500,"price":82.9,"orders":1},{"quantity":500,"price":83.1,"orders":1},{"quantity":2500,"price":85.6,"orders":1},{"quantity":2500,"price":86.1,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|98045","symbol":"HAVELLS25JUL1580PE","last_price":79.7,"volume":50000,"average_price":69.88,"oi":153500.0,"net_change":9.05,"total_buy_quantity":49000.0,"total_sell_quantity":45500.0,"lower_circuit_limit":22.3,"upper_circuit_limit":119.0,"last_trade_time":"1752832799612","oi_day_high":161000.0,"oi_day_low":153500.0},"NSE_FO:MOTHERSON25JUL103.35CE":{"ohlc":{"open":2.2,"high":2.4,"low":1.3,"close":1.35},"depth":{"buy":[{"quantity":110700,"price":1.3,"orders":9},{"quantity":123000,"price":1.25,"orders":7},{"quantity":30750,"price":1.2,"orders":5},{"quantity":18450,"price":1.15,"orders":3},{"quantity":18450,"price":1.1,"orders":3}],"sell":[{"quantity":61500,"price":1.4,"orders":5},{"quantity":49200,"price":1.45,"orders":8},{"quantity":98400,"price":1.5,"orders":7},{"quantity":30750,"price":1.55,"orders":5},{"quantity":43050,"price":1.6,"orders":6}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|114374","symbol":"MOTHERSON25JUL103.35CE","last_price":1.35,"volume":4212750,"average_price":1.65,"oi":4747800.0,"net_change":-1.85,"total_buy_quantity":1137750.0,"total_sell_quantity":1463700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1752832733989","oi_day_high":4963050.0,"oi_day_low":4520250.0},"NSE_FO:DABUR25JUL480PE":{"ohlc":{"open":0.3,"high":0.45,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":120000,"price":0.2,"orders":12},{"quantity":218750,"price":0.15,"orders":9},{"quantity":202500,"price":0.1,"orders":11},{"quantity":160000,"price":0.05,"orders":9},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":7500,"price":0.25,"orders":3},{"quantity":7500,"price":0.3,"orders":3},{"quantity":13750,"price":0.35,"orders":7},{"quantity":8750,"price":0.4,"orders":5},{"quantity":7500,"price":0.45,"orders":4}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|86611","symbol":"DABUR25JUL480PE","last_price":0.25,"volume":386250,"average_price":0.34,"oi":803750.0,"net_change":-0.05,"total_buy_quantity":701250.0,"total_sell_quantity":222500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1752832482663","oi_day_high":825000.0,"oi_day_low":763750.0},"NSE_FO:MFSL25JUL1640PE":{"ohlc":{"open":124.15,"high":124.15,"low":124.15,"close":124.15},"depth":{"buy":[{"quantity":2400,"price":97.1,"orders":1},{"quantity":1600,"price":97.05,"orders":2},{"quantity":800,"price":96.95,"orders":1},{"quantity":2400,"price":96.8,"orders":1},{"quantity":5600,"price":96.75,"orders":2}],"sell":[{"quantity":800,"price":109.75,"orders":1},{"quantity":3200,"price":109.8,"orders":1},{"quantity":2400,"price":110.3,"orders":1},{"quantity":8000,"price":112.15,"orders":1},{"quantity":16000,"price":119.95,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|36930","symbol":"MFSL25JUL1640PE","last_price":124.15,"volume":0,"average_price":0.0,"oi":30400.0,"net_change":0.0,"total_buy_quantity":20800.0,"total_sell_quantity":43200.0,"lower_circuit_limit":59.2,"upper_circuit_limit":189.1,"last_trade_time":"1752734450000","oi_day_high":40800.0,"oi_day_low":30400.0},"NSE_FO:SJVN25JUL100CE":{"ohlc":{"open":2.35,"high":2.7,"low":1.6,"close":2.15},"depth":{"buy":[{"quantity":29375,"price":2.1,"orders":3},{"quantity":41125,"price":2.05,"orders":5},{"quantity":23500,"price":2.0,"orders":4},{"quantity":82250,"price":1.95,"orders":7},{"quantity":17625,"price":1.9,"orders":3}],"sell":[{"quantity":29375,"price":2.15,"orders":5},{"quantity":52875,"price":2.2,"orders":5},{"quantity":146875,"price":2.25,"orders":10},{"quantity":70500,"price":2.3,"orders":5},{"quantity":17625,"price":2.35,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|126846","symbol":"SJVN25JUL100CE","last_price":2.15,"volume":3671875,"average_price":2.2,"oi":4594250.0,"net_change":-0.3,"total_buy_quantity":1333625.0,"total_sell_quantity":2044500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1752832743054","oi_day_high":5046625.0,"oi_day_low":4594250.0},"NSE_FO:LICHSGFIN25JUL620CE":{"ohlc":{"open":23.45,"high":30.3,"low":16.0,"close":16.4},"depth":{"buy":[{"quantity":2000,"price":16.2,"orders":2},{"quantity":1000,"price":16.05,"orders":1},{"quantity":1000,"price":16.0,"orders":1},{"quantity":1000,"price":15.55,"orders":1},{"quantity":1000,"price":15.1,"orders":1}],"sell":[{"quantity":2000,"price":16.6,"orders":1},{"quantity":1000,"price":16.95,"orders":1},{"quantity":1000,"price":17.2,"orders":1},{"quantity":2000,"price":17.25,"orders":1},{"quantity":1000,"price":17.45,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|109505","symbol":"LICHSGFIN25JUL620CE","last_price":16.4,"volume":601000,"average_price":22.4,"oi":985000.0,"net_change":-8.4,"total_buy_quantity":147000.0,"total_sell_quantity":217000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.35,"last_trade_time":"1752832768475","oi_day_high":1076000.0,"oi_day_low":974000.0},"NSE_FO:HDFCAMC25JUL5100CE":{"ohlc":{"open":515.0,"high":518.7,"low":470.0,"close":506.0},"depth":{"buy":[{"quantity":300,"price":497.7,"orders":2},{"quantity":150,"price":497.65,"orders":1},{"quantity":900,"price":496.9,"orders":1},{"quantity":150,"price":492.4,"orders":1},{"quantity":600,"price":485.9,"orders":1}],"sell":[{"quantity":150,"price":509.7,"orders":1},{"quantity":150,"price":509.75,"orders":1},{"quantity":150,"price":509.85,"orders":1},{"quantity":150,"price":509.95,"orders":1},{"quantity":150,"price":510.0,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|42179","symbol":"HDFCAMC25JUL5100CE","last_price":506.0,"volume":6450,"average_price":494.94,"oi":41550.0,"net_change":68.7,"total_buy_quantity":11100.0,"total_sell_quantity":10800.0,"lower_circuit_limit":153.65,"upper_circuit_limit":720.95,"last_trade_time":"1752832682846","oi_day_high":45150.0,"oi_day_low":41550.0},"NSE_FO:PAYTM25JUL920PE":{"ohlc":{"open":7.65,"high":8.65,"low":6.3,"close":6.6},"depth":{"buy":[{"quantity":725,"price":6.6,"orders":1},{"quantity":2900,"price":6.55,"orders":3},{"quantity":3625,"price":6.5,"orders":4},{"quantity":2900,"price":6.45,"orders":3},{"quantity":725,"price":6.4,"orders":1}],"sell":[{"quantity":2900,"price":6.8,"orders":4},{"quantity":2900,"price":6.85,"orders":4},{"quantity":2900,"price":6.9,"orders":4},{"quantity":1450,"price":6.95,"orders":2},{"quantity":2175,"price":7.0,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|120195","symbol":"PAYTM25JUL920PE","last_price":6.6,"volume":732975,"average_price":7.57,"oi":585075.0,"net_change":-1.0,"total_buy_quantity":404550.0,"total_sell_quantity":166025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1752832779690","oi_day_high":593050.0,"oi_day_low":561875.0},"NSE_FO:OIL25JUL440CE":{"ohlc":{"open":14.9,"high":18.5,"low":14.9,"close":15.25},"depth":{"buy":[{"quantity":1400,"price":15.25,"orders":1},{"quantity":1400,"price":15.2,"orders":1},{"quantity":1400,"price":15.0,"orders":1},{"quantity":1400,"price":14.8,"orders":1},{"quantity":1400,"price":14.7,"orders":1}],"sell":[{"quantity":1400,"price":15.5,"orders":1},{"quantity":1400,"price":15.8,"orders":1},{"quantity":1400,"price":15.85,"orders":1},{"quantity":1400,"price":15.95,"orders":1},{"quantity":1400,"price":16.05,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|118700","symbol":"OIL25JUL440CE","last_price":15.25,"volume":200200,"average_price":16.98,"oi":527800.0,"net_change":1.45,"total_buy_quantity":163800.0,"total_sell_quantity":200200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.15,"last_trade_time":"1752832505144","oi_day_high":543200.0,"oi_day_low":520800.0},"NSE_FO:ADANIENT25JUL2600PE":{"ohlc":{"open":40.0,"high":54.85,"low":34.25,"close":47.65},"depth":{"buy":[{"quantity":300,"price":46.45,"orders":1},{"quantity":300,"price":46.35,"orders":1},{"quantity":900,"price":46.25,"orders":3},{"quantity":300,"price":46.2,"orders":1},{"quantity":300,"price":45.65,"orders":1}],"sell":[{"quantity":900,"price":48.05,"orders":2},{"quantity":900,"price":48.1,"orders":2},{"quantity":1500,"price":48.2,"orders":4},{"quantity":300,"price":48.25,"orders":1},{"quantity":300,"price":48.5,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|59609","symbol":"ADANIENT25JUL2600PE","last_price":47.65,"volume":845400,"average_price":47.11,"oi":1452900.0,"net_change":9.65,"total_buy_quantity":160800.0,"total_sell_quantity":50100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":135.75,"last_trade_time":"1752832785264","oi_day_high":1480200.0,"oi_day_low":1414200.0},"NSE_FO:ICICIBANK25JUL1440PE":{"ohlc":{"open":30.15,"high":38.65,"low":26.05,"close":26.8},"depth":{"buy":[{"quantity":1400,"price":26.1,"orders":2},{"quantity":1400,"price":26.05,"orders":2},{"quantity":2100,"price":26.0,"orders":3},{"quantity":700,"price":25.9,"orders":1},{"quantity":700,"price":25.8,"orders":1}],"sell":[{"quantity":1400,"price":26.95,"orders":2},{"quantity":1400,"price":27.0,"orders":2},{"quantity":1400,"price":27.25,"orders":2},{"quantity":700,"price":27.3,"orders":1},{"quantity":700,"price":27.4,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|98846","symbol":"ICICIBANK25JUL1440PE","last_price":26.8,"volume":1721300,"average_price":32.34,"oi":783300.0,"net_change":-4.45,"total_buy_quantity":72100.0,"total_sell_quantity":97300.0,"lower_circuit_limit":0.6,"upper_circuit_limit":61.9,"last_trade_time":"1752832797664","oi_day_high":920500.0,"oi_day_low":770000.0},"NSE_FO:NAUKRI25JUL1520PE":{"ohlc":{"open":144.7,"high":156.5,"low":143.25,"close":156.5},"depth":{"buy":[{"quantity":375,"price":152.2,"orders":1},{"quantity":3000,"price":152.15,"orders":2},{"quantity":375,"price":152.1,"orders":1},{"quantity":1875,"price":150.65,"orders":1},{"quantity":1500,"price":149.95,"orders":1}],"sell":[{"quantity":750,"price":159.25,"orders":2},{"quantity":750,"price":159.3,"orders":2},{"quantity":1875,"price":161.45,"orders":1},{"quantity":3750,"price":162.35,"orders":1},{"quantity":1500,"price":162.8,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|115673","symbol":"NAUKRI25JUL1520PE","last_price":156.5,"volume":2250,"average_price":148.16,"oi":66375.0,"net_change":26.8,"total_buy_quantity":35250.0,"total_sell_quantity":35250.0,"lower_circuit_limit":66.85,"upper_circuit_limit":220.65,"last_trade_time":"1752813829255","oi_day_high":67125.0,"oi_day_low":66375.0},"NSE_FO:PERSISTENT25JUL6100CE":{"ohlc":{"open":34.95,"high":51.0,"low":26.8,"close":33.75},"depth":{"buy":[{"quantity":100,"price":33.65,"orders":1},{"quantity":100,"price":33.6,"orders":1},{"quantity":200,"price":33.5,"orders":2},{"quantity":200,"price":33.4,"orders":2},{"quantity":100,"price":33.35,"orders":1}],"sell":[{"quantity":200,"price":34.5,"orders":2},{"quantity":100,"price":34.6,"orders":1},{"quantity":100,"price":34.9,"orders":1},{"quantity":100,"price":34.95,"orders":1},{"quantity":100,"price":35.95,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|126897","symbol":"PERSISTENT25JUL6100CE","last_price":33.75,"volume":112200,"average_price":37.8,"oi":172500.0,"net_change":-2.15,"total_buy_quantity":35000.0,"total_sell_quantity":22800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.6,"last_trade_time":"1752832770006","oi_day_high":180000.0,"oi_day_low":167900.0},"NSE_FO:BHARATFORG25JUL1280CE":{"ohlc":{"open":10.35,"high":10.9,"low":6.15,"close":6.15},"depth":{"buy":[{"quantity":500,"price":6.05,"orders":1},{"quantity":1000,"price":6.0,"orders":1},{"quantity":3500,"price":5.8,"orders":1},{"quantity":500,"price":5.75,"orders":1},{"quantity":4000,"price":5.6,"orders":1}],"sell":[{"quantity":500,"price":6.55,"orders":1},{"quantity":500,"price":6.7,"orders":1},{"quantity":500,"price":6.75,"orders":1},{"quantity":500,"price":6.8,"orders":1},{"quantity":500,"price":6.9,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|74200","symbol":"BHARATFORG25JUL1280CE","last_price":6.15,"volume":214500,"average_price":7.94,"oi":392500.0,"net_change":-3.35,"total_buy_quantity":337500.0,"total_sell_quantity":95000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1752832758746","oi_day_high":402000.0,"oi_day_low":381500.0},"NSE_FO:TORNTPOWER25JUL1460PE":{"ohlc":{"open":99.9,"high":99.9,"low":99.8,"close":99.8},"depth":{"buy":[{"quantity":1500,"price":95.15,"orders":1},{"quantity":375,"price":95.1,"orders":1},{"quantity":2625,"price":94.7,"orders":2},{"quantity":375,"price":94.35,"orders":1},{"quantity":1875,"price":93.25,"orders":1}],"sell":[{"quantity":750,"price":102.8,"orders":2},{"quantity":375,"price":102.85,"orders":1},{"quantity":1875,"price":104.9,"orders":1},{"quantity":1500,"price":105.8,"orders":1},{"quantity":375,"price":107.3,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|139315","symbol":"TORNTPOWER25JUL1460PE","last_price":99.8,"volume":750,"average_price":99.85,"oi":28500.0,"net_change":18.2,"total_buy_quantity":33375.0,"total_sell_quantity":31875.0,"lower_circuit_limit":24.6,"upper_circuit_limit":164.0,"last_trade_time":"1752832609589","oi_day_high":28500.0,"oi_day_low":28125.0},"NSE_FO:MARUTI25JUL12700PE":{"ohlc":{"open":259.0,"high":339.7,"low":226.85,"close":270.0},"depth":{"buy":[{"quantity":50,"price":277.05,"orders":1},{"quantity":100,"price":277.0,"orders":2},{"quantity":50,"price":276.75,"orders":1},{"quantity":50,"price":276.7,"orders":1},{"quantity":50,"price":276.65,"orders":1}],"sell":[{"quantity":50,"price":298.5,"orders":1},{"quantity":50,"price":298.55,"orders":1},{"quantity":50,"price":298.6,"orders":1},{"quantity":100,"price":298.65,"orders":2},{"quantity":50,"price":298.7,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|117867","symbol":"MARUTI25JUL12700PE","last_price":270.0,"volume":30500,"average_price":281.34,"oi":49050.0,"net_change":17.1,"total_buy_quantity":16200.0,"total_sell_quantity":8650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":554.7,"last_trade_time":"1752832786402","oi_day_high":54250.0,"oi_day_low":49000.0},"NSE_FO:OBEROIRLTY25JUL1980CE":{"ohlc":{"open":15.7,"high":16.25,"low":10.8,"close":11.45},"depth":{"buy":[{"quantity":350,"price":11.3,"orders":1},{"quantity":350,"price":10.9,"orders":1},{"quantity":350,"price":10.85,"orders":1},{"quantity":1400,"price":10.55,"orders":1},{"quantity":2800,"price":10.4,"orders":1}],"sell":[{"quantity":350,"price":11.75,"orders":1},{"quantity":350,"price":11.8,"orders":1},{"quantity":350,"price":12.05,"orders":1},{"quantity":2800,"price":12.9,"orders":1},{"quantity":1400,"price":12.95,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|124467","symbol":"OBEROIRLTY25JUL1980CE","last_price":11.45,"volume":14700,"average_price":12.12,"oi":64750.0,"net_change":-2.1,"total_buy_quantity":156100.0,"total_sell_quantity":53900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.3,"last_trade_time":"1752832202000","oi_day_high":64750.0,"oi_day_low":61950.0},"NSE_FO:EXIDEIND25JUL390PE":{"ohlc":{"open":10.8,"high":13.55,"low":8.55,"close":9.3},"depth":{"buy":[{"quantity":3600,"price":9.3,"orders":2},{"quantity":1800,"price":8.9,"orders":1},{"quantity":1800,"price":8.8,"orders":1},{"quantity":3600,"price":8.75,"orders":2},{"quantity":1800,"price":8.5,"orders":1}],"sell":[{"quantity":1800,"price":9.45,"orders":1},{"quantity":1800,"price":9.8,"orders":1},{"quantity":5400,"price":9.85,"orders":3},{"quantity":5400,"price":9.9,"orders":3},{"quantity":1800,"price":10.1,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|90634","symbol":"EXIDEIND25JUL390PE","last_price":9.3,"volume":361800,"average_price":10.31,"oi":777600.0,"net_change":-2.85,"total_buy_quantity":288000.0,"total_sell_quantity":226800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.15,"last_trade_time":"1752832799046","oi_day_high":802800.0,"oi_day_low":777600.0},"NSE_FO:JUBLFOOD25JUL710PE":{"ohlc":{"open":27.5,"high":32.0,"low":27.5,"close":32.0},"depth":{"buy":[{"quantity":1250,"price":31.7,"orders":1},{"quantity":1250,"price":31.65,"orders":1},{"quantity":1250,"price":31.05,"orders":1},{"quantity":1250,"price":31.0,"orders":1},{"quantity":1250,"price":30.85,"orders":1}],"sell":[{"quantity":2500,"price":32.7,"orders":2},{"quantity":1250,"price":32.75,"orders":1},{"quantity":1250,"price":32.8,"orders":1},{"quantity":1250,"price":32.95,"orders":1},{"quantity":1250,"price":33.65,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|110570","symbol":"JUBLFOOD25JUL710PE","last_price":32.0,"volume":46250,"average_price":29.84,"oi":175000.0,"net_change":6.3,"total_buy_quantity":147500.0,"total_sell_quantity":77500.0,"lower_circuit_limit":0.55,"upper_circuit_limit":50.85,"last_trade_time":"1752832408176","oi_day_high":175000.0,"oi_day_low":168750.0},"NSE_FO:PIDILITIND25JUL3020CE":{"ohlc":{"open":26.55,"high":27.0,"low":15.05,"close":15.5},"depth":{"buy":[{"quantity":250,"price":16.7,"orders":1},{"quantity":250,"price":16.65,"orders":1},{"quantity":250,"price":16.3,"orders":1},{"quantity":1000,"price":16.25,"orders":2},{"quantity":250,"price":15.2,"orders":1}],"sell":[{"quantity":250,"price":18.2,"orders":1},{"quantity":250,"price":18.45,"orders":1},{"quantity":250,"price":18.5,"orders":1},{"quantity":250,"price":18.55,"orders":1},{"quantity":1000,"price":19.0,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|127945","symbol":"PIDILITIND25JUL3020CE","last_price":15.5,"volume":37500,"average_price":19.49,"oi":55000.0,"net_change":-13.85,"total_buy_quantity":78750.0,"total_sell_quantity":37500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.7,"last_trade_time":"1752832757337","oi_day_high":55250.0,"oi_day_low":45500.0},"NSE_FO:IRCTC25JUL770CE":{"ohlc":{"open":16.35,"high":17.2,"low":10.25,"close":10.65},"depth":{"buy":[{"quantity":875,"price":10.55,"orders":1},{"quantity":75250,"price":10.5,"orders":3},{"quantity":875,"price":10.15,"orders":1},{"quantity":875,"price":10.1,"orders":1},{"quantity":1750,"price":10.0,"orders":2}],"sell":[{"quantity":875,"price":10.75,"orders":1},{"quantity":1750,"price":10.8,"orders":2},{"quantity":875,"price":10.9,"orders":1},{"quantity":1750,"price":10.95,"orders":2},{"quantity":1750,"price":11.0,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|107345","symbol":"IRCTC25JUL770CE","last_price":10.65,"volume":563500,"average_price":12.23,"oi":466375.0,"net_change":-6.45,"total_buy_quantity":334250.0,"total_sell_quantity":176750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.55,"last_trade_time":"1752832790751","oi_day_high":480375.0,"oi_day_low":315000.0},"NSE_FO:DELHIVERY25JUL385CE":{"ohlc":{"open":49.65,"high":49.65,"low":43.4,"close":43.4},"depth":{"buy":[{"quantity":2075,"price":40.9,"orders":1},{"quantity":2075,"price":40.85,"orders":1},{"quantity":2075,"price":40.8,"orders":1},{"quantity":2075,"price":40.75,"orders":1},{"quantity":2075,"price":40.65,"orders":1}],"sell":[{"quantity":14525,"price":43.45,"orders":2},{"quantity":2075,"price":43.5,"orders":1},{"quantity":2075,"price":43.6,"orders":1},{"quantity":2075,"price":43.7,"orders":1},{"quantity":2075,"price":43.8,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|91427","symbol":"DELHIVERY25JUL385CE","last_price":43.4,"volume":6225,"average_price":45.88,"oi":207500.0,"net_change":3.2,"total_buy_quantity":155625.0,"total_sell_quantity":122425.0,"lower_circuit_limit":15.0,"upper_circuit_limit":65.4,"last_trade_time":"1752824126315","oi_day_high":209575.0,"oi_day_low":207500.0},"NSE_FO:DLF25JUL840CE":{"ohlc":{"open":20.45,"high":23.85,"low":16.0,"close":18.35},"depth":{"buy":[{"quantity":1650,"price":18.3,"orders":2},{"quantity":1650,"price":18.25,"orders":2},{"quantity":1650,"price":18.2,"orders":2},{"quantity":1650,"price":18.15,"orders":2},{"quantity":2475,"price":18.1,"orders":2}],"sell":[{"quantity":825,"price":18.55,"orders":1},{"quantity":825,"price":18.6,"orders":1},{"quantity":825,"price":18.65,"orders":1},{"quantity":1650,"price":18.7,"orders":2},{"quantity":825,"price":18.75,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|88512","symbol":"DLF25JUL840CE","last_price":18.35,"volume":2302575,"average_price":19.56,"oi":2126025.0,"net_change":-3.05,"total_buy_quantity":488400.0,"total_sell_quantity":391875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.9,"last_trade_time":"1752832794141","oi_day_high":2283600.0,"oi_day_low":2107875.0},"NSE_FO:GRASIM25JUL2880PE":{"ohlc":{"open":140.0,"high":141.9,"low":139.95,"close":141.9},"depth":{"buy":[{"quantity":2500,"price":139.45,"orders":3},{"quantity":1250,"price":139.4,"orders":1},{"quantity":1000,"price":139.2,"orders":1},{"quantity":2500,"price":135.25,"orders":1},{"quantity":2500,"price":131.0,"orders":1}],"sell":[{"quantity":250,"price":152.6,"orders":1},{"quantity":250,"price":152.65,"orders":1},{"quantity":1000,"price":158.55,"orders":1},{"quantity":1250,"price":159.1,"orders":1},{"quantity":500,"price":160.45,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|93476","symbol":"GRASIM25JUL2880PE","last_price":141.9,"volume":750,"average_price":140.61,"oi":42750.0,"net_change":36.25,"total_buy_quantity":22000.0,"total_sell_quantity":20500.0,"lower_circuit_limit":38.85,"upper_circuit_limit":218.65,"last_trade_time":"1752830015688","oi_day_high":42750.0,"oi_day_low":42250.0},"NSE_FO:PRESTIGE25JUL1700PE":{"ohlc":{"open":16.5,"high":18.5,"low":11.75,"close":16.0},"depth":{"buy":[{"quantity":900,"price":15.25,"orders":2},{"quantity":450,"price":15.2,"orders":1},{"quantity":13500,"price":13.25,"orders":1},{"quantity":900,"price":12.5,"orders":2},{"quantity":450,"price":11.75,"orders":1}],"sell":[{"quantity":900,"price":16.35,"orders":2},{"quantity":450,"price":16.9,"orders":1},{"quantity":450,"price":16.95,"orders":1},{"quantity":450,"price":17.0,"orders":1},{"quantity":900,"price":19.0,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|131528","symbol":"PRESTIGE25JUL1700PE","last_price":16.0,"volume":388800,"average_price":14.98,"oi":230850.0,"net_change":-0.5,"total_buy_quantity":86400.0,"total_sell_quantity":68850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.3,"last_trade_time":"1752832797285","oi_day_high":231750.0,"oi_day_low":178650.0},"NSE_FO:BSOFT25JUL440PE":{"ohlc":{"open":15.45,"high":23.95,"low":15.45,"close":23.95},"depth":{"buy":[{"quantity":1300,"price":22.0,"orders":1},{"quantity":1300,"price":21.95,"orders":1},{"quantity":1300,"price":21.9,"orders":1},{"quantity":1300,"price":21.85,"orders":1},{"quantity":1300,"price":21.65,"orders":1}],"sell":[{"quantity":2600,"price":23.4,"orders":2},{"quantity":1300,"price":23.85,"orders":1},{"quantity":1300,"price":23.9,"orders":1},{"quantity":3900,"price":24.15,"orders":2},{"quantity":3900,"price":24.35,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|79447","symbol":"BSOFT25JUL440PE","last_price":23.95,"volume":20800,"average_price":18.96,"oi":396500.0,"net_change":5.45,"total_buy_quantity":165100.0,"total_sell_quantity":145600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.5,"last_trade_time":"1752831917175","oi_day_high":405600.0,"oi_day_low":396500.0},"NSE_FO:HINDUNILVR25JUL2280CE":{"ohlc":{"open":244.0,"high":244.0,"low":244.0,"close":244.0},"depth":{"buy":[{"quantity":300,"price":212.0,"orders":1},{"quantity":300,"price":210.0,"orders":1},{"quantity":1200,"price":206.55,"orders":1},{"quantity":1500,"price":205.6,"orders":1},{"quantity":600,"price":205.55,"orders":1}],"sell":[{"quantity":900,"price":227.0,"orders":1},{"quantity":1500,"price":227.05,"orders":1},{"quantity":3000,"price":228.85,"orders":1},{"quantity":12000,"price":255.1,"orders":1},{"quantity":3300,"price":334.45,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|97956","symbol":"HINDUNILVR25JUL2280CE","last_price":244.0,"volume":0,"average_price":0.0,"oi":42900.0,"net_change":0.0,"total_buy_quantity":26100.0,"total_sell_quantity":20700.0,"lower_circuit_limit":153.55,"upper_circuit_limit":334.45,"last_trade_time":"1752739407000","oi_day_high":42900.0,"oi_day_low":42900.0},"NSE_FO:INDUSTOWER25JUL415PE":{"ohlc":{"open":15.1,"high":17.65,"low":14.45,"close":14.45},"depth":{"buy":[{"quantity":3400,"price":13.65,"orders":2},{"quantity":1700,"price":13.6,"orders":1},{"quantity":1700,"price":13.5,"orders":1},{"quantity":5100,"price":13.45,"orders":1},{"quantity":6800,"price":13.4,"orders":1}],"sell":[{"quantity":1700,"price":15.1,"orders":1},{"quantity":5100,"price":16.4,"orders":1},{"quantity":6800,"price":16.45,"orders":1},{"quantity":17000,"price":17.05,"orders":1},{"quantity":20400,"price":17.8,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|106249","symbol":"INDUSTOWER25JUL415PE","last_price":14.45,"volume":139400,"average_price":15.78,"oi":163200.0,"net_change":0.95,"total_buy_quantity":139400.0,"total_sell_quantity":149600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.5,"last_trade_time":"1752832770898","oi_day_high":176800.0,"oi_day_low":161500.0},"NSE_FO:SUNPHARMA25JUL1660PE":{"ohlc":{"open":5.25,"high":8.4,"low":4.8,"close":6.8},"depth":{"buy":[{"quantity":350,"price":6.95,"orders":1},{"quantity":350,"price":6.9,"orders":1},{"quantity":1400,"price":6.85,"orders":4},{"quantity":700,"price":6.8,"orders":2},{"quantity":7350,"price":6.75,"orders":2}],"sell":[{"quantity":350,"price":7.25,"orders":1},{"quantity":700,"price":7.3,"orders":2},{"quantity":1050,"price":7.35,"orders":3},{"quantity":700,"price":7.4,"orders":2},{"quantity":1050,"price":7.45,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|136609","symbol":"SUNPHARMA25JUL1660PE","last_price":6.8,"volume":476000,"average_price":6.61,"oi":326900.0,"net_change":1.85,"total_buy_quantity":640850.0,"total_sell_quantity":70700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1752832758863","oi_day_high":367850.0,"oi_day_low":318850.0},"NSE_FO:BANKBARODA25JUL240CE":{"ohlc":{"open":9.0,"high":10.7,"low":8.2,"close":8.35},"depth":{"buy":[{"quantity":2925,"price":8.25,"orders":1},{"quantity":5850,"price":8.2,"orders":2},{"quantity":2925,"price":8.15,"orders":1},{"quantity":8775,"price":8.1,"orders":3},{"quantity":8775,"price":8.05,"orders":3}],"sell":[{"quantity":2925,"price":8.35,"orders":1},{"quantity":2925,"price":8.4,"orders":1},{"quantity":2925,"price":8.45,"orders":1},{"quantity":2925,"price":8.5,"orders":1},{"quantity":5850,"price":8.55,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|40701","symbol":"BANKBARODA25JUL240CE","last_price":8.35,"volume":2237625,"average_price":9.58,"oi":2345850.0,"net_change":-1.2,"total_buy_quantity":535275.0,"total_sell_quantity":400725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.55,"last_trade_time":"1752832693705","oi_day_high":2588625.0,"oi_day_low":2342925.0},"NSE_FO:IEX25JUL190PE":{"ohlc":{"open":0.9,"high":1.2,"low":0.75,"close":1.0},"depth":{"buy":[{"quantity":26250,"price":0.95,"orders":6},{"quantity":26250,"price":0.9,"orders":7},{"quantity":15000,"price":0.85,"orders":3},{"quantity":26250,"price":0.8,"orders":6},{"quantity":135000,"price":0.75,"orders":4}],"sell":[{"quantity":15000,"price":1.0,"orders":2},{"quantity":56250,"price":1.05,"orders":8},{"quantity":86250,"price":1.1,"orders":10},{"quantity":67500,"price":1.15,"orders":5},{"quantity":52500,"price":1.2,"orders":8}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|100595","symbol":"IEX25JUL190PE","last_price":1.0,"volume":2887500,"average_price":1.07,"oi":3037500.0,"net_change":0.2,"total_buy_quantity":832500.0,"total_sell_quantity":926250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1752832766889","oi_day_high":3521250.0,"oi_day_low":2745000.0},"NSE_FO:SHRIRAMFIN25JUL700PE":{"ohlc":{"open":41.4,"high":57.4,"low":40.1,"close":56.5},"depth":{"buy":[{"quantity":825,"price":56.2,"orders":1},{"quantity":825,"price":56.15,"orders":1},{"quantity":825,"price":56.1,"orders":1},{"quantity":6600,"price":55.3,"orders":1},{"quantity":6600,"price":55.0,"orders":1}],"sell":[{"quantity":825,"price":57.2,"orders":1},{"quantity":825,"price":57.25,"orders":1},{"quantity":825,"price":57.3,"orders":1},{"quantity":1650,"price":57.5,"orders":2},{"quantity":825,"price":57.7,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|126283","symbol":"SHRIRAMFIN25JUL700PE","last_price":56.5,"volume":63525,"average_price":49.67,"oi":605550.0,"net_change":15.4,"total_buy_quantity":95700.0,"total_sell_quantity":84975.0,"lower_circuit_limit":9.5,"upper_circuit_limit":72.7,"last_trade_time":"1752832496015","oi_day_high":610500.0,"oi_day_low":604725.0},"NSE_FO:APLAPOLLO25JUL1800PE":{"ohlc":{"open":106.5,"high":106.5,"low":106.5,"close":106.5},"depth":{"buy":[{"quantity":350,"price":128.0,"orders":1},{"quantity":350,"price":127.95,"orders":1},{"quantity":350,"price":127.85,"orders":1},{"quantity":1400,"price":126.4,"orders":1},{"quantity":1750,"price":125.05,"orders":1}],"sell":[{"quantity":350,"price":136.45,"orders":1},{"quantity":350,"price":136.5,"orders":1},{"quantity":3500,"price":143.35,"orders":1},{"quantity":1400,"price":144.1,"orders":1},{"quantity":3500,"price":147.95,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|63958","symbol":"APLAPOLLO25JUL1800PE","last_price":106.5,"volume":0,"average_price":0.0,"oi":147700.0,"net_change":-0.5,"total_buy_quantity":31850.0,"total_sell_quantity":24850.0,"lower_circuit_limit":31.35,"upper_circuit_limit":182.65,"last_trade_time":"1752745503000","oi_day_high":147700.0,"oi_day_low":147700.0},"NSE_FO:ICICIGI25JUL2020PE":{"ohlc":{"open":80.85,"high":107.8,"low":80.85,"close":106.7},"depth":{"buy":[{"quantity":325,"price":103.45,"orders":1},{"quantity":325,"price":103.4,"orders":1},{"quantity":325,"price":103.35,"orders":1},{"quantity":325,"price":102.0,"orders":1},{"quantity":325,"price":101.95,"orders":1}],"sell":[{"quantity":325,"price":109.15,"orders":1},{"quantity":325,"price":109.25,"orders":1},{"quantity":2275,"price":114.4,"orders":2},{"quantity":3250,"price":117.85,"orders":1},{"quantity":2600,"price":126.2,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|102838","symbol":"ICICIGI25JUL2020PE","last_price":106.7,"volume":13000,"average_price":99.01,"oi":55250.0,"net_change":28.25,"total_buy_quantity":35425.0,"total_sell_quantity":27300.0,"lower_circuit_limit":14.15,"upper_circuit_limit":142.75,"last_trade_time":"1752832186380","oi_day_high":58500.0,"oi_day_low":55250.0},"NSE_FO:CANBK25JUL111CE":{"ohlc":{"open":5.5,"high":6.55,"low":5.25,"close":5.3},"depth":{"buy":[{"quantity":6750,"price":5.15,"orders":1},{"quantity":6750,"price":5.1,"orders":1},{"quantity":6750,"price":5.05,"orders":1},{"quantity":6750,"price":4.95,"orders":1},{"quantity":33750,"price":4.9,"orders":1}],"sell":[{"quantity":6750,"price":5.35,"orders":1},{"quantity":6750,"price":5.4,"orders":1},{"quantity":6750,"price":5.45,"orders":1},{"quantity":6750,"price":5.5,"orders":1},{"quantity":20250,"price":5.6,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|85813","symbol":"CANBK25JUL111CE","last_price":5.3,"volume":303750,"average_price":5.88,"oi":1930500.0,"net_change":-0.8,"total_buy_quantity":567000.0,"total_sell_quantity":573750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1752832572451","oi_day_high":1930500.0,"oi_day_low":1856250.0},"NSE_FO:APOLLOHOSP25JUL7100PE":{"ohlc":{"open":18.75,"high":34.95,"low":18.75,"close":27.0},"depth":{"buy":[{"quantity":125,"price":27.15,"orders":1},{"quantity":125,"price":27.1,"orders":1},{"quantity":125,"price":27.0,"orders":1},{"quantity":125,"price":26.05,"orders":1},{"quantity":125,"price":25.2,"orders":1}],"sell":[{"quantity":125,"price":28.0,"orders":1},{"quantity":125,"price":28.05,"orders":1},{"quantity":125,"price":28.25,"orders":1},{"quantity":125,"price":29.95,"orders":1},{"quantity":375,"price":30.0,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|64602","symbol":"APOLLOHOSP25JUL7100PE","last_price":27.0,"volume":84375,"average_price":26.48,"oi":71375.0,"net_change":7.35,"total_buy_quantity":52375.0,"total_sell_quantity":14750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.65,"last_trade_time":"1752832799115","oi_day_high":78625.0,"oi_day_low":71250.0},"NSE_FO:DMART25JUL4300PE":{"ohlc":{"open":259.4,"high":274.6,"low":247.0,"close":265.0},"depth":{"buy":[{"quantity":150,"price":262.1,"orders":1},{"quantity":150,"price":261.05,"orders":1},{"quantity":150,"price":259.5,"orders":1},{"quantity":150,"price":257.9,"orders":1},{"quantity":150,"price":257.85,"orders":1}],"sell":[{"quantity":300,"price":269.8,"orders":2},{"quantity":150,"price":269.85,"orders":1},{"quantity":150,"price":269.9,"orders":1},{"quantity":750,"price":277.5,"orders":1},{"quantity":150,"price":278.3,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|88890","symbol":"DMART25JUL4300PE","last_price":265.0,"volume":2250,"average_price":262.66,"oi":63900.0,"net_change":18.0,"total_buy_quantity":16500.0,"total_sell_quantity":15000.0,"lower_circuit_limit":75.7,"upper_circuit_limit":418.3,"last_trade_time":"1752832459988","oi_day_high":64200.0,"oi_day_low":63750.0},"NSE_FO:ATGL25JUL650PE":{"ohlc":{"open":12.55,"high":18.1,"low":12.15,"close":15.4},"depth":{"buy":[{"quantity":1750,"price":15.1,"orders":2},{"quantity":875,"price":14.75,"orders":1},{"quantity":1750,"price":14.7,"orders":2},{"quantity":875,"price":14.65,"orders":1},{"quantity":875,"price":14.45,"orders":1}],"sell":[{"quantity":875,"price":15.6,"orders":1},{"quantity":875,"price":15.65,"orders":1},{"quantity":875,"price":15.95,"orders":1},{"quantity":875,"price":16.0,"orders":1},{"quantity":8750,"price":16.35,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|78307","symbol":"ATGL25JUL650PE","last_price":15.4,"volume":81375,"average_price":15.31,"oi":175875.0,"net_change":2.85,"total_buy_quantity":218750.0,"total_sell_quantity":150500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.3,"last_trade_time":"1752832605842","oi_day_high":175875.0,"oi_day_low":169750.0},"NSE_FO:MAXHEALTH25JUL1260PE":{"ohlc":{"open":37.0,"high":55.0,"low":37.0,"close":52.5},"depth":{"buy":[{"quantity":525,"price":51.45,"orders":1},{"quantity":525,"price":51.35,"orders":1},{"quantity":525,"price":51.3,"orders":1},{"quantity":525,"price":51.25,"orders":1},{"quantity":525,"price":51.15,"orders":1}],"sell":[{"quantity":1050,"price":52.5,"orders":1},{"quantity":1050,"price":55.05,"orders":2},{"quantity":525,"price":55.25,"orders":1},{"quantity":1050,"price":55.45,"orders":1},{"quantity":2100,"price":56.5,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|118317","symbol":"MAXHEALTH25JUL1260PE","last_price":52.5,"volume":128100,"average_price":50.8,"oi":166950.0,"net_change":16.25,"total_buy_quantity":27825.0,"total_sell_quantity":46200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.05,"last_trade_time":"1752832781104","oi_day_high":168000.0,"oi_day_low":127050.0},"NSE_FO:PATANJALI25JUL1660CE":{"ohlc":{"open":228.45,"high":228.45,"low":228.45,"close":228.45},"depth":{"buy":[{"quantity":1500,"price":271.3,"orders":1},{"quantity":1200,"price":270.35,"orders":1},{"quantity":3000,"price":268.45,"orders":1},{"quantity":3000,"price":268.05,"orders":1},{"quantity":15000,"price":247.85,"orders":1}],"sell":[{"quantity":2100,"price":285.35,"orders":2},{"quantity":1500,"price":285.4,"orders":1},{"quantity":600,"price":290.15,"orders":1},{"quantity":3000,"price":290.85,"orders":1},{"quantity":1200,"price":296.9,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|126273","symbol":"PATANJALI25JUL1660CE","last_price":228.45,"volume":0,"average_price":0.0,"oi":68400.0,"net_change":0.0,"total_buy_quantity":23700.0,"total_sell_quantity":25200.0,"lower_circuit_limit":118.2,"upper_circuit_limit":338.7,"last_trade_time":"1752743943000","oi_day_high":70800.0,"oi_day_low":68400.0},"NSE_FO:TORNTPHARM25JUL3200CE":{"ohlc":{"open":330.0,"high":332.75,"low":330.0,"close":330.0},"depth":{"buy":[{"quantity":250,"price":325.0,"orders":1},{"quantity":1000,"price":322.5,"orders":1},{"quantity":1250,"price":321.8,"orders":1},{"quantity":2500,"price":316.3,"orders":1},{"quantity":1000,"price":314.25,"orders":1}],"sell":[{"quantity":2250,"price":347.7,"orders":4},{"quantity":1000,"price":347.75,"orders":1},{"quantity":1250,"price":349.55,"orders":1},{"quantity":250,"price":353.45,"orders":1},{"quantity":2500,"price":353.6,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|132787","symbol":"TORNTPHARM25JUL3200CE","last_price":330.0,"volume":750,"average_price":330.91,"oi":18500.0,"net_change":-3.65,"total_buy_quantity":17500.0,"total_sell_quantity":23000.0,"lower_circuit_limit":188.25,"upper_circuit_limit":479.05,"last_trade_time":"1752817952421","oi_day_high":19000.0,"oi_day_low":18500.0},"NSE_FO:GMRAIRPORT25JUL85PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":4136175,"price":0.05,"orders":38},{"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":502200,"price":0.1,"orders":15},{"quantity":1143900,"price":0.15,"orders":13},{"quantity":223200,"price":0.2,"orders":3},{"quantity":55800,"price":0.25,"orders":3},{"quantity":27900,"price":0.3,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|96081","symbol":"GMRAIRPORT25JUL85PE","last_price":0.1,"volume":2601675,"average_price":0.09,"oi":3885075.0,"net_change":0.0,"total_buy_quantity":4136175.0,"total_sell_quantity":3682800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1752832797982","oi_day_high":3906000.0,"oi_day_low":2790000.0},"NSE_FO:IRFC25JUL140CE":{"ohlc":{"open":2.0,"high":2.1,"low":1.45,"close":1.5},"depth":{"buy":[{"quantity":34000,"price":1.45,"orders":2},{"quantity":365500,"price":1.4,"orders":6},{"quantity":17000,"price":1.35,"orders":2},{"quantity":21250,"price":1.3,"orders":3},{"quantity":17000,"price":1.25,"orders":2}],"sell":[{"quantity":17000,"price":1.5,"orders":2},{"quantity":55250,"price":1.55,"orders":10},{"quantity":38250,"price":1.6,"orders":4},{"quantity":46750,"price":1.65,"orders":9},{"quantity":80750,"price":1.7,"orders":8}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|104899","symbol":"IRFC25JUL140CE","last_price":1.5,"volume":3905750,"average_price":1.61,"oi":7220750.0,"net_change":-0.5,"total_buy_quantity":850000.0,"total_sell_quantity":1683000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1752832798074","oi_day_high":7276000.0,"oi_day_low":6821250.0},"NSE_FO:LUPIN25JUL1920PE":{"ohlc":{"open":25.95,"high":34.55,"low":20.15,"close":32.15},"depth":{"buy":[{"quantity":425,"price":30.75,"orders":1},{"quantity":425,"price":30.7,"orders":1},{"quantity":425,"price":30.5,"orders":1},{"quantity":1275,"price":30.3,"orders":3},{"quantity":425,"price":30.05,"orders":1}],"sell":[{"quantity":425,"price":32.05,"orders":1},{"quantity":425,"price":32.85,"orders":1},{"quantity":850,"price":32.95,"orders":2},{"quantity":425,"price":33.0,"orders":1},{"quantity":425,"price":33.2,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|111959","symbol":"LUPIN25JUL1920PE","last_price":32.15,"volume":222700,"average_price":28.29,"oi":107100.0,"net_change":9.6,"total_buy_quantity":290275.0,"total_sell_quantity":67150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.25,"last_trade_time":"1752832782487","oi_day_high":124950.0,"oi_day_low":107100.0},"NSE_FO:BRITANNIA25JUL5850PE":{"ohlc":{"open":105.0,"high":145.0,"low":100.6,"close":134.1},"depth":{"buy":[{"quantity":125,"price":130.95,"orders":1},{"quantity":125,"price":130.9,"orders":1},{"quantity":125,"price":130.85,"orders":1},{"quantity":125,"price":129.55,"orders":1},{"quantity":2125,"price":119.25,"orders":1}],"sell":[{"quantity":125,"price":147.05,"orders":1},{"quantity":125,"price":147.1,"orders":1},{"quantity":125,"price":150.45,"orders":1},{"quantity":125,"price":153.95,"orders":1},{"quantity":500,"price":160.35,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|84654","symbol":"BRITANNIA25JUL5850PE","last_price":134.1,"volume":12000,"average_price":125.64,"oi":14000.0,"net_change":32.15,"total_buy_quantity":7500.0,"total_sell_quantity":8125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":218.7,"last_trade_time":"1752832740003","oi_day_high":16500.0,"oi_day_low":14000.0},"NSE_FO:KPITTECH25JUL1280CE":{"ohlc":{"open":36.35,"high":38.6,"low":27.2,"close":27.4},"depth":{"buy":[{"quantity":400,"price":27.1,"orders":1},{"quantity":400,"price":27.05,"orders":1},{"quantity":4000,"price":26.9,"orders":1},{"quantity":400,"price":26.75,"orders":1},{"quantity":400,"price":26.7,"orders":1}],"sell":[{"quantity":400,"price":28.45,"orders":1},{"quantity":400,"price":28.75,"orders":1},{"quantity":400,"price":28.8,"orders":1},{"quantity":400,"price":29.7,"orders":1},{"quantity":1600,"price":29.75,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|108823","symbol":"KPITTECH25JUL1280CE","last_price":27.4,"volume":122800,"average_price":32.29,"oi":232400.0,"net_change":-10.0,"total_buy_quantity":156800.0,"total_sell_quantity":61600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.75,"last_trade_time":"1752832790013","oi_day_high":247200.0,"oi_day_low":230800.0},"NSE_FO:PETRONET25JUL300PE":{"ohlc":{"open":2.2,"high":3.75,"low":2.05,"close":3.7},"depth":{"buy":[{"quantity":3600,"price":3.6,"orders":2},{"quantity":5400,"price":3.55,"orders":3},{"quantity":3600,"price":3.5,"orders":2},{"quantity":3600,"price":3.45,"orders":2},{"quantity":21600,"price":3.4,"orders":5}],"sell":[{"quantity":9000,"price":3.75,"orders":5},{"quantity":3600,"price":3.8,"orders":2},{"quantity":32400,"price":3.85,"orders":5},{"quantity":5400,"price":3.9,"orders":3},{"quantity":5400,"price":3.95,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|120765","symbol":"PETRONET25JUL300PE","last_price":3.7,"volume":617400,"average_price":3.11,"oi":869400.0,"net_change":1.7,"total_buy_quantity":505800.0,"total_sell_quantity":423000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1752832781729","oi_day_high":955800.0,"oi_day_low":865800.0},"NSE_FO:TECHM25JUL1670CE":{"ohlc":{"open":4.8,"high":5.0,"low":2.4,"close":2.6},"depth":{"buy":[{"quantity":600,"price":2.65,"orders":1},{"quantity":10800,"price":2.6,"orders":3},{"quantity":6000,"price":2.55,"orders":4},{"quantity":6000,"price":2.5,"orders":3},{"quantity":13200,"price":2.45,"orders":6}],"sell":[{"quantity":6600,"price":2.75,"orders":7},{"quantity":2400,"price":2.8,"orders":3},{"quantity":2400,"price":2.85,"orders":3},{"quantity":3000,"price":2.9,"orders":4},{"quantity":2400,"price":2.95,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|138543","symbol":"TECHM25JUL1670CE","last_price":2.6,"volume":1168800,"average_price":2.9,"oi":1815000.0,"net_change":-2.0,"total_buy_quantity":450600.0,"total_sell_quantity":283200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1752832770003","oi_day_high":1825200.0,"oi_day_low":1648800.0},"NSE_FO:SAIL25JUL132.5CE":{"ohlc":{"open":4.7,"high":6.05,"low":4.15,"close":6.0},"depth":{"buy":[{"quantity":4700,"price":5.8,"orders":1},{"quantity":14100,"price":5.75,"orders":3},{"quantity":14100,"price":5.7,"orders":3},{"quantity":14100,"price":5.65,"orders":3},{"quantity":32900,"price":5.6,"orders":3}],"sell":[{"quantity":9400,"price":5.9,"orders":2},{"quantity":4700,"price":5.95,"orders":1},{"quantity":9400,"price":6.0,"orders":2},{"quantity":28200,"price":6.05,"orders":2},{"quantity":4700,"price":6.1,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|133181","symbol":"SAIL25JUL132.5CE","last_price":6.0,"volume":2265400,"average_price":4.98,"oi":1254900.0,"net_change":1.85,"total_buy_quantity":714400.0,"total_sell_quantity":399500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1752832796830","oi_day_high":1663800.0,"oi_day_low":1254900.0},"NSE_FO:INDIGO25JUL5700CE":{"ohlc":{"open":200.85,"high":223.25,"low":175.8,"close":213.1},"depth":{"buy":[{"quantity":150,"price":208.15,"orders":1},{"quantity":300,"price":208.1,"orders":2},{"quantity":150,"price":208.05,"orders":1},{"quantity":150,"price":208.0,"orders":1},{"quantity":150,"price":207.8,"orders":1}],"sell":[{"quantity":150,"price":215.95,"orders":1},{"quantity":150,"price":216.0,"orders":1},{"quantity":150,"price":220.0,"orders":1},{"quantity":450,"price":233.8,"orders":1},{"quantity":600,"price":238.9,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|102014","symbol":"INDIGO25JUL5700CE","last_price":213.1,"volume":32400,"average_price":204.31,"oi":159450.0,"net_change":14.9,"total_buy_quantity":9150.0,"total_sell_quantity":10650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":397.6,"last_trade_time":"1752832759090","oi_day_high":162300.0,"oi_day_low":158100.0},"NSE_FO:AMBUJACEM25JUL565PE":{"ohlc":{"open":2.6,"high":2.8,"low":1.7,"close":1.95},"depth":{"buy":[{"quantity":2100,"price":1.9,"orders":2},{"quantity":1050,"price":1.85,"orders":1},{"quantity":2100,"price":1.8,"orders":2},{"quantity":2100,"price":1.75,"orders":2},{"quantity":2100,"price":1.7,"orders":2}],"sell":[{"quantity":3150,"price":2.05,"orders":3},{"quantity":3150,"price":2.1,"orders":3},{"quantity":2100,"price":2.15,"orders":2},{"quantity":1050,"price":2.2,"orders":1},{"quantity":1050,"price":2.25,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|76691","symbol":"AMBUJACEM25JUL565PE","last_price":1.95,"volume":140700,"average_price":1.84,"oi":257250.0,"net_change":-0.7,"total_buy_quantity":143850.0,"total_sell_quantity":153300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1752832200694","oi_day_high":259350.0,"oi_day_low":194250.0},"NSE_FO:COALINDIA25JUL395CE":{"ohlc":{"open":2.3,"high":2.85,"low":1.55,"close":2.2},"depth":{"buy":[{"quantity":24300,"price":2.2,"orders":10},{"quantity":2700,"price":2.15,"orders":1},{"quantity":5400,"price":2.1,"orders":4},{"quantity":16200,"price":2.05,"orders":5},{"quantity":9450,"price":2.0,"orders":7}],"sell":[{"quantity":6750,"price":2.3,"orders":4},{"quantity":13500,"price":2.35,"orders":9},{"quantity":21600,"price":2.4,"orders":11},{"quantity":22950,"price":2.45,"orders":6},{"quantity":22950,"price":2.5,"orders":7}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|87729","symbol":"COALINDIA25JUL395CE","last_price":2.2,"volume":2502900,"average_price":2.07,"oi":6281550.0,"net_change":0.05,"total_buy_quantity":368550.0,"total_sell_quantity":503550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1752832780973","oi_day_high":6324750.0,"oi_day_low":6262650.0},"NSE_FO:RELIANCE25JUL1500PE":{"ohlc":{"open":28.75,"high":38.1,"low":28.2,"close":34.0},"depth":{"buy":[{"quantity":1000,"price":33.35,"orders":2},{"quantity":500,"price":33.3,"orders":1},{"quantity":11500,"price":33.15,"orders":6},{"quantity":1000,"price":33.1,"orders":1},{"quantity":500,"price":32.85,"orders":1}],"sell":[{"quantity":500,"price":34.9,"orders":1},{"quantity":500,"price":34.95,"orders":1},{"quantity":1000,"price":35.0,"orders":2},{"quantity":1000,"price":35.15,"orders":2},{"quantity":1000,"price":35.35,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|124712","symbol":"RELIANCE25JUL1500PE","last_price":34.0,"volume":3144000,"average_price":33.53,"oi":2220500.0,"net_change":2.55,"total_buy_quantity":130500.0,"total_sell_quantity":114000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.3,"last_trade_time":"1752832799450","oi_day_high":2324000.0,"oi_day_low":2211000.0},"NSE_FO:OFSS25JUL9100CE":{"ohlc":{"open":164.3,"high":171.0,"low":116.95,"close":133.35},"depth":{"buy":[{"quantity":75,"price":128.85,"orders":1},{"quantity":75,"price":128.8,"orders":1},{"quantity":75,"price":128.1,"orders":1},{"quantity":75,"price":128.05,"orders":1},{"quantity":75,"price":127.95,"orders":1}],"sell":[{"quantity":75,"price":140.3,"orders":1},{"quantity":150,"price":140.35,"orders":2},{"quantity":150,"price":140.4,"orders":2},{"quantity":75,"price":140.45,"orders":1},{"quantity":75,"price":141.0,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|125029","symbol":"OFSS25JUL9100CE","last_price":133.35,"volume":17775,"average_price":144.63,"oi":52425.0,"net_change":-15.2,"total_buy_quantity":27450.0,"total_sell_quantity":15975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":352.1,"last_trade_time":"1752832776672","oi_day_high":53475.0,"oi_day_low":51975.0},"NSE_FO:VEDL25JUL460PE":{"ohlc":{"open":17.5,"high":19.6,"low":16.0,"close":18.25},"depth":{"buy":[{"quantity":9200,"price":17.8,"orders":2},{"quantity":1150,"price":17.75,"orders":1},{"quantity":1150,"price":17.0,"orders":1},{"quantity":3450,"price":16.75,"orders":1},{"quantity":5750,"price":16.6,"orders":1}],"sell":[{"quantity":1150,"price":18.9,"orders":1},{"quantity":8050,"price":19.85,"orders":2},{"quantity":11500,"price":20.15,"orders":1},{"quantity":5750,"price":20.3,"orders":1},{"quantity":11500,"price":20.95,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|135157","symbol":"VEDL25JUL460PE","last_price":18.25,"volume":173650,"average_price":18.05,"oi":1661750.0,"net_change":-1.15,"total_buy_quantity":234600.0,"total_sell_quantity":126500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.4,"last_trade_time":"1752832503613","oi_day_high":1690500.0,"oi_day_low":1661750.0},"NSE_FO:UNIONBANK25JUL147.5CE":{"ohlc":{"open":4.0,"high":4.9,"low":2.95,"close":3.25},"depth":{"buy":[{"quantity":22125,"price":3.25,"orders":5},{"quantity":17700,"price":3.2,"orders":4},{"quantity":13275,"price":3.15,"orders":3},{"quantity":17700,"price":3.1,"orders":4},{"quantity":13275,"price":3.05,"orders":3}],"sell":[{"quantity":4425,"price":3.3,"orders":1},{"quantity":13275,"price":3.35,"orders":3},{"quantity":22125,"price":3.4,"orders":5},{"quantity":13275,"price":3.45,"orders":3},{"quantity":13275,"price":3.5,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|140011","symbol":"UNIONBANK25JUL147.5CE","last_price":3.25,"volume":2455875,"average_price":3.66,"oi":1389450.0,"net_change":-0.6,"total_buy_quantity":809775.0,"total_sell_quantity":831900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1752832759482","oi_day_high":1455825.0,"oi_day_low":1247850.0},"NSE_FO:VBL25JUL460CE":{"ohlc":{"open":28.75,"high":29.9,"low":24.75,"close":25.9},"depth":{"buy":[{"quantity":1025,"price":25.3,"orders":1},{"quantity":3075,"price":25.25,"orders":3},{"quantity":1025,"price":25.0,"orders":1},{"quantity":3075,"price":24.1,"orders":1},{"quantity":1025,"price":24.0,"orders":1}],"sell":[{"quantity":1025,"price":26.95,"orders":1},{"quantity":1025,"price":27.0,"orders":1},{"quantity":5125,"price":28.05,"orders":1},{"quantity":3075,"price":28.2,"orders":1},{"quantity":4100,"price":28.35,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|134946","symbol":"VBL25JUL460CE","last_price":25.9,"volume":149650,"average_price":27.45,"oi":762600.0,"net_change":-5.6,"total_buy_quantity":110700.0,"total_sell_quantity":142475.0,"lower_circuit_limit":6.15,"upper_circuit_limit":56.85,"last_trade_time":"1752832630147","oi_day_high":776950.0,"oi_day_low":762600.0},"NSE_FO:BPCL25JUL330CE":{"ohlc":{"open":14.95,"high":18.9,"low":12.3,"close":12.4},"depth":{"buy":[{"quantity":1975,"price":12.35,"orders":1},{"quantity":5925,"price":12.0,"orders":3},{"quantity":5925,"price":11.85,"orders":1},{"quantity":15800,"price":11.8,"orders":1},{"quantity":3950,"price":11.75,"orders":1}],"sell":[{"quantity":1975,"price":12.6,"orders":1},{"quantity":1975,"price":12.65,"orders":1},{"quantity":1975,"price":12.95,"orders":1},{"quantity":7900,"price":13.0,"orders":2},{"quantity":1975,"price":13.05,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|77452","symbol":"BPCL25JUL330CE","last_price":12.4,"volume":248850,"average_price":14.45,"oi":918375.0,"net_change":-7.1,"total_buy_quantity":359450.0,"total_sell_quantity":250825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.5,"last_trade_time":"1752832745024","oi_day_high":997375.0,"oi_day_low":918375.0},"NSE_FO:GLENMARK25JUL1740PE":{"ohlc":{"open":0.9,"high":1.5,"low":0.9,"close":1.15},"depth":{"buy":[{"quantity":1875,"price":1.05,"orders":2},{"quantity":1125,"price":1.0,"orders":1},{"quantity":1125,"price":0.95,"orders":1},{"quantity":1125,"price":0.9,"orders":1},{"quantity":4125,"price":0.85,"orders":2}],"sell":[{"quantity":750,"price":1.45,"orders":2},{"quantity":5625,"price":1.5,"orders":3},{"quantity":1125,"price":1.55,"orders":1},{"quantity":750,"price":1.6,"orders":1},{"quantity":1125,"price":1.65,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|95859","symbol":"GLENMARK25JUL1740PE","last_price":1.15,"volume":23625,"average_price":1.26,"oi":112500.0,"net_change":-0.15,"total_buy_quantity":90375.0,"total_sell_quantity":93000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1752831139888","oi_day_high":133500.0,"oi_day_low":112500.0},"NSE_FO:ADANIPORTS25JUL1420CE":{"ohlc":{"open":45.05,"high":52.15,"low":32.3,"close":39.25},"depth":{"buy":[{"quantity":475,"price":38.5,"orders":1},{"quantity":475,"price":38.25,"orders":1},{"quantity":475,"price":38.2,"orders":1},{"quantity":475,"price":38.15,"orders":1},{"quantity":1425,"price":34.0,"orders":3}],"sell":[{"quantity":950,"price":39.95,"orders":2},{"quantity":475,"price":40.0,"orders":1},{"quantity":475,"price":40.1,"orders":1},{"quantity":475,"price":40.2,"orders":1},{"quantity":475,"price":40.25,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|75936","symbol":"ADANIPORTS25JUL1420CE","last_price":39.25,"volume":255075,"average_price":36.97,"oi":443175.0,"net_change":-9.75,"total_buy_quantity":103550.0,"total_sell_quantity":51300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.4,"last_trade_time":"1752832740002","oi_day_high":458375.0,"oi_day_low":436050.0},"NSE_FO:MAZDOCK25JUL3100PE":{"ohlc":{"open":114.1,"high":158.0,"low":95.3,"close":153.05},"depth":{"buy":[{"quantity":700,"price":142.6,"orders":2},{"quantity":2100,"price":142.55,"orders":2},{"quantity":175,"price":142.5,"orders":1},{"quantity":1225,"price":142.45,"orders":1},{"quantity":1750,"price":141.35,"orders":5}],"sell":[{"quantity":350,"price":157.75,"orders":1},{"quantity":350,"price":157.9,"orders":1},{"quantity":175,"price":158.0,"orders":1},{"quantity":350,"price":158.85,"orders":1},{"quantity":350,"price":159.9,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|118629","symbol":"MAZDOCK25JUL3100PE","last_price":153.05,"volume":208600,"average_price":135.79,"oi":148400.0,"net_change":30.75,"total_buy_quantity":33950.0,"total_sell_quantity":15400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":287.05,"last_trade_time":"1752832786165","oi_day_high":153825.0,"oi_day_low":136150.0},"NSE_FO:HUDCO25JUL240PE":{"ohlc":{"open":11.25,"high":15.2,"low":11.25,"close":15.15},"depth":{"buy":[{"quantity":2775,"price":14.65,"orders":1},{"quantity":2775,"price":14.6,"orders":1},{"quantity":2775,"price":14.55,"orders":1},{"quantity":5550,"price":14.5,"orders":2},{"quantity":2775,"price":14.4,"orders":1}],"sell":[{"quantity":2775,"price":14.95,"orders":1},{"quantity":2775,"price":15.0,"orders":1},{"quantity":2775,"price":15.05,"orders":1},{"quantity":5550,"price":15.1,"orders":2},{"quantity":2775,"price":15.2,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|98372","symbol":"HUDCO25JUL240PE","last_price":15.15,"volume":208125,"average_price":14.19,"oi":1540125.0,"net_change":2.65,"total_buy_quantity":263625.0,"total_sell_quantity":302475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1752832486778","oi_day_high":1540125.0,"oi_day_low":1476300.0},"NSE_FO:KOTAKBANK25JUL2200PE":{"ohlc":{"open":59.95,"high":80.65,"low":57.9,"close":80.65},"depth":{"buy":[{"quantity":400,"price":78.55,"orders":1},{"quantity":400,"price":78.5,"orders":1},{"quantity":800,"price":78.45,"orders":2},{"quantity":1200,"price":78.4,"orders":1},{"quantity":400,"price":78.1,"orders":1}],"sell":[{"quantity":1200,"price":86.7,"orders":1},{"quantity":400,"price":86.75,"orders":1},{"quantity":400,"price":86.8,"orders":1},{"quantity":400,"price":86.85,"orders":1},{"quantity":800,"price":87.0,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|108471","symbol":"KOTAKBANK25JUL2200PE","last_price":80.65,"volume":426800,"average_price":69.38,"oi":511200.0,"net_change":26.6,"total_buy_quantity":44400.0,"total_sell_quantity":63600.0,"lower_circuit_limit":0.15,"upper_circuit_limit":161.75,"last_trade_time":"1752832795625","oi_day_high":550000.0,"oi_day_low":510000.0},"NSE_FO:CDSL25JUL1740PE":{"ohlc":{"open":60.1,"high":77.1,"low":60.1,"close":67.7},"depth":{"buy":[{"quantity":475,"price":67.2,"orders":1},{"quantity":475,"price":66.75,"orders":1},{"quantity":950,"price":66.7,"orders":2},{"quantity":475,"price":66.6,"orders":1},{"quantity":950,"price":66.1,"orders":2}],"sell":[{"quantity":475,"price":68.1,"orders":1},{"quantity":475,"price":68.15,"orders":1},{"quantity":475,"price":68.25,"orders":1},{"quantity":475,"price":69.7,"orders":1},{"quantity":950,"price":69.75,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|86306","symbol":"CDSL25JUL1740PE","last_price":67.7,"volume":84550,"average_price":68.34,"oi":212325.0,"net_change":5.35,"total_buy_quantity":73150.0,"total_sell_quantity":38475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":133.75,"last_trade_time":"1752832787938","oi_day_high":218975.0,"oi_day_low":212325.0},"NSE_FO:BAJAJ-AUTO25JUL8400PE":{"ohlc":{"open":149.85,"high":175.0,"low":143.9,"close":149.95},"depth":{"buy":[{"quantity":75,"price":151.25,"orders":1},{"quantity":75,"price":151.2,"orders":1},{"quantity":75,"price":151.1,"orders":1},{"quantity":75,"price":150.95,"orders":1},{"quantity":75,"price":149.2,"orders":1}],"sell":[{"quantity":75,"price":154.85,"orders":1},{"quantity":75,"price":157.45,"orders":1},{"quantity":75,"price":160.85,"orders":1},{"quantity":150,"price":160.9,"orders":2},{"quantity":75,"price":160.95,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|51015","symbol":"BAJAJ-AUTO25JUL8400PE","last_price":149.95,"volume":41550,"average_price":160.07,"oi":65925.0,"net_change":-18.7,"total_buy_quantity":20175.0,"total_sell_quantity":10350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":390.15,"last_trade_time":"1752832792177","oi_day_high":71100.0,"oi_day_low":64875.0},"NSE_FO:MPHASIS25JUL2743PE":{"ohlc":{"open":40.9,"high":48.25,"low":36.4,"close":40.5},"depth":{"buy":[{"quantity":275,"price":38.2,"orders":1},{"quantity":275,"price":38.15,"orders":1},{"quantity":275,"price":37.1,"orders":1},{"quantity":7700,"price":32.45,"orders":1},{"quantity":8250,"price":27.6,"orders":1}],"sell":[{"quantity":275,"price":47.15,"orders":1},{"quantity":275,"price":47.2,"orders":1},{"quantity":275,"price":47.25,"orders":1},{"quantity":275,"price":47.3,"orders":1},{"quantity":275,"price":47.4,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|114875","symbol":"MPHASIS25JUL2743PE","last_price":40.5,"volume":6875,"average_price":42.33,"oi":120175.0,"net_change":0.5,"total_buy_quantity":34100.0,"total_sell_quantity":14575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.05,"last_trade_time":"1752832714940","oi_day_high":121275.0,"oi_day_low":119900.0},"NSE_FO:HINDPETRO25JUL420PE":{"ohlc":{"open":4.5,"high":6.25,"low":3.4,"close":5.8},"depth":{"buy":[{"quantity":6075,"price":5.75,"orders":3},{"quantity":2025,"price":5.7,"orders":1},{"quantity":4050,"price":5.65,"orders":2},{"quantity":4050,"price":5.6,"orders":2},{"quantity":8100,"price":5.55,"orders":2}],"sell":[{"quantity":4050,"price":5.95,"orders":2},{"quantity":4050,"price":6.0,"orders":2},{"quantity":4050,"price":6.1,"orders":2},{"quantity":6075,"price":6.15,"orders":2},{"quantity":8100,"price":6.2,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|97596","symbol":"HINDPETRO25JUL420PE","last_price":5.8,"volume":925425,"average_price":5.28,"oi":1170450.0,"net_change":1.65,"total_buy_quantity":494100.0,"total_sell_quantity":453600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1752832774891","oi_day_high":1178550.0,"oi_day_low":1146150.0},"NSE_FO:ONGC25JUL245PE":{"ohlc":{"open":3.8,"high":3.95,"low":2.1,"close":2.4},"depth":{"buy":[{"quantity":2250,"price":2.4,"orders":1},{"quantity":20250,"price":2.35,"orders":9},{"quantity":47250,"price":2.3,"orders":10},{"quantity":45000,"price":2.25,"orders":8},{"quantity":83250,"price":2.2,"orders":8}],"sell":[{"quantity":51750,"price":2.45,"orders":12},{"quantity":87750,"price":2.5,"orders":13},{"quantity":38250,"price":2.55,"orders":9},{"quantity":40500,"price":2.6,"orders":8},{"quantity":103500,"price":2.65,"orders":9}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|119178","symbol":"ONGC25JUL245PE","last_price":2.4,"volume":9335250,"average_price":2.74,"oi":2580750.0,"net_change":-1.35,"total_buy_quantity":823500.0,"total_sell_quantity":895500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1752832797364","oi_day_high":2634750.0,"oi_day_low":2040750.0},"NSE_FO:AUBANK25JUL820PE":{"ohlc":{"open":32.0,"high":40.55,"low":30.7,"close":35.85},"depth":{"buy":[{"quantity":2000,"price":35.65,"orders":2},{"quantity":1000,"price":35.6,"orders":1},{"quantity":1000,"price":35.3,"orders":1},{"quantity":1000,"price":35.2,"orders":1},{"quantity":1000,"price":35.0,"orders":1}],"sell":[{"quantity":1000,"price":37.4,"orders":1},{"quantity":1000,"price":37.45,"orders":1},{"quantity":1000,"price":37.6,"orders":1},{"quantity":1000,"price":37.65,"orders":1},{"quantity":1000,"price":37.75,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|67293","symbol":"AUBANK25JUL820PE","last_price":35.85,"volume":266000,"average_price":37.0,"oi":316000.0,"net_change":1.9,"total_buy_quantity":97000.0,"total_sell_quantity":96000.0,"lower_circuit_limit":4.2,"upper_circuit_limit":63.7,"last_trade_time":"1752832738857","oi_day_high":354000.0,"oi_day_low":316000.0},"NSE_FO:GAIL25JUL187.5CE":{"ohlc":{"open":3.3,"high":3.5,"low":2.25,"close":2.55},"depth":{"buy":[{"quantity":6300,"price":2.5,"orders":2},{"quantity":18900,"price":2.45,"orders":5},{"quantity":12600,"price":2.4,"orders":4},{"quantity":15750,"price":2.35,"orders":3},{"quantity":18900,"price":2.3,"orders":3}],"sell":[{"quantity":3150,"price":2.55,"orders":1},{"quantity":44100,"price":2.6,"orders":7},{"quantity":12600,"price":2.65,"orders":3},{"quantity":9450,"price":2.7,"orders":3},{"quantity":12600,"price":2.75,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|95462","symbol":"GAIL25JUL187.5CE","last_price":2.55,"volume":1622250,"average_price":2.71,"oi":1760850.0,"net_change":-0.7,"total_buy_quantity":674100.0,"total_sell_quantity":800100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1752832767977","oi_day_high":1861650.0,"oi_day_low":1760850.0},"NSE_FO:ABCAPITAL25JUL275PE":{"ohlc":{"open":10.0,"high":11.95,"low":8.9,"close":11.95},"depth":{"buy":[{"quantity":6200,"price":11.8,"orders":2},{"quantity":3100,"price":11.25,"orders":1},{"quantity":3100,"price":11.2,"orders":1},{"quantity":31000,"price":11.0,"orders":3},{"quantity":9300,"price":10.85,"orders":1}],"sell":[{"quantity":3100,"price":12.05,"orders":1},{"quantity":3100,"price":12.1,"orders":1},{"quantity":12400,"price":12.7,"orders":2},{"quantity":15500,"price":12.8,"orders":2},{"quantity":31000,"price":13.25,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|74846","symbol":"ABCAPITAL25JUL275PE","last_price":11.95,"volume":275900,"average_price":10.73,"oi":802900.0,"net_change":2.65,"total_buy_quantity":272800.0,"total_sell_quantity":291400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1752832619345","oi_day_high":830800.0,"oi_day_low":790500.0},"NSE_FO:KEI25JUL3750PE":{"ohlc":{"open":42.85,"high":46.65,"low":32.0,"close":45.1},"depth":{"buy":[{"quantity":175,"price":45.2,"orders":1},{"quantity":175,"price":45.15,"orders":1},{"quantity":175,"price":44.35,"orders":1},{"quantity":175,"price":42.25,"orders":1},{"quantity":1400,"price":41.45,"orders":1}],"sell":[{"quantity":175,"price":46.45,"orders":1},{"quantity":175,"price":46.5,"orders":1},{"quantity":175,"price":46.65,"orders":1},{"quantity":175,"price":47.7,"orders":1},{"quantity":175,"price":48.1,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|111882","symbol":"KEI25JUL3750PE","last_price":45.1,"volume":30800,"average_price":38.73,"oi":24325.0,"net_change":-5.55,"total_buy_quantity":64400.0,"total_sell_quantity":32725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":150.6,"last_trade_time":"1752832654057","oi_day_high":25025.0,"oi_day_low":21350.0},"NSE_FO:BANDHANBNK25JUL185PE":{"ohlc":{"open":6.0,"high":6.0,"low":3.8,"close":5.0},"depth":{"buy":[{"quantity":7200,"price":4.85,"orders":2},{"quantity":7200,"price":4.8,"orders":2},{"quantity":7200,"price":4.75,"orders":2},{"quantity":7200,"price":4.7,"orders":2},{"quantity":7200,"price":4.65,"orders":2}],"sell":[{"quantity":3600,"price":5.05,"orders":1},{"quantity":3600,"price":5.1,"orders":1},{"quantity":18000,"price":5.2,"orders":1},{"quantity":21600,"price":5.25,"orders":2},{"quantity":21600,"price":5.3,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|72557","symbol":"BANDHANBNK25JUL185PE","last_price":5.0,"volume":12574800,"average_price":4.67,"oi":2289600.0,"net_change":-0.15,"total_buy_quantity":864000.0,"total_sell_quantity":385200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1752832798268","oi_day_high":2631600.0,"oi_day_low":1674000.0},"NSE_FO:IIFL25JUL480CE":{"ohlc":{"open":55.1,"high":59.0,"low":54.5,"close":59.0},"depth":{"buy":[{"quantity":1650,"price":53.7,"orders":1},{"quantity":1650,"price":53.5,"orders":1},{"quantity":1650,"price":53.4,"orders":1},{"quantity":6600,"price":52.0,"orders":1},{"quantity":16500,"price":51.15,"orders":1}],"sell":[{"quantity":1650,"price":54.75,"orders":1},{"quantity":1650,"price":54.8,"orders":1},{"quantity":1650,"price":54.95,"orders":1},{"quantity":1650,"price":55.0,"orders":1},{"quantity":1650,"price":55.15,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|101187","symbol":"IIFL25JUL480CE","last_price":59.0,"volume":8250,"average_price":55.72,"oi":288750.0,"net_change":8.5,"total_buy_quantity":136950.0,"total_sell_quantity":115500.0,"lower_circuit_limit":16.4,"upper_circuit_limit":90.2,"last_trade_time":"1752818901717","oi_day_high":290400.0,"oi_day_low":288750.0},"NSE_FO:INDUSINDBK25JUL840CE":{"ohlc":{"open":36.6,"high":46.55,"low":34.0,"close":41.6},"depth":{"buy":[{"quantity":700,"price":43.0,"orders":1},{"quantity":700,"price":42.95,"orders":1},{"quantity":700,"price":42.45,"orders":1},{"quantity":9100,"price":40.25,"orders":2},{"quantity":4900,"price":39.3,"orders":2}],"sell":[{"quantity":700,"price":46.95,"orders":1},{"quantity":700,"price":47.0,"orders":1},{"quantity":700,"price":47.05,"orders":1},{"quantity":700,"price":47.1,"orders":1},{"quantity":4900,"price":48.2,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|102283","symbol":"INDUSINDBK25JUL840CE","last_price":41.6,"volume":340200,"average_price":39.51,"oi":494200.0,"net_change":5.05,"total_buy_quantity":80500.0,"total_sell_quantity":57400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.25,"last_trade_time":"1752832734708","oi_day_high":494200.0,"oi_day_low":473200.0},"NSE_FO:NATIONALUM25JUL195PE":{"ohlc":{"open":8.05,"high":9.8,"low":7.45,"close":8.3},"depth":{"buy":[{"quantity":3750,"price":8.2,"orders":1},{"quantity":3750,"price":8.15,"orders":1},{"quantity":3750,"price":8.1,"orders":1},{"quantity":7500,"price":8.05,"orders":2},{"quantity":3750,"price":7.85,"orders":1}],"sell":[{"quantity":3750,"price":8.45,"orders":1},{"quantity":3750,"price":8.5,"orders":1},{"quantity":7500,"price":8.55,"orders":2},{"quantity":7500,"price":8.6,"orders":2},{"quantity":7500,"price":8.7,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|120868","symbol":"NATIONALUM25JUL195PE","last_price":8.3,"volume":180000,"average_price":8.73,"oi":1278750.0,"net_change":0.15,"total_buy_quantity":416250.0,"total_sell_quantity":495000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1752832476126","oi_day_high":1297500.0,"oi_day_low":1260000.0},"NSE_FO:AUBANK25JUL820CE":{"ohlc":{"open":13.5,"high":14.55,"low":9.1,"close":9.75},"depth":{"buy":[{"quantity":1000,"price":9.4,"orders":1},{"quantity":1000,"price":9.35,"orders":1},{"quantity":1000,"price":9.3,"orders":1},{"quantity":2000,"price":9.15,"orders":2},{"quantity":1000,"price":9.1,"orders":1}],"sell":[{"quantity":1000,"price":9.7,"orders":1},{"quantity":2000,"price":9.9,"orders":2},{"quantity":1000,"price":9.95,"orders":1},{"quantity":1000,"price":10.0,"orders":1},{"quantity":1000,"price":10.05,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|67292","symbol":"AUBANK25JUL820CE","last_price":9.75,"volume":1023000,"average_price":10.85,"oi":636000.0,"net_change":-3.65,"total_buy_quantity":184000.0,"total_sell_quantity":172000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.4,"last_trade_time":"1752832781136","oi_day_high":644000.0,"oi_day_low":547000.0},"NSE_FO:ETERNAL25JUL265PE":{"ohlc":{"open":10.5,"high":12.1,"low":10.5,"close":11.3},"depth":{"buy":[{"quantity":4850,"price":10.9,"orders":2},{"quantity":7275,"price":10.85,"orders":3},{"quantity":2425,"price":10.7,"orders":1},{"quantity":7275,"price":10.65,"orders":1},{"quantity":7275,"price":10.55,"orders":2}],"sell":[{"quantity":7275,"price":11.5,"orders":2},{"quantity":7275,"price":11.55,"orders":2},{"quantity":2425,"price":11.6,"orders":1},{"quantity":2425,"price":11.65,"orders":1},{"quantity":4850,"price":11.95,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|93853","symbol":"ETERNAL25JUL265PE","last_price":11.3,"volume":982125,"average_price":11.37,"oi":1389525.0,"net_change":1.05,"total_buy_quantity":252200.0,"total_sell_quantity":305550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1752832797346","oi_day_high":1629600.0,"oi_day_low":1389525.0},"NSE_FO:OFSS25JUL9100PE":{"ohlc":{"open":502.75,"high":515.0,"low":424.3,"close":439.35},"depth":{"buy":[{"quantity":225,"price":379.6,"orders":1},{"quantity":75,"price":379.55,"orders":1},{"quantity":375,"price":379.45,"orders":1},{"quantity":750,"price":377.7,"orders":1},{"quantity":750,"price":375.25,"orders":1}],"sell":[{"quantity":750,"price":476.85,"orders":1},{"quantity":3000,"price":532.25,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|125030","symbol":"OFSS25JUL9100PE","last_price":439.35,"volume":600,"average_price":477.53,"oi":20925.0,"net_change":-7.75,"total_buy_quantity":2175.0,"total_sell_quantity":3750.0,"lower_circuit_limit":107.85,"upper_circuit_limit":884.85,"last_trade_time":"1752831483541","oi_day_high":21225.0,"oi_day_low":20925.0},"NSE_FO:HINDZINC25JUL450CE":{"ohlc":{"open":5.6,"high":7.05,"low":3.35,"close":4.05},"depth":{"buy":[{"quantity":4900,"price":4.0,"orders":4},{"quantity":6125,"price":3.95,"orders":5},{"quantity":6125,"price":3.9,"orders":5},{"quantity":22050,"price":3.85,"orders":8},{"quantity":4900,"price":3.8,"orders":3}],"sell":[{"quantity":6125,"price":4.1,"orders":5},{"quantity":6125,"price":4.15,"orders":5},{"quantity":7350,"price":4.2,"orders":4},{"quantity":2450,"price":4.25,"orders":2},{"quantity":24500,"price":4.3,"orders":4}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|101590","symbol":"HINDZINC25JUL450CE","last_price":4.05,"volume":5784450,"average_price":5.0,"oi":4408775.0,"net_change":-1.5,"total_buy_quantity":504700.0,"total_sell_quantity":777875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1752832795167","oi_day_high":4493300.0,"oi_day_low":4135600.0},"NSE_FO:HAL25JUL4800PE":{"ohlc":{"open":100.0,"high":187.45,"low":95.4,"close":182.55},"depth":{"buy":[{"quantity":150,"price":182.75,"orders":1},{"quantity":150,"price":182.7,"orders":1},{"quantity":300,"price":181.05,"orders":2},{"quantity":300,"price":181.0,"orders":1},{"quantity":600,"price":178.15,"orders":1}],"sell":[{"quantity":150,"price":186.7,"orders":1},{"quantity":150,"price":186.95,"orders":1},{"quantity":600,"price":187.0,"orders":3},{"quantity":150,"price":189.25,"orders":1},{"quantity":450,"price":190.0,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|93906","symbol":"HAL25JUL4800PE","last_price":182.55,"volume":518850,"average_price":136.99,"oi":349950.0,"net_change":75.4,"total_buy_quantity":35700.0,"total_sell_quantity":20400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":434.05,"last_trade_time":"1752832785001","oi_day_high":381750.0,"oi_day_low":349650.0},"NSE_FO:NESTLEIND25JUL2440PE":{"ohlc":{"open":35.0,"high":41.4,"low":24.05,"close":27.3},"depth":{"buy":[{"quantity":250,"price":26.95,"orders":1},{"quantity":500,"price":26.9,"orders":2},{"quantity":500,"price":26.15,"orders":2},{"quantity":500,"price":26.1,"orders":1},{"quantity":250,"price":26.05,"orders":1}],"sell":[{"quantity":250,"price":29.6,"orders":1},{"quantity":250,"price":29.7,"orders":1},{"quantity":250,"price":29.75,"orders":1},{"quantity":250,"price":29.85,"orders":1},{"quantity":250,"price":29.9,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|116775","symbol":"NESTLEIND25JUL2440PE","last_price":27.3,"volume":302750,"average_price":32.03,"oi":85250.0,"net_change":-5.9,"total_buy_quantity":47750.0,"total_sell_quantity":32250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.55,"last_trade_time":"1752832775379","oi_day_high":85750.0,"oi_day_low":67750.0},"NSE_FO:RBLBANK25JUL235CE":{"ohlc":{"open":35.7,"high":35.7,"low":35.7,"close":35.7},"depth":{"buy":[{"quantity":3175,"price":26.0,"orders":1},{"quantity":3175,"price":23.1,"orders":1},{"quantity":3175,"price":17.55,"orders":1},{"quantity":3175,"price":17.5,"orders":1},{"quantity":22225,"price":17.2,"orders":1}],"sell":[{"quantity":3175,"price":55.5,"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":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|124161","symbol":"RBLBANK25JUL235CE","last_price":35.7,"volume":0,"average_price":0.0,"oi":292100.0,"net_change":0.0,"total_buy_quantity":38100.0,"total_sell_quantity":3175.0,"lower_circuit_limit":15.7,"upper_circuit_limit":55.7,"last_trade_time":"1752744636000","oi_day_high":292100.0,"oi_day_low":266700.0},"NSE_FO:BLUESTARCO25JUL1660CE":{"ohlc":{"open":185.0,"high":185.0,"low":185.0,"close":185.0},"depth":{"buy":[{"quantity":975,"price":173.45,"orders":1},{"quantity":650,"price":173.4,"orders":2},{"quantity":325,"price":173.2,"orders":1},{"quantity":650,"price":173.0,"orders":2},{"quantity":325,"price":172.2,"orders":1}],"sell":[{"quantity":650,"price":188.15,"orders":1},{"quantity":325,"price":188.2,"orders":1},{"quantity":325,"price":190.0,"orders":1},{"quantity":1625,"price":190.1,"orders":1},{"quantity":1300,"price":190.45,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|83332","symbol":"BLUESTARCO25JUL1660CE","last_price":185.0,"volume":325,"average_price":185.0,"oi":20800.0,"net_change":-55.5,"total_buy_quantity":28925.0,"total_sell_quantity":32825.0,"lower_circuit_limit":116.1,"upper_circuit_limit":364.9,"last_trade_time":"1752827839600","oi_day_high":20800.0,"oi_day_low":20800.0},"NSE_FO:HEROMOTOCO25JUL4300PE":{"ohlc":{"open":44.05,"high":64.2,"low":35.65,"close":57.3},"depth":{"buy":[{"quantity":450,"price":57.3,"orders":2},{"quantity":150,"price":57.25,"orders":1},{"quantity":150,"price":56.5,"orders":1},{"quantity":150,"price":56.45,"orders":1},{"quantity":150,"price":56.05,"orders":1}],"sell":[{"quantity":150,"price":58.8,"orders":1},{"quantity":150,"price":58.85,"orders":1},{"quantity":150,"price":59.0,"orders":1},{"quantity":150,"price":59.05,"orders":1},{"quantity":150,"price":59.1,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|96119","symbol":"HEROMOTOCO25JUL4300PE","last_price":57.3,"volume":398700,"average_price":52.01,"oi":281250.0,"net_change":9.7,"total_buy_quantity":32550.0,"total_sell_quantity":38250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.6,"last_trade_time":"1752832787991","oi_day_high":311700.0,"oi_day_low":281250.0},"NSE_FO:SYNGENE25JUL650PE":{"ohlc":{"open":7.25,"high":10.85,"low":7.15,"close":10.85},"depth":{"buy":[{"quantity":2000,"price":10.2,"orders":2},{"quantity":1000,"price":10.0,"orders":1},{"quantity":1000,"price":9.75,"orders":1},{"quantity":1000,"price":9.7,"orders":1},{"quantity":8000,"price":9.55,"orders":1}],"sell":[{"quantity":1000,"price":10.5,"orders":1},{"quantity":1000,"price":10.55,"orders":1},{"quantity":1000,"price":10.7,"orders":1},{"quantity":1000,"price":10.85,"orders":1},{"quantity":2000,"price":10.9,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|136903","symbol":"SYNGENE25JUL650PE","last_price":10.85,"volume":380000,"average_price":9.11,"oi":305000.0,"net_change":3.25,"total_buy_quantity":191000.0,"total_sell_quantity":193000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1752832658003","oi_day_high":305000.0,"oi_day_low":217000.0},"NSE_FO:PFC25JUL420CE":{"ohlc":{"open":12.05,"high":13.3,"low":8.05,"close":9.0},"depth":{"buy":[{"quantity":1300,"price":8.7,"orders":1},{"quantity":2600,"price":8.65,"orders":2},{"quantity":3900,"price":8.6,"orders":3},{"quantity":3900,"price":8.55,"orders":3},{"quantity":13000,"price":8.5,"orders":3}],"sell":[{"quantity":2600,"price":8.9,"orders":2},{"quantity":6500,"price":8.95,"orders":4},{"quantity":5200,"price":9.0,"orders":3},{"quantity":3900,"price":9.05,"orders":3},{"quantity":5200,"price":9.1,"orders":4}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|120938","symbol":"PFC25JUL420CE","last_price":9.0,"volume":4873700,"average_price":10.73,"oi":3404700.0,"net_change":-2.8,"total_buy_quantity":410800.0,"total_sell_quantity":516100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1752832799765","oi_day_high":3564600.0,"oi_day_low":3329300.0},"NSE_FO:DRREDDY25JUL1320CE":{"ohlc":{"open":7.7,"high":8.25,"low":6.1,"close":6.85},"depth":{"buy":[{"quantity":1250,"price":6.7,"orders":2},{"quantity":1250,"price":6.65,"orders":2},{"quantity":625,"price":6.6,"orders":1},{"quantity":625,"price":6.45,"orders":1},{"quantity":625,"price":6.4,"orders":1}],"sell":[{"quantity":625,"price":7.65,"orders":1},{"quantity":625,"price":7.7,"orders":1},{"quantity":1250,"price":7.75,"orders":1},{"quantity":2500,"price":7.9,"orders":1},{"quantity":5000,"price":7.95,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|89350","symbol":"DRREDDY25JUL1320CE","last_price":6.85,"volume":96250,"average_price":7.18,"oi":486875.0,"net_change":-1.2,"total_buy_quantity":777500.0,"total_sell_quantity":98750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1752832623502","oi_day_high":515000.0,"oi_day_low":486875.0},"NSE_FO:KAYNES25JUL5800CE":{"ohlc":{"open":260.0,"high":260.0,"low":201.5,"close":205.0},"depth":{"buy":[{"quantity":100,"price":203.15,"orders":1},{"quantity":100,"price":203.1,"orders":1},{"quantity":100,"price":192.8,"orders":1},{"quantity":100,"price":192.3,"orders":1},{"quantity":100,"price":192.25,"orders":1}],"sell":[{"quantity":200,"price":209.0,"orders":2},{"quantity":100,"price":209.3,"orders":1},{"quantity":100,"price":212.85,"orders":1},{"quantity":400,"price":215.75,"orders":1},{"quantity":100,"price":219.95,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|111689","symbol":"KAYNES25JUL5800CE","last_price":205.0,"volume":21500,"average_price":236.99,"oi":44000.0,"net_change":-75.05,"total_buy_quantity":13300.0,"total_sell_quantity":5800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":617.5,"last_trade_time":"1752832769804","oi_day_high":50500.0,"oi_day_low":43200.0},"NSE_FO:KALYANKJIL25JUL550CE":{"ohlc":{"open":48.5,"high":48.5,"low":44.05,"close":44.05},"depth":{"buy":[{"quantity":1175,"price":44.15,"orders":1},{"quantity":1175,"price":44.1,"orders":1},{"quantity":1175,"price":44.05,"orders":1},{"quantity":1175,"price":43.8,"orders":1},{"quantity":1175,"price":43.2,"orders":1}],"sell":[{"quantity":1175,"price":45.3,"orders":1},{"quantity":1175,"price":45.35,"orders":1},{"quantity":1175,"price":45.45,"orders":1},{"quantity":1175,"price":45.55,"orders":1},{"quantity":5875,"price":48.65,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|110966","symbol":"KALYANKJIL25JUL550CE","last_price":44.05,"volume":14100,"average_price":46.75,"oi":219725.0,"net_change":-16.25,"total_buy_quantity":106925.0,"total_sell_quantity":126900.0,"lower_circuit_limit":18.4,"upper_circuit_limit":102.2,"last_trade_time":"1752832112677","oi_day_high":219725.0,"oi_day_low":218550.0},"NSE_FO:SUPREMEIND25JUL4400CE":{"ohlc":{"open":65.7,"high":69.9,"low":49.25,"close":50.0},"depth":{"buy":[{"quantity":175,"price":51.0,"orders":1},{"quantity":175,"price":48.15,"orders":1},{"quantity":175,"price":48.1,"orders":1},{"quantity":1400,"price":47.45,"orders":1},{"quantity":350,"price":46.05,"orders":2}],"sell":[{"quantity":175,"price":53.95,"orders":1},{"quantity":175,"price":54.1,"orders":1},{"quantity":175,"price":54.15,"orders":1},{"quantity":175,"price":54.8,"orders":1},{"quantity":175,"price":54.9,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|128337","symbol":"SUPREMEIND25JUL4400CE","last_price":50.0,"volume":40600,"average_price":55.55,"oi":82425.0,"net_change":-23.9,"total_buy_quantity":22575.0,"total_sell_quantity":18900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":189.0,"last_trade_time":"1752832622038","oi_day_high":87675.0,"oi_day_low":82250.0},"NSE_FO:SBILIFE25JUL1860CE":{"ohlc":{"open":9.6,"high":9.6,"low":4.0,"close":6.65},"depth":{"buy":[{"quantity":375,"price":6.7,"orders":1},{"quantity":375,"price":6.65,"orders":1},{"quantity":375,"price":6.6,"orders":1},{"quantity":2625,"price":6.5,"orders":2},{"quantity":1125,"price":6.45,"orders":3}],"sell":[{"quantity":750,"price":6.95,"orders":2},{"quantity":13875,"price":7.0,"orders":3},{"quantity":375,"price":7.25,"orders":1},{"quantity":750,"price":7.3,"orders":1},{"quantity":3750,"price":7.45,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|133585","symbol":"SBILIFE25JUL1860CE","last_price":6.65,"volume":1158000,"average_price":5.53,"oi":1544250.0,"net_change":-3.05,"total_buy_quantity":307500.0,"total_sell_quantity":95250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.9,"last_trade_time":"1752832737838","oi_day_high":1544625.0,"oi_day_low":1508250.0},"NSE_FO:OBEROIRLTY25JUL1980PE":{"ohlc":{"open":177.5,"high":177.5,"low":177.5,"close":177.5},"depth":{"buy":[{"quantity":350,"price":147.85,"orders":1},{"quantity":350,"price":147.8,"orders":1},{"quantity":1400,"price":147.45,"orders":1},{"quantity":1750,"price":146.5,"orders":1},{"quantity":3500,"price":144.65,"orders":1}],"sell":[{"quantity":1750,"price":159.1,"orders":3},{"quantity":350,"price":159.15,"orders":1},{"quantity":1750,"price":160.5,"orders":1},{"quantity":1400,"price":162.65,"orders":1},{"quantity":3500,"price":165.4,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|124468","symbol":"OBEROIRLTY25JUL1980PE","last_price":177.5,"volume":0,"average_price":0.0,"oi":74550.0,"net_change":-0.4,"total_buy_quantity":24850.0,"total_sell_quantity":26250.0,"lower_circuit_limit":57.05,"upper_circuit_limit":248.45,"last_trade_time":"1752486311000","oi_day_high":75950.0,"oi_day_low":74550.0},"NSE_FO:IREDA25JUL170CE":{"ohlc":{"open":1.0,"high":1.15,"low":0.7,"close":0.7},"depth":{"buy":[{"quantity":13800,"price":0.7,"orders":3},{"quantity":37950,"price":0.65,"orders":5},{"quantity":44850,"price":0.6,"orders":7},{"quantity":20700,"price":0.55,"orders":5},{"quantity":20700,"price":0.5,"orders":3}],"sell":[{"quantity":44850,"price":0.75,"orders":11},{"quantity":65550,"price":0.8,"orders":12},{"quantity":51750,"price":0.85,"orders":7},{"quantity":34500,"price":0.9,"orders":7},{"quantity":27600,"price":0.95,"orders":4}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|104727","symbol":"IREDA25JUL170CE","last_price":0.7,"volume":3067050,"average_price":0.88,"oi":7348500.0,"net_change":-0.5,"total_buy_quantity":676200.0,"total_sell_quantity":1362750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1752832751415","oi_day_high":7348500.0,"oi_day_low":7075950.0},"NSE_FO:HINDCOPPER25JUL270CE":{"ohlc":{"open":7.0,"high":7.5,"low":5.8,"close":6.8},"depth":{"buy":[{"quantity":2650,"price":6.8,"orders":1},{"quantity":2650,"price":6.7,"orders":1},{"quantity":2650,"price":6.5,"orders":1},{"quantity":2650,"price":6.3,"orders":1},{"quantity":2650,"price":6.1,"orders":1}],"sell":[{"quantity":5300,"price":7.3,"orders":1},{"quantity":5300,"price":7.4,"orders":1},{"quantity":2650,"price":7.45,"orders":1},{"quantity":2650,"price":7.5,"orders":1},{"quantity":2650,"price":7.7,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|97268","symbol":"HINDCOPPER25JUL270CE","last_price":6.8,"volume":143100,"average_price":7.06,"oi":1756950.0,"net_change":0.4,"total_buy_quantity":206700.0,"total_sell_quantity":180200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1752832790847","oi_day_high":1897400.0,"oi_day_low":1756950.0},"NSE_FO:JUBLFOOD25JUL710CE":{"ohlc":{"open":7.7,"high":7.7,"low":4.05,"close":4.15},"depth":{"buy":[{"quantity":1250,"price":4.0,"orders":1},{"quantity":3750,"price":3.95,"orders":3},{"quantity":2500,"price":3.9,"orders":2},{"quantity":2500,"price":3.85,"orders":2},{"quantity":2500,"price":3.8,"orders":2}],"sell":[{"quantity":2500,"price":4.15,"orders":2},{"quantity":2500,"price":4.2,"orders":2},{"quantity":2500,"price":4.25,"orders":2},{"quantity":5000,"price":4.3,"orders":4},{"quantity":3750,"price":4.35,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|110565","symbol":"JUBLFOOD25JUL710CE","last_price":4.15,"volume":410000,"average_price":5.21,"oi":702500.0,"net_change":-3.5,"total_buy_quantity":690000.0,"total_sell_quantity":351250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1752832607492","oi_day_high":711250.0,"oi_day_low":696250.0},"NSE_FO:TATAPOWER25JUL405PE":{"ohlc":{"open":3.7,"high":6.1,"low":3.35,"close":4.9},"depth":{"buy":[{"quantity":1450,"price":4.9,"orders":1},{"quantity":10150,"price":4.85,"orders":6},{"quantity":11600,"price":4.8,"orders":6},{"quantity":10150,"price":4.75,"orders":7},{"quantity":7250,"price":4.7,"orders":4}],"sell":[{"quantity":5800,"price":5.0,"orders":4},{"quantity":17400,"price":5.05,"orders":10},{"quantity":13050,"price":5.1,"orders":7},{"quantity":4350,"price":5.15,"orders":2},{"quantity":7250,"price":5.2,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|137834","symbol":"TATAPOWER25JUL405PE","last_price":4.9,"volume":4753100,"average_price":5.0,"oi":1593550.0,"net_change":1.25,"total_buy_quantity":506050.0,"total_sell_quantity":466900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1752832795111","oi_day_high":1969100.0,"oi_day_low":1407950.0},"NSE_FO:INOXWIND25JUL175CE":{"ohlc":{"open":1.45,"high":1.55,"low":0.95,"close":0.95},"depth":{"buy":[{"quantity":22575,"price":0.9,"orders":7},{"quantity":9675,"price":0.85,"orders":3},{"quantity":9675,"price":0.8,"orders":3},{"quantity":16125,"price":0.75,"orders":5},{"quantity":3225,"price":0.7,"orders":1}],"sell":[{"quantity":25800,"price":1.0,"orders":6},{"quantity":22575,"price":1.05,"orders":5},{"quantity":25800,"price":1.1,"orders":5},{"quantity":12900,"price":1.15,"orders":4},{"quantity":19350,"price":1.2,"orders":5}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|106515","symbol":"INOXWIND25JUL175CE","last_price":0.95,"volume":754650,"average_price":1.18,"oi":3086325.0,"net_change":-0.9,"total_buy_quantity":303150.0,"total_sell_quantity":832050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1752832765907","oi_day_high":3099225.0,"oi_day_low":3005700.0},"NSE_FO:TIINDIA25JUL3000PE":{"ohlc":{"open":111.55,"high":119.35,"low":93.5,"close":115.4},"depth":{"buy":[{"quantity":200,"price":110.95,"orders":1},{"quantity":200,"price":110.9,"orders":1},{"quantity":200,"price":108.0,"orders":1},{"quantity":200,"price":105.0,"orders":1},{"quantity":1000,"price":104.3,"orders":1}],"sell":[{"quantity":200,"price":119.4,"orders":1},{"quantity":200,"price":119.45,"orders":1},{"quantity":200,"price":119.5,"orders":1},{"quantity":200,"price":119.55,"orders":1},{"quantity":200,"price":119.65,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|131855","symbol":"TIINDIA25JUL3000PE","last_price":115.4,"volume":8600,"average_price":110.19,"oi":63200.0,"net_change":3.85,"total_buy_quantity":18600.0,"total_sell_quantity":24400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":228.4,"last_trade_time":"1752832677152","oi_day_high":63800.0,"oi_day_low":62600.0},"NSE_FO:SONACOMS25JUL480PE":{"ohlc":{"open":12.55,"high":16.3,"low":10.45,"close":12.0},"depth":{"buy":[{"quantity":1050,"price":11.85,"orders":1},{"quantity":2100,"price":11.8,"orders":2},{"quantity":1050,"price":11.7,"orders":1},{"quantity":1050,"price":11.65,"orders":1},{"quantity":2100,"price":11.6,"orders":2}],"sell":[{"quantity":1050,"price":12.05,"orders":1},{"quantity":1050,"price":12.1,"orders":1},{"quantity":1050,"price":12.2,"orders":1},{"quantity":2100,"price":12.25,"orders":2},{"quantity":1050,"price":12.4,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|127413","symbol":"SONACOMS25JUL480PE","last_price":12.0,"volume":1761900,"average_price":12.87,"oi":448350.0,"net_change":-0.25,"total_buy_quantity":221550.0,"total_sell_quantity":258300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1752832689525","oi_day_high":574350.0,"oi_day_low":442050.0},"NSE_FO:EICHERMOT25JUL5600CE":{"ohlc":{"open":118.7,"high":126.0,"low":84.0,"close":90.25},"depth":{"buy":[{"quantity":175,"price":89.65,"orders":1},{"quantity":175,"price":88.0,"orders":1},{"quantity":175,"price":84.05,"orders":1},{"quantity":175,"price":83.05,"orders":1},{"quantity":175,"price":83.0,"orders":1}],"sell":[{"quantity":525,"price":93.6,"orders":3},{"quantity":175,"price":93.65,"orders":1},{"quantity":175,"price":94.05,"orders":1},{"quantity":175,"price":94.1,"orders":1},{"quantity":350,"price":94.15,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|89906","symbol":"EICHERMOT25JUL5600CE","last_price":90.25,"volume":142275,"average_price":97.85,"oi":110425.0,"net_change":-20.5,"total_buy_quantity":12775.0,"total_sell_quantity":20475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":265.9,"last_trade_time":"1752832793560","oi_day_high":113925.0,"oi_day_low":110425.0},"NSE_FO:LUPIN25JUL1920CE":{"ohlc":{"open":38.0,"high":51.75,"low":33.0,"close":33.75},"depth":{"buy":[{"quantity":425,"price":33.7,"orders":1},{"quantity":425,"price":33.65,"orders":1},{"quantity":425,"price":33.35,"orders":1},{"quantity":425,"price":33.15,"orders":1},{"quantity":850,"price":33.1,"orders":2}],"sell":[{"quantity":425,"price":35.4,"orders":1},{"quantity":2125,"price":35.8,"orders":1},{"quantity":425,"price":38.9,"orders":1},{"quantity":1275,"price":38.95,"orders":2},{"quantity":1700,"price":40.8,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|111958","symbol":"LUPIN25JUL1920CE","last_price":33.75,"volume":288575,"average_price":38.97,"oi":183175.0,"net_change":-14.65,"total_buy_quantity":144500.0,"total_sell_quantity":49300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.15,"last_trade_time":"1752832782516","oi_day_high":188275.0,"oi_day_low":175100.0},"NSE_FO:MPHASIS25JUL2743CE":{"ohlc":{"open":148.0,"high":148.0,"low":114.95,"close":130.0},"depth":{"buy":[{"quantity":275,"price":130.2,"orders":1},{"quantity":275,"price":130.15,"orders":1},{"quantity":275,"price":127.6,"orders":1},{"quantity":275,"price":124.8,"orders":1},{"quantity":1650,"price":123.85,"orders":2}],"sell":[{"quantity":275,"price":140.65,"orders":1},{"quantity":550,"price":140.7,"orders":1},{"quantity":1100,"price":141.55,"orders":1},{"quantity":1100,"price":144.45,"orders":1},{"quantity":3300,"price":144.7,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|114874","symbol":"MPHASIS25JUL2743CE","last_price":130.0,"volume":10450,"average_price":126.18,"oi":78100.0,"net_change":-13.45,"total_buy_quantity":13475.0,"total_sell_quantity":21725.0,"lower_circuit_limit":20.7,"upper_circuit_limit":266.2,"last_trade_time":"1752832753213","oi_day_high":78375.0,"oi_day_low":77275.0},"NSE_FO:HDFCLIFE25JUL800PE":{"ohlc":{"open":51.0,"high":58.45,"low":47.05,"close":57.75},"depth":{"buy":[{"quantity":1100,"price":60.1,"orders":1},{"quantity":1100,"price":59.15,"orders":1},{"quantity":1100,"price":59.1,"orders":1},{"quantity":1100,"price":59.05,"orders":1},{"quantity":15400,"price":58.85,"orders":2}],"sell":[{"quantity":1100,"price":61.05,"orders":1},{"quantity":1100,"price":61.1,"orders":1},{"quantity":1100,"price":61.45,"orders":1},{"quantity":1100,"price":61.5,"orders":1},{"quantity":4400,"price":62.55,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|95769","symbol":"HDFCLIFE25JUL800PE","last_price":57.75,"volume":24200,"average_price":55.27,"oi":456500.0,"net_change":14.4,"total_buy_quantity":101200.0,"total_sell_quantity":59400.0,"lower_circuit_limit":15.1,"upper_circuit_limit":71.6,"last_trade_time":"1752831701236","oi_day_high":460900.0,"oi_day_low":454300.0},"NSE_FO:FORTIS25JUL790PE":{"ohlc":{"open":9.25,"high":14.15,"low":9.0,"close":13.45},"depth":{"buy":[{"quantity":1550,"price":12.45,"orders":2},{"quantity":775,"price":12.4,"orders":1},{"quantity":775,"price":12.3,"orders":1},{"quantity":775,"price":12.25,"orders":1},{"quantity":775,"price":12.15,"orders":1}],"sell":[{"quantity":1550,"price":13.25,"orders":2},{"quantity":775,"price":13.3,"orders":1},{"quantity":775,"price":13.55,"orders":1},{"quantity":775,"price":13.6,"orders":1},{"quantity":1550,"price":13.75,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|95033","symbol":"FORTIS25JUL790PE","last_price":13.45,"volume":109275,"average_price":11.04,"oi":157325.0,"net_change":4.35,"total_buy_quantity":159650.0,"total_sell_quantity":145700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1752832790102","oi_day_high":167400.0,"oi_day_low":144925.0},"NSE_FO:PETRONET25JUL300CE":{"ohlc":{"open":11.8,"high":12.45,"low":8.65,"close":8.95},"depth":{"buy":[{"quantity":1800,"price":8.85,"orders":1},{"quantity":3600,"price":8.8,"orders":2},{"quantity":3600,"price":8.75,"orders":2},{"quantity":1800,"price":8.7,"orders":1},{"quantity":3600,"price":8.65,"orders":2}],"sell":[{"quantity":1800,"price":9.05,"orders":1},{"quantity":1800,"price":9.1,"orders":1},{"quantity":1800,"price":9.25,"orders":1},{"quantity":14400,"price":9.45,"orders":1},{"quantity":1800,"price":9.5,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|120764","symbol":"PETRONET25JUL300CE","last_price":8.95,"volume":253800,"average_price":9.83,"oi":887400.0,"net_change":-4.4,"total_buy_quantity":289800.0,"total_sell_quantity":234000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.35,"last_trade_time":"1752832766537","oi_day_high":887400.0,"oi_day_low":777600.0},"NSE_FO:HDFCBANK25JUL2020CE":{"ohlc":{"open":14.45,"high":15.85,"low":9.9,"close":10.5},"depth":{"buy":[{"quantity":1100,"price":10.5,"orders":1},{"quantity":1100,"price":10.45,"orders":2},{"quantity":1100,"price":10.4,"orders":2},{"quantity":2750,"price":10.35,"orders":4},{"quantity":2750,"price":10.3,"orders":2}],"sell":[{"quantity":550,"price":10.6,"orders":1},{"quantity":1100,"price":10.7,"orders":1},{"quantity":1650,"price":10.75,"orders":3},{"quantity":550,"price":10.8,"orders":1},{"quantity":1650,"price":10.85,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|98962","symbol":"HDFCBANK25JUL2020CE","last_price":10.5,"volume":8053650,"average_price":11.53,"oi":5762900.0,"net_change":-3.95,"total_buy_quantity":415800.0,"total_sell_quantity":441100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.45,"last_trade_time":"1752832799535","oi_day_high":5781050.0,"oi_day_low":5414200.0},"NSE_FO:ADANIPORTS25JUL1420PE":{"ohlc":{"open":12.45,"high":20.0,"low":10.5,"close":13.7},"depth":{"buy":[{"quantity":475,"price":13.6,"orders":1},{"quantity":475,"price":12.8,"orders":1},{"quantity":950,"price":12.75,"orders":2},{"quantity":475,"price":12.7,"orders":1},{"quantity":475,"price":12.65,"orders":1}],"sell":[{"quantity":475,"price":13.9,"orders":1},{"quantity":475,"price":13.95,"orders":1},{"quantity":475,"price":14.0,"orders":1},{"quantity":475,"price":14.05,"orders":1},{"quantity":475,"price":14.1,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|75937","symbol":"ADANIPORTS25JUL1420PE","last_price":13.7,"volume":496375,"average_price":16.11,"oi":416575.0,"net_change":1.85,"total_buy_quantity":806550.0,"total_sell_quantity":89300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.25,"last_trade_time":"1752832785479","oi_day_high":439850.0,"oi_day_low":400900.0},"NSE_FO:BSE25JUL2800CE":{"ohlc":{"open":15.0,"high":15.0,"low":9.75,"close":10.95},"depth":{"buy":[{"quantity":375,"price":10.85,"orders":1},{"quantity":1125,"price":10.65,"orders":3},{"quantity":1125,"price":10.6,"orders":3},{"quantity":1125,"price":10.55,"orders":3},{"quantity":1875,"price":10.5,"orders":5}],"sell":[{"quantity":375,"price":10.95,"orders":1},{"quantity":1125,"price":11.0,"orders":3},{"quantity":1125,"price":11.05,"orders":3},{"quantity":750,"price":11.1,"orders":2},{"quantity":750,"price":11.15,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|49082","symbol":"BSE25JUL2800CE","last_price":10.95,"volume":1917000,"average_price":11.31,"oi":2766750.0,"net_change":-3.9,"total_buy_quantity":284250.0,"total_sell_quantity":181125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.1,"last_trade_time":"1752832795611","oi_day_high":2829000.0,"oi_day_low":2727000.0},"NSE_FO:JSL25JUL690PE":{"ohlc":{"open":15.05,"high":24.9,"low":14.5,"close":23.75},"depth":{"buy":[{"quantity":1700,"price":22.4,"orders":2},{"quantity":1700,"price":22.35,"orders":2},{"quantity":850,"price":22.3,"orders":1},{"quantity":850,"price":22.25,"orders":1},{"quantity":4250,"price":21.2,"orders":1}],"sell":[{"quantity":850,"price":23.3,"orders":1},{"quantity":850,"price":23.7,"orders":1},{"quantity":850,"price":23.75,"orders":1},{"quantity":850,"price":23.95,"orders":1},{"quantity":850,"price":24.15,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|109570","symbol":"JSL25JUL690PE","last_price":23.75,"volume":96900,"average_price":20.24,"oi":89250.0,"net_change":1.15,"total_buy_quantity":91800.0,"total_sell_quantity":139400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.85,"last_trade_time":"1752832718371","oi_day_high":96050.0,"oi_day_low":68000.0},"NSE_FO:GMRAIRPORT25JUL85CE":{"ohlc":{"open":11.45,"high":11.8,"low":9.55,"close":9.6},"depth":{"buy":[{"quantity":6975,"price":9.45,"orders":1},{"quantity":13950,"price":9.4,"orders":2},{"quantity":6975,"price":9.35,"orders":1},{"quantity":6975,"price":9.3,"orders":1},{"quantity":97650,"price":9.05,"orders":2}],"sell":[{"quantity":6975,"price":9.65,"orders":1},{"quantity":6975,"price":9.7,"orders":1},{"quantity":69750,"price":9.75,"orders":3},{"quantity":69750,"price":9.9,"orders":1},{"quantity":69750,"price":10.0,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|96080","symbol":"GMRAIRPORT25JUL85CE","last_price":9.6,"volume":216225,"average_price":10.27,"oi":1353150.0,"net_change":-0.6,"total_buy_quantity":662625.0,"total_sell_quantity":697500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.2,"last_trade_time":"1752831265002","oi_day_high":1408950.0,"oi_day_low":1353150.0},"NSE_FO:CUMMINSIND25JUL3350PE":{"ohlc":{"open":10.25,"high":12.95,"low":8.9,"close":9.5},"depth":{"buy":[{"quantity":200,"price":8.7,"orders":1},{"quantity":200,"price":8.65,"orders":1},{"quantity":200,"price":8.6,"orders":1},{"quantity":200,"price":7.75,"orders":1},{"quantity":6000,"price":7.7,"orders":1}],"sell":[{"quantity":200,"price":10.0,"orders":1},{"quantity":200,"price":10.2,"orders":1},{"quantity":4000,"price":11.7,"orders":1},{"quantity":200,"price":12.95,"orders":1},{"quantity":200,"price":13.35,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|89934","symbol":"CUMMINSIND25JUL3350PE","last_price":9.5,"volume":25400,"average_price":10.13,"oi":44600.0,"net_change":-1.75,"total_buy_quantity":71800.0,"total_sell_quantity":29200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.45,"last_trade_time":"1752832580677","oi_day_high":45600.0,"oi_day_low":39800.0},"NSE_FO:ONGC25JUL245CE":{"ohlc":{"open":3.05,"high":4.85,"low":2.55,"close":4.0},"depth":{"buy":[{"quantity":13500,"price":4.0,"orders":5},{"quantity":13500,"price":3.95,"orders":6},{"quantity":36000,"price":3.9,"orders":12},{"quantity":20250,"price":3.85,"orders":8},{"quantity":36000,"price":3.8,"orders":13}],"sell":[{"quantity":27000,"price":4.05,"orders":9},{"quantity":121500,"price":4.1,"orders":13},{"quantity":42750,"price":4.15,"orders":11},{"quantity":69750,"price":4.2,"orders":13},{"quantity":74250,"price":4.25,"orders":12}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|119177","symbol":"ONGC25JUL245CE","last_price":4.0,"volume":25823250,"average_price":3.76,"oi":1.387125E7,"net_change":1.05,"total_buy_quantity":913500.0,"total_sell_quantity":1912500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1752832794745","oi_day_high":1.420425E7,"oi_day_low":1.387125E7},"NSE_FO:MAXHEALTH25JUL1260CE":{"ohlc":{"open":22.3,"high":24.45,"low":11.75,"close":12.55},"depth":{"buy":[{"quantity":525,"price":12.7,"orders":1},{"quantity":525,"price":12.65,"orders":1},{"quantity":2625,"price":12.6,"orders":2},{"quantity":1050,"price":12.55,"orders":2},{"quantity":2625,"price":12.35,"orders":2}],"sell":[{"quantity":525,"price":13.5,"orders":1},{"quantity":525,"price":13.75,"orders":1},{"quantity":525,"price":14.0,"orders":1},{"quantity":1050,"price":14.4,"orders":1},{"quantity":1050,"price":14.85,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|118312","symbol":"MAXHEALTH25JUL1260CE","last_price":12.55,"volume":393750,"average_price":14.8,"oi":173775.0,"net_change":-11.5,"total_buy_quantity":204225.0,"total_sell_quantity":98175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.2,"last_trade_time":"1752832766060","oi_day_high":193725.0,"oi_day_low":173250.0},"NSE_FO:VOLTAS25JUL1320PE":{"ohlc":{"open":4.8,"high":6.75,"low":3.9,"close":6.75},"depth":{"buy":[{"quantity":375,"price":6.05,"orders":1},{"quantity":11250,"price":6.0,"orders":1},{"quantity":375,"price":4.4,"orders":1},{"quantity":18750,"price":3.15,"orders":1},{"quantity":6750,"price":3.1,"orders":2}],"sell":[{"quantity":375,"price":8.3,"orders":1},{"quantity":375,"price":8.35,"orders":1},{"quantity":375,"price":8.65,"orders":1},{"quantity":375,"price":8.75,"orders":1},{"quantity":7500,"price":9.4,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|135467","symbol":"VOLTAS25JUL1320PE","last_price":6.75,"volume":46125,"average_price":5.44,"oi":295125.0,"net_change":1.95,"total_buy_quantity":283125.0,"total_sell_quantity":55500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1752832726196","oi_day_high":295125.0,"oi_day_low":289500.0},"NSE_FO:MANKIND25JUL2300CE":{"ohlc":{"open":362.1,"high":362.1,"low":362.1,"close":362.1},"depth":{"buy":[{"quantity":900,"price":349.9,"orders":1},{"quantity":450,"price":349.85,"orders":2},{"quantity":2250,"price":347.45,"orders":1},{"quantity":900,"price":347.4,"orders":1},{"quantity":2250,"price":344.75,"orders":1}],"sell":[{"quantity":2250,"price":368.8,"orders":1},{"quantity":900,"price":368.85,"orders":1},{"quantity":2250,"price":372.0,"orders":1},{"quantity":9000,"price":414.95,"orders":1},{"quantity":450,"price":415.0,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|117107","symbol":"MANKIND25JUL2300CE","last_price":362.1,"volume":0,"average_price":0.0,"oi":54900.0,"net_change":0.0,"total_buy_quantity":16650.0,"total_sell_quantity":15075.0,"lower_circuit_limit":194.95,"upper_circuit_limit":498.25,"last_trade_time":"1752560306000","oi_day_high":54900.0,"oi_day_low":54675.0},"NSE_FO:SRF25JUL3150PE":{"ohlc":{"open":45.0,"high":54.75,"low":41.0,"close":49.65},"depth":{"buy":[{"quantity":400,"price":42.2,"orders":2},{"quantity":200,"price":42.15,"orders":1},{"quantity":200,"price":42.1,"orders":1},{"quantity":400,"price":42.05,"orders":2},{"quantity":5800,"price":41.85,"orders":1}],"sell":[{"quantity":600,"price":51.9,"orders":1},{"quantity":200,"price":52.35,"orders":1},{"quantity":600,"price":52.4,"orders":1},{"quantity":200,"price":52.45,"orders":1},{"quantity":200,"price":52.5,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|136395","symbol":"SRF25JUL3150PE","last_price":49.65,"volume":105400,"average_price":46.94,"oi":123400.0,"net_change":4.85,"total_buy_quantity":38600.0,"total_sell_quantity":17000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.2,"last_trade_time":"1752832789903","oi_day_high":125800.0,"oi_day_low":119400.0},"NSE_FO:ITC25JUL420CE":{"ohlc":{"open":6.5,"high":7.1,"low":4.5,"close":5.35},"depth":{"buy":[{"quantity":4800,"price":5.3,"orders":2},{"quantity":1600,"price":5.25,"orders":1},{"quantity":4800,"price":5.2,"orders":3},{"quantity":6400,"price":5.15,"orders":4},{"quantity":4800,"price":5.1,"orders":3}],"sell":[{"quantity":1600,"price":5.35,"orders":1},{"quantity":4800,"price":5.4,"orders":3},{"quantity":8000,"price":5.45,"orders":5},{"quantity":9600,"price":5.5,"orders":6},{"quantity":9600,"price":5.55,"orders":6}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|105276","symbol":"ITC25JUL420CE","last_price":5.35,"volume":6561600,"average_price":5.31,"oi":9537600.0,"net_change":-1.45,"total_buy_quantity":396800.0,"total_sell_quantity":769600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1752832791544","oi_day_high":9633600.0,"oi_day_low":9504000.0},"NSE_FO:BAJFINANCE25JUL1000PE":{"ohlc":{"open":71.45,"high":74.2,"low":58.45,"close":60.6},"depth":{"buy":[{"quantity":750,"price":60.45,"orders":1},{"quantity":750,"price":60.4,"orders":1},{"quantity":750,"price":60.25,"orders":1},{"quantity":3750,"price":58.7,"orders":1},{"quantity":4500,"price":58.5,"orders":2}],"sell":[{"quantity":1500,"price":60.95,"orders":2},{"quantity":750,"price":61.0,"orders":1},{"quantity":750,"price":61.25,"orders":1},{"quantity":1500,"price":61.35,"orders":2},{"quantity":750,"price":61.45,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|71093","symbol":"BAJFINANCE25JUL1000PE","last_price":60.6,"volume":150000,"average_price":69.29,"oi":315000.0,"net_change":-18.3,"total_buy_quantity":69750.0,"total_sell_quantity":92250.0,"lower_circuit_limit":16.0,"upper_circuit_limit":119.2,"last_trade_time":"1752832733625","oi_day_high":317250.0,"oi_day_low":285000.0},"NSE_FO:COALINDIA25JUL395PE":{"ohlc":{"open":8.6,"high":12.15,"low":8.4,"close":8.85},"depth":{"buy":[{"quantity":2700,"price":8.7,"orders":2},{"quantity":1350,"price":8.65,"orders":1},{"quantity":1350,"price":8.6,"orders":1},{"quantity":2700,"price":8.55,"orders":2},{"quantity":1350,"price":8.5,"orders":1}],"sell":[{"quantity":1350,"price":8.95,"orders":1},{"quantity":1350,"price":9.0,"orders":1},{"quantity":1350,"price":9.15,"orders":1},{"quantity":6750,"price":9.25,"orders":2},{"quantity":10800,"price":9.4,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|87730","symbol":"COALINDIA25JUL395PE","last_price":8.85,"volume":214650,"average_price":9.86,"oi":3190050.0,"net_change":-1.1,"total_buy_quantity":259200.0,"total_sell_quantity":191700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1752832787122","oi_day_high":3219750.0,"oi_day_low":3190050.0},"NSE_FO:TATACHEM25JUL940PE":{"ohlc":{"open":18.4,"high":23.7,"low":16.15,"close":21.65},"depth":{"buy":[{"quantity":1300,"price":21.05,"orders":2},{"quantity":1300,"price":20.75,"orders":2},{"quantity":650,"price":20.7,"orders":1},{"quantity":650,"price":20.4,"orders":1},{"quantity":1300,"price":20.3,"orders":1}],"sell":[{"quantity":650,"price":22.2,"orders":1},{"quantity":650,"price":22.25,"orders":1},{"quantity":650,"price":22.3,"orders":1},{"quantity":650,"price":22.45,"orders":1},{"quantity":650,"price":22.7,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|129012","symbol":"TATACHEM25JUL940PE","last_price":21.65,"volume":164450,"average_price":20.48,"oi":220350.0,"net_change":4.6,"total_buy_quantity":97500.0,"total_sell_quantity":85800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.15,"last_trade_time":"1752832693001","oi_day_high":224900.0,"oi_day_low":218400.0},"NSE_FO:CHAMBLFERT25JUL560PE":{"ohlc":{"open":15.0,"high":18.85,"low":13.85,"close":17.1},"depth":{"buy":[{"quantity":950,"price":17.0,"orders":1},{"quantity":950,"price":15.1,"orders":1},{"quantity":4750,"price":14.7,"orders":1},{"quantity":2850,"price":14.65,"orders":1},{"quantity":10450,"price":14.45,"orders":2}],"sell":[{"quantity":950,"price":17.85,"orders":1},{"quantity":1900,"price":17.9,"orders":2},{"quantity":950,"price":18.35,"orders":1},{"quantity":11400,"price":18.75,"orders":3},{"quantity":950,"price":19.15,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|82565","symbol":"CHAMBLFERT25JUL560PE","last_price":17.1,"volume":90250,"average_price":16.56,"oi":398050.0,"net_change":3.25,"total_buy_quantity":132050.0,"total_sell_quantity":72200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.7,"last_trade_time":"1752832464624","oi_day_high":409450.0,"oi_day_low":398050.0},"NSE_FO:MGL25JUL1440PE":{"ohlc":{"open":13.25,"high":14.6,"low":10.75,"close":12.8},"depth":{"buy":[{"quantity":400,"price":12.6,"orders":1},{"quantity":400,"price":12.55,"orders":1},{"quantity":400,"price":12.3,"orders":1},{"quantity":400,"price":12.25,"orders":1},{"quantity":400,"price":11.9,"orders":1}],"sell":[{"quantity":400,"price":13.45,"orders":1},{"quantity":400,"price":13.5,"orders":1},{"quantity":400,"price":14.15,"orders":1},{"quantity":800,"price":14.2,"orders":2},{"quantity":800,"price":14.25,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|114153","symbol":"MGL25JUL1440PE","last_price":12.8,"volume":48000,"average_price":12.3,"oi":60000.0,"net_change":-1.4,"total_buy_quantity":109600.0,"total_sell_quantity":62400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.55,"last_trade_time":"1752832722261","oi_day_high":66400.0,"oi_day_low":55600.0},"NSE_FO:SHREECEM25JUL30000PE":{"ohlc":{"open":231.0,"high":231.0,"low":160.05,"close":195.0},"depth":{"buy":[{"quantity":25,"price":180.35,"orders":1},{"quantity":25,"price":180.3,"orders":1},{"quantity":25,"price":180.0,"orders":1},{"quantity":25,"price":176.0,"orders":1},{"quantity":150,"price":175.6,"orders":2}],"sell":[{"quantity":25,"price":202.1,"orders":1},{"quantity":25,"price":202.15,"orders":1},{"quantity":25,"price":206.15,"orders":1},{"quantity":25,"price":215.0,"orders":1},{"quantity":25,"price":230.0,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|125950","symbol":"SHREECEM25JUL30000PE","last_price":195.0,"volume":5575,"average_price":195.24,"oi":15850.0,"net_change":-35.15,"total_buy_quantity":4100.0,"total_sell_quantity":2200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":587.8,"last_trade_time":"1752832789188","oi_day_high":17450.0,"oi_day_low":15725.0},"NSE_FO:SOLARINDS25JUL17250PE":{"ohlc":{"open":2000.0,"high":2000.0,"low":2000.0,"close":2000.0},"depth":{"buy":[{"quantity":300,"price":2236.15,"orders":1},{"quantity":300,"price":2236.1,"orders":1},{"quantity":375,"price":2222.8,"orders":1},{"quantity":750,"price":2209.0,"orders":1},{"quantity":750,"price":2207.85,"orders":1}],"sell":[{"quantity":300,"price":2355.95,"orders":1},{"quantity":375,"price":2356.0,"orders":1},{"quantity":300,"price":2358.45,"orders":1},{"quantity":750,"price":2370.95,"orders":1},{"quantity":750,"price":2403.8,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|135964","symbol":"SOLARINDS25JUL17250PE","last_price":2000.0,"volume":0,"average_price":0.0,"oi":5400.0,"net_change":0.0,"total_buy_quantity":4125.0,"total_sell_quantity":3975.0,"lower_circuit_limit":1141.85,"upper_circuit_limit":3068.05,"last_trade_time":"1752658008000","oi_day_high":5400.0,"oi_day_low":5400.0},"NSE_FO:TCS25JUL3440PE":{"ohlc":{"open":219.95,"high":243.9,"low":219.0,"close":243.9},"depth":{"buy":[{"quantity":350,"price":240.55,"orders":2},{"quantity":175,"price":240.5,"orders":1},{"quantity":350,"price":237.75,"orders":2},{"quantity":875,"price":237.45,"orders":1},{"quantity":175,"price":237.05,"orders":1}],"sell":[{"quantity":350,"price":243.9,"orders":2},{"quantity":350,"price":243.95,"orders":2},{"quantity":175,"price":244.0,"orders":1},{"quantity":175,"price":244.1,"orders":1},{"quantity":175,"price":244.15,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|131348","symbol":"TCS25JUL3440PE","last_price":243.9,"volume":4025,"average_price":229.66,"oi":432950.0,"net_change":41.9,"total_buy_quantity":25725.0,"total_sell_quantity":18200.0,"lower_circuit_limit":87.0,"upper_circuit_limit":317.0,"last_trade_time":"1752832653700","oi_day_high":435050.0,"oi_day_low":432950.0},"NSE_FO:LTIM25JUL5400CE":{"ohlc":{"open":61.5,"high":61.5,"low":18.6,"close":23.45},"depth":{"buy":[{"quantity":300,"price":23.0,"orders":1},{"quantity":750,"price":22.9,"orders":1},{"quantity":150,"price":22.55,"orders":1},{"quantity":300,"price":22.5,"orders":1},{"quantity":300,"price":22.4,"orders":2}],"sell":[{"quantity":150,"price":23.45,"orders":1},{"quantity":300,"price":23.5,"orders":1},{"quantity":150,"price":23.6,"orders":1},{"quantity":600,"price":23.85,"orders":2},{"quantity":450,"price":23.9,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|111317","symbol":"LTIM25JUL5400CE","last_price":23.45,"volume":679800,"average_price":25.51,"oi":135600.0,"net_change":-30.0,"total_buy_quantity":142650.0,"total_sell_quantity":40050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":141.35,"last_trade_time":"1752832785891","oi_day_high":182550.0,"oi_day_low":114900.0},"NSE_FO:ADANIGREEN25JUL1000CE":{"ohlc":{"open":65.95,"high":67.1,"low":48.0,"close":49.95},"depth":{"buy":[{"quantity":1200,"price":49.9,"orders":2},{"quantity":600,"price":49.3,"orders":1},{"quantity":600,"price":49.25,"orders":1},{"quantity":600,"price":49.05,"orders":1},{"quantity":1200,"price":49.0,"orders":1}],"sell":[{"quantity":600,"price":50.7,"orders":1},{"quantity":600,"price":51.65,"orders":1},{"quantity":1200,"price":51.7,"orders":2},{"quantity":1200,"price":51.75,"orders":2},{"quantity":600,"price":52.45,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|59810","symbol":"ADANIGREEN25JUL1000CE","last_price":49.95,"volume":781200,"average_price":56.26,"oi":2268600.0,"net_change":-16.75,"total_buy_quantity":127800.0,"total_sell_quantity":73200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":136.95,"last_trade_time":"1752832783170","oi_day_high":2281800.0,"oi_day_low":1927200.0},"NSE_FO:CYIENT25JUL1300PE":{"ohlc":{"open":44.0,"high":49.9,"low":42.3,"close":48.75},"depth":{"buy":[{"quantity":850,"price":48.8,"orders":2},{"quantity":425,"price":47.15,"orders":1},{"quantity":425,"price":47.1,"orders":1},{"quantity":425,"price":47.05,"orders":1},{"quantity":425,"price":46.55,"orders":1}],"sell":[{"quantity":425,"price":49.9,"orders":1},{"quantity":425,"price":49.95,"orders":1},{"quantity":425,"price":50.0,"orders":1},{"quantity":425,"price":50.75,"orders":1},{"quantity":425,"price":51.9,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|90205","symbol":"CYIENT25JUL1300PE","last_price":48.75,"volume":72250,"average_price":47.42,"oi":158525.0,"net_change":6.55,"total_buy_quantity":61200.0,"total_sell_quantity":59075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.4,"last_trade_time":"1752832210474","oi_day_high":166600.0,"oi_day_low":158100.0},"NSE_FO:IOC25JUL145CE":{"ohlc":{"open":7.25,"high":7.75,"low":5.45,"close":6.3},"depth":{"buy":[{"quantity":9750,"price":6.3,"orders":2},{"quantity":4875,"price":6.25,"orders":1},{"quantity":4875,"price":6.2,"orders":1},{"quantity":4875,"price":6.15,"orders":1},{"quantity":53625,"price":6.1,"orders":4}],"sell":[{"quantity":14625,"price":6.45,"orders":3},{"quantity":9750,"price":6.5,"orders":2},{"quantity":4875,"price":6.55,"orders":1},{"quantity":9750,"price":6.6,"orders":1},{"quantity":39000,"price":6.65,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|106645","symbol":"IOC25JUL145CE","last_price":6.3,"volume":643500,"average_price":6.14,"oi":2788500.0,"net_change":-0.9,"total_buy_quantity":633750.0,"total_sell_quantity":589875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1752832611901","oi_day_high":2847000.0,"oi_day_low":2769000.0},"NSE_FO:COLPAL25JUL2380PE":{"ohlc":{"open":41.35,"high":54.6,"low":38.85,"close":40.7},"depth":{"buy":[{"quantity":450,"price":40.15,"orders":2},{"quantity":225,"price":40.1,"orders":1},{"quantity":225,"price":38.15,"orders":1},{"quantity":225,"price":38.1,"orders":1},{"quantity":675,"price":38.05,"orders":2}],"sell":[{"quantity":225,"price":41.4,"orders":1},{"quantity":225,"price":41.45,"orders":1},{"quantity":225,"price":41.55,"orders":1},{"quantity":225,"price":41.6,"orders":1},{"quantity":225,"price":42.95,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|88644","symbol":"COLPAL25JUL2380PE","last_price":40.7,"volume":54225,"average_price":46.79,"oi":53100.0,"net_change":-1.8,"total_buy_quantity":73350.0,"total_sell_quantity":37800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.2,"last_trade_time":"1752832711088","oi_day_high":57825.0,"oi_day_low":51750.0},"NSE_FO:NTPC25JUL335PE":{"ohlc":{"open":1.35,"high":1.8,"low":1.05,"close":1.5},"depth":{"buy":[{"quantity":18000,"price":1.4,"orders":11},{"quantity":27000,"price":1.35,"orders":12},{"quantity":27000,"price":1.3,"orders":6},{"quantity":49500,"price":1.25,"orders":12},{"quantity":27000,"price":1.2,"orders":5}],"sell":[{"quantity":69000,"price":1.5,"orders":16},{"quantity":40500,"price":1.55,"orders":11},{"quantity":60000,"price":1.6,"orders":10},{"quantity":34500,"price":1.65,"orders":7},{"quantity":15000,"price":1.7,"orders":6}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|123778","symbol":"NTPC25JUL335PE","last_price":1.5,"volume":1801500,"average_price":1.47,"oi":1903500.0,"net_change":0.15,"total_buy_quantity":732000.0,"total_sell_quantity":561000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1752832740003","oi_day_high":1936500.0,"oi_day_low":1851000.0},"NSE_FO:ANGELONE25JUL2900PE":{"ohlc":{"open":210.0,"high":210.0,"low":210.0,"close":210.0},"depth":{"buy":[{"quantity":250,"price":225.0,"orders":1},{"quantity":250,"price":210.05,"orders":1},{"quantity":250,"price":210.0,"orders":1},{"quantity":250,"price":161.05,"orders":1},{"quantity":500,"price":161.0,"orders":1}],"sell":[{"quantity":250,"price":236.65,"orders":1},{"quantity":250,"price":249.85,"orders":1},{"quantity":250,"price":250.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|63296","symbol":"ANGELONE25JUL2900PE","last_price":210.0,"volume":250,"average_price":210.0,"oi":104000.0,"net_change":59.7,"total_buy_quantity":8250.0,"total_sell_quantity":750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":318.7,"last_trade_time":"1752812470895","oi_day_high":104000.0,"oi_day_low":104000.0},"NSE_FO:NYKAA25JUL207.5CE":{"ohlc":{"open":9.95,"high":10.25,"low":7.45,"close":7.45},"depth":{"buy":[{"quantity":3125,"price":7.1,"orders":1},{"quantity":3125,"price":7.0,"orders":1},{"quantity":3125,"price":6.95,"orders":1},{"quantity":3125,"price":6.9,"orders":1},{"quantity":3125,"price":6.85,"orders":1}],"sell":[{"quantity":6250,"price":7.35,"orders":2},{"quantity":3125,"price":7.6,"orders":1},{"quantity":3125,"price":7.65,"orders":1},{"quantity":6250,"price":7.7,"orders":2},{"quantity":3125,"price":7.8,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|124012","symbol":"NYKAA25JUL207.5CE","last_price":7.45,"volume":37500,"average_price":8.33,"oi":137500.0,"net_change":-4.05,"total_buy_quantity":415625.0,"total_sell_quantity":284375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1752832693001","oi_day_high":140625.0,"oi_day_low":137500.0},"NSE_FO:GRANULES25JUL500PE":{"ohlc":{"open":10.0,"high":16.5,"low":9.8,"close":13.65},"depth":{"buy":[{"quantity":2150,"price":11.85,"orders":2},{"quantity":1075,"price":11.8,"orders":1},{"quantity":3225,"price":11.75,"orders":1},{"quantity":4300,"price":11.65,"orders":1},{"quantity":10750,"price":11.3,"orders":1}],"sell":[{"quantity":2150,"price":14.8,"orders":2},{"quantity":1075,"price":14.85,"orders":1},{"quantity":1075,"price":16.0,"orders":1},{"quantity":7525,"price":16.2,"orders":2},{"quantity":6450,"price":16.25,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|92973","symbol":"GRANULES25JUL500PE","last_price":13.65,"volume":467625,"average_price":13.34,"oi":448275.0,"net_change":1.95,"total_buy_quantity":117175.0,"total_sell_quantity":158025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1752832665271","oi_day_high":455800.0,"oi_day_low":447200.0},"NSE_FO:BAJAJFINSV25JUL2060CE":{"ohlc":{"open":24.7,"high":30.6,"low":19.85,"close":24.8},"depth":{"buy":[{"quantity":1000,"price":24.75,"orders":2},{"quantity":500,"price":24.35,"orders":1},{"quantity":500,"price":24.3,"orders":1},{"quantity":1000,"price":24.25,"orders":2},{"quantity":3000,"price":24.2,"orders":2}],"sell":[{"quantity":500,"price":24.95,"orders":1},{"quantity":11500,"price":25.0,"orders":2},{"quantity":8500,"price":25.2,"orders":1},{"quantity":500,"price":25.9,"orders":1},{"quantity":4500,"price":25.95,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|79745","symbol":"BAJAJFINSV25JUL2060CE","last_price":24.8,"volume":813000,"average_price":25.36,"oi":509500.0,"net_change":-1.1,"total_buy_quantity":353000.0,"total_sell_quantity":159500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.2,"last_trade_time":"1752832789315","oi_day_high":522500.0,"oi_day_low":476000.0},"NSE_FO:TRENT25JUL6100PE":{"ohlc":{"open":709.85,"high":717.65,"low":694.1,"close":711.6},"depth":{"buy":[{"quantity":100,"price":724.85,"orders":1},{"quantity":100,"price":724.8,"orders":1},{"quantity":400,"price":712.1,"orders":1},{"quantity":500,"price":704.25,"orders":1},{"quantity":1000,"price":699.05,"orders":1}],"sell":[{"quantity":300,"price":750.05,"orders":1},{"quantity":100,"price":750.1,"orders":1},{"quantity":100,"price":750.15,"orders":1},{"quantity":100,"price":750.2,"orders":1},{"quantity":200,"price":750.25,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|139413","symbol":"TRENT25JUL6100PE","last_price":711.6,"volume":1500,"average_price":707.78,"oi":124500.0,"net_change":30.45,"total_buy_quantity":9700.0,"total_sell_quantity":10900.0,"lower_circuit_limit":312.45,"upper_circuit_limit":1049.85,"last_trade_time":"1752831442076","oi_day_high":125100.0,"oi_day_low":124500.0},"NSE_FO:CHOLAFIN25JUL1620PE":{"ohlc":{"open":62.65,"high":77.95,"low":62.65,"close":76.2},"depth":{"buy":[{"quantity":625,"price":70.7,"orders":1},{"quantity":625,"price":68.9,"orders":1},{"quantity":3125,"price":66.75,"orders":1},{"quantity":2500,"price":66.55,"orders":1},{"quantity":6250,"price":64.65,"orders":1}],"sell":[{"quantity":1250,"price":73.65,"orders":2},{"quantity":625,"price":73.7,"orders":1},{"quantity":625,"price":73.75,"orders":1},{"quantity":625,"price":73.85,"orders":1},{"quantity":625,"price":73.95,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|87177","symbol":"CHOLAFIN25JUL1620PE","last_price":76.2,"volume":15000,"average_price":69.44,"oi":76250.0,"net_change":7.4,"total_buy_quantity":48125.0,"total_sell_quantity":42500.0,"lower_circuit_limit":4.4,"upper_circuit_limit":133.2,"last_trade_time":"1752832620109","oi_day_high":76875.0,"oi_day_low":75625.0},"NSE_FO:IRB25JUL50CE":{"ohlc":{"open":0.75,"high":0.75,"low":0.55,"close":0.6},"depth":{"buy":[{"quantity":58375,"price":0.55,"orders":3},{"quantity":712175,"price":0.5,"orders":19},{"quantity":420300,"price":0.45,"orders":10},{"quantity":280200,"price":0.4,"orders":4},{"quantity":268525,"price":0.35,"orders":3}],"sell":[{"quantity":186800,"price":0.6,"orders":12},{"quantity":128425,"price":0.65,"orders":10},{"quantity":128425,"price":0.7,"orders":6},{"quantity":607100,"price":0.75,"orders":12},{"quantity":2568500,"price":0.8,"orders":14}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|103991","symbol":"IRB25JUL50CE","last_price":0.6,"volume":7028350,"average_price":0.6,"oi":1.20486E7,"net_change":-0.15,"total_buy_quantity":3549200.0,"total_sell_quantity":5977600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1752832798045","oi_day_high":1.22821E7,"oi_day_low":1.1850125E7},"NSE_FO:ADANIENSOL25JUL860PE":{"ohlc":{"open":15.8,"high":19.5,"low":13.6,"close":19.4},"depth":{"buy":[{"quantity":2025,"price":19.3,"orders":1},{"quantity":675,"price":18.05,"orders":1},{"quantity":675,"price":17.6,"orders":1},{"quantity":675,"price":17.55,"orders":1},{"quantity":675,"price":17.45,"orders":1}],"sell":[{"quantity":675,"price":20.2,"orders":1},{"quantity":1350,"price":20.25,"orders":2},{"quantity":675,"price":20.3,"orders":1},{"quantity":675,"price":20.35,"orders":1},{"quantity":675,"price":20.95,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|75466","symbol":"ADANIENSOL25JUL860PE","last_price":19.4,"volume":188325,"average_price":17.02,"oi":278100.0,"net_change":2.9,"total_buy_quantity":319950.0,"total_sell_quantity":110700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.75,"last_trade_time":"1752832771755","oi_day_high":297000.0,"oi_day_low":272025.0},"NSE_FO:CONCOR25JUL600CE":{"ohlc":{"open":25.95,"high":29.2,"low":18.55,"close":19.75},"depth":{"buy":[{"quantity":1250,"price":19.85,"orders":1},{"quantity":1250,"price":19.7,"orders":1},{"quantity":2500,"price":19.65,"orders":2},{"quantity":1250,"price":19.6,"orders":1},{"quantity":2500,"price":19.25,"orders":2}],"sell":[{"quantity":1250,"price":20.3,"orders":1},{"quantity":1250,"price":20.4,"orders":1},{"quantity":1250,"price":20.45,"orders":1},{"quantity":2500,"price":20.85,"orders":2},{"quantity":2500,"price":20.95,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|89252","symbol":"CONCOR25JUL600CE","last_price":19.75,"volume":215000,"average_price":21.33,"oi":535000.0,"net_change":-6.2,"total_buy_quantity":245000.0,"total_sell_quantity":171250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.85,"last_trade_time":"1752832727273","oi_day_high":552500.0,"oi_day_low":517500.0},"NSE_FO:ALKEM25JUL4850PE":{"ohlc":{"open":21.85,"high":21.85,"low":15.9,"close":19.8},"depth":{"buy":[{"quantity":125,"price":17.8,"orders":1},{"quantity":125,"price":17.75,"orders":1},{"quantity":3750,"price":17.55,"orders":1},{"quantity":125,"price":16.05,"orders":1},{"quantity":125,"price":12.05,"orders":1}],"sell":[{"quantity":125,"price":23.9,"orders":1},{"quantity":125,"price":23.95,"orders":1},{"quantity":125,"price":27.95,"orders":1},{"quantity":2500,"price":28.6,"orders":1},{"quantity":500,"price":35.4,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|76387","symbol":"ALKEM25JUL4850PE","last_price":19.8,"volume":6625,"average_price":19.02,"oi":19125.0,"net_change":-1.9,"total_buy_quantity":27000.0,"total_sell_quantity":8875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.65,"last_trade_time":"1752832357284","oi_day_high":19125.0,"oi_day_low":17625.0},"NSE_FO:ABB25JUL6000CE":{"ohlc":{"open":39.35,"high":48.6,"low":29.2,"close":33.4},"depth":{"buy":[{"quantity":125,"price":32.55,"orders":1},{"quantity":250,"price":32.5,"orders":2},{"quantity":375,"price":32.35,"orders":3},{"quantity":375,"price":32.0,"orders":3},{"quantity":250,"price":31.9,"orders":2}],"sell":[{"quantity":250,"price":33.4,"orders":2},{"quantity":125,"price":34.9,"orders":1},{"quantity":250,"price":34.95,"orders":2},{"quantity":375,"price":35.0,"orders":3},{"quantity":125,"price":35.05,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|57500","symbol":"ABB25JUL6000CE","last_price":33.4,"volume":488750,"average_price":40.44,"oi":293000.0,"net_change":-3.25,"total_buy_quantity":43625.0,"total_sell_quantity":50500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.15,"last_trade_time":"1752832785846","oi_day_high":312875.0,"oi_day_low":290875.0},"NSE_FO:JSWENERGY25JUL520PE":{"ohlc":{"open":8.9,"high":12.9,"low":6.75,"close":8.45},"depth":{"buy":[{"quantity":1000,"price":8.2,"orders":1},{"quantity":2000,"price":8.15,"orders":2},{"quantity":2000,"price":8.1,"orders":2},{"quantity":1000,"price":8.05,"orders":1},{"quantity":1000,"price":8.0,"orders":1}],"sell":[{"quantity":2000,"price":8.4,"orders":2},{"quantity":1000,"price":8.55,"orders":1},{"quantity":2000,"price":8.6,"orders":2},{"quantity":3000,"price":8.65,"orders":3},{"quantity":6000,"price":8.75,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|106620","symbol":"JSWENERGY25JUL520PE","last_price":8.45,"volume":1345000,"average_price":9.39,"oi":838000.0,"net_change":-1.0,"total_buy_quantity":451000.0,"total_sell_quantity":278000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.45,"last_trade_time":"1752832775923","oi_day_high":919000.0,"oi_day_low":838000.0},"NSE_FO:ZYDUSLIFE25JUL980CE":{"ohlc":{"open":18.0,"high":18.0,"low":11.35,"close":13.05},"depth":{"buy":[{"quantity":5400,"price":13.0,"orders":3},{"quantity":1800,"price":12.75,"orders":2},{"quantity":900,"price":12.7,"orders":1},{"quantity":1800,"price":12.65,"orders":2},{"quantity":3600,"price":12.6,"orders":3}],"sell":[{"quantity":900,"price":13.25,"orders":1},{"quantity":1800,"price":13.3,"orders":2},{"quantity":1800,"price":13.4,"orders":2},{"quantity":1800,"price":13.45,"orders":1},{"quantity":900,"price":13.5,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|136327","symbol":"ZYDUSLIFE25JUL980CE","last_price":13.05,"volume":1859400,"average_price":13.83,"oi":846900.0,"net_change":-2.9,"total_buy_quantity":423900.0,"total_sell_quantity":291600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.65,"last_trade_time":"1752832796828","oi_day_high":867600.0,"oi_day_low":466200.0},"NSE_FO:MUTHOOTFIN25JUL2600PE":{"ohlc":{"open":32.55,"high":35.3,"low":24.8,"close":25.8},"depth":{"buy":[{"quantity":275,"price":26.65,"orders":1},{"quantity":275,"price":26.3,"orders":1},{"quantity":275,"price":26.1,"orders":1},{"quantity":275,"price":26.05,"orders":1},{"quantity":275,"price":25.6,"orders":1}],"sell":[{"quantity":275,"price":27.6,"orders":1},{"quantity":275,"price":27.65,"orders":1},{"quantity":550,"price":27.7,"orders":2},{"quantity":275,"price":27.9,"orders":1},{"quantity":550,"price":27.95,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|115336","symbol":"MUTHOOTFIN25JUL2600PE","last_price":25.8,"volume":270875,"average_price":29.72,"oi":160050.0,"net_change":-6.9,"total_buy_quantity":200750.0,"total_sell_quantity":65175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.2,"last_trade_time":"1752832780986","oi_day_high":226325.0,"oi_day_low":159775.0},"NSE_FO:BALKRISIND25JUL2440PE":{"ohlc":{"open":0.9,"high":0.9,"low":0.9,"close":0.9},"depth":{"buy":[{"quantity":3000,"price":1.0,"orders":1},{"quantity":300,"price":0.95,"orders":1},{"quantity":300,"price":0.9,"orders":1},{"quantity":300,"price":0.65,"orders":1},{"quantity":300,"price":0.55,"orders":1}],"sell":[{"quantity":300,"price":1.95,"orders":1},{"quantity":900,"price":2.75,"orders":1},{"quantity":1200,"price":2.95,"orders":1},{"quantity":3000,"price":3.05,"orders":1},{"quantity":1200,"price":3.5,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|71912","symbol":"BALKRISIND25JUL2440PE","last_price":0.9,"volume":600,"average_price":0.9,"oi":18300.0,"net_change":-0.6,"total_buy_quantity":16200.0,"total_sell_quantity":34200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1752816483815","oi_day_high":18600.0,"oi_day_low":18300.0},"NSE_FO:BIOCON25JUL350CE":{"ohlc":{"open":52.55,"high":57.25,"low":50.0,"close":51.7},"depth":{"buy":[{"quantity":2500,"price":50.15,"orders":1},{"quantity":5000,"price":50.1,"orders":2},{"quantity":2500,"price":50.05,"orders":1},{"quantity":2500,"price":49.95,"orders":1},{"quantity":2500,"price":49.85,"orders":1}],"sell":[{"quantity":2500,"price":51.75,"orders":1},{"quantity":10000,"price":51.8,"orders":1},{"quantity":2500,"price":51.85,"orders":1},{"quantity":10000,"price":51.95,"orders":1},{"quantity":2500,"price":52.05,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|76253","symbol":"BIOCON25JUL350CE","last_price":51.7,"volume":62500,"average_price":52.89,"oi":352500.0,"net_change":3.65,"total_buy_quantity":195000.0,"total_sell_quantity":227500.0,"lower_circuit_limit":23.55,"upper_circuit_limit":72.55,"last_trade_time":"1752828431634","oi_day_high":367500.0,"oi_day_low":350000.0},"NSE_FO:PAGEIND25JUL48500PE":{"ohlc":{"open":2275.0,"high":2380.8,"low":2165.75,"close":2191.3},"depth":{"buy":[{"quantity":15,"price":1692.3,"orders":1},{"quantity":45,"price":1692.25,"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":15,"price":2559.3,"orders":1},{"quantity":15,"price":2559.35,"orders":1},{"quantity":60,"price":2559.7,"orders":1},{"quantity":75,"price":2615.85,"orders":1},{"quantity":150,"price":2627.8,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|125857","symbol":"PAGEIND25JUL48500PE","last_price":2191.3,"volume":60,"average_price":2253.21,"oi":720.0,"net_change":325.85,"total_buy_quantity":60.0,"total_sell_quantity":990.0,"lower_circuit_limit":453.5,"upper_circuit_limit":3277.4,"last_trade_time":"1752829031482","oi_day_high":720.0,"oi_day_low":705.0},"NSE_FO:TATACOMM25JUL1680PE":{"ohlc":{"open":22.0,"high":22.0,"low":5.6,"close":8.4},"depth":{"buy":[{"quantity":350,"price":8.15,"orders":1},{"quantity":700,"price":8.1,"orders":2},{"quantity":700,"price":8.05,"orders":2},{"quantity":2800,"price":7.7,"orders":1},{"quantity":350,"price":7.5,"orders":1}],"sell":[{"quantity":350,"price":8.9,"orders":1},{"quantity":350,"price":8.95,"orders":1},{"quantity":1050,"price":9.0,"orders":3},{"quantity":700,"price":9.05,"orders":2},{"quantity":350,"price":9.2,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|129235","symbol":"TATACOMM25JUL1680PE","last_price":8.4,"volume":546350,"average_price":8.04,"oi":132650.0,"net_change":-9.9,"total_buy_quantity":496300.0,"total_sell_quantity":74900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.35,"last_trade_time":"1752832754598","oi_day_high":145250.0,"oi_day_low":112350.0},"NSE_FO:TITAGARH25JUL940PE":{"ohlc":{"open":27.55,"high":36.9,"low":25.9,"close":36.55},"depth":{"buy":[{"quantity":725,"price":35.25,"orders":1},{"quantity":725,"price":35.2,"orders":1},{"quantity":725,"price":35.1,"orders":1},{"quantity":725,"price":32.6,"orders":1},{"quantity":3625,"price":32.0,"orders":3}],"sell":[{"quantity":725,"price":36.6,"orders":1},{"quantity":725,"price":36.65,"orders":1},{"quantity":5075,"price":38.5,"orders":2},{"quantity":3625,"price":38.65,"orders":1},{"quantity":725,"price":40.0,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|138772","symbol":"TITAGARH25JUL940PE","last_price":36.55,"volume":77575,"average_price":33.0,"oi":244325.0,"net_change":9.7,"total_buy_quantity":79750.0,"total_sell_quantity":79750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.45,"last_trade_time":"1752832798367","oi_day_high":247225.0,"oi_day_low":239975.0},"NSE_FO:CIPLA25JUL1520PE":{"ohlc":{"open":53.15,"high":57.3,"low":46.55,"close":48.65},"depth":{"buy":[{"quantity":750,"price":47.95,"orders":2},{"quantity":6000,"price":41.55,"orders":1},{"quantity":17250,"price":30.4,"orders":2},{"quantity":3375,"price":29.8,"orders":1},{"quantity":3000,"price":29.25,"orders":1}],"sell":[{"quantity":375,"price":49.75,"orders":1},{"quantity":375,"price":49.8,"orders":1},{"quantity":6000,"price":56.7,"orders":1},{"quantity":1500,"price":61.2,"orders":1},{"quantity":1125,"price":61.85,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|83367","symbol":"CIPLA25JUL1520PE","last_price":48.65,"volume":19500,"average_price":51.58,"oi":142500.0,"net_change":-0.25,"total_buy_quantity":30375.0,"total_sell_quantity":37125.0,"lower_circuit_limit":7.2,"upper_circuit_limit":90.6,"last_trade_time":"1752832740003","oi_day_high":153750.0,"oi_day_low":142500.0},"NSE_FO:MFSL25JUL1640CE":{"ohlc":{"open":5.25,"high":6.1,"low":3.4,"close":3.5},"depth":{"buy":[{"quantity":1600,"price":3.4,"orders":2},{"quantity":800,"price":3.35,"orders":1},{"quantity":1600,"price":3.3,"orders":2},{"quantity":1600,"price":3.25,"orders":2},{"quantity":800,"price":3.2,"orders":1}],"sell":[{"quantity":800,"price":3.55,"orders":1},{"quantity":800,"price":3.6,"orders":1},{"quantity":1600,"price":3.65,"orders":2},{"quantity":2400,"price":3.7,"orders":3},{"quantity":1600,"price":3.75,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|36929","symbol":"MFSL25JUL1640CE","last_price":3.5,"volume":249600,"average_price":4.44,"oi":253600.0,"net_change":-2.05,"total_buy_quantity":164800.0,"total_sell_quantity":136000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1752832771861","oi_day_high":254400.0,"oi_day_low":252800.0},"NSE_FO:M&MFIN25JUL263.5PE":{"ohlc":{"open":8.75,"high":9.6,"low":7.75,"close":8.65},"depth":{"buy":[{"quantity":2056,"price":8.5,"orders":1},{"quantity":2056,"price":8.45,"orders":1},{"quantity":2056,"price":8.05,"orders":1},{"quantity":16448,"price":8.0,"orders":1},{"quantity":14392,"price":7.9,"orders":2}],"sell":[{"quantity":2056,"price":8.9,"orders":1},{"quantity":2056,"price":9.05,"orders":1},{"quantity":2056,"price":9.1,"orders":1},{"quantity":2056,"price":9.2,"orders":1},{"quantity":2056,"price":9.25,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|50326","symbol":"M&MFIN25JUL263.5PE","last_price":8.65,"volume":63736,"average_price":8.71,"oi":791560.0,"net_change":0.9,"total_buy_quantity":203544.0,"total_sell_quantity":228216.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1752832449303","oi_day_high":818288.0,"oi_day_low":791560.0},"NSE_FO:AUROPHARMA25JUL1120PE":{"ohlc":{"open":9.6,"high":12.0,"low":8.5,"close":11.5},"depth":{"buy":[{"quantity":550,"price":9.75,"orders":1},{"quantity":16500,"price":9.7,"orders":1},{"quantity":11000,"price":8.4,"orders":3},{"quantity":2750,"price":8.35,"orders":1},{"quantity":3850,"price":8.3,"orders":2}],"sell":[{"quantity":550,"price":12.2,"orders":1},{"quantity":550,"price":12.25,"orders":1},{"quantity":1650,"price":12.75,"orders":2},{"quantity":550,"price":12.8,"orders":1},{"quantity":550,"price":12.95,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|67811","symbol":"AUROPHARMA25JUL1120PE","last_price":11.5,"volume":205150,"average_price":10.26,"oi":280500.0,"net_change":2.15,"total_buy_quantity":301950.0,"total_sell_quantity":88550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1752832739872","oi_day_high":281050.0,"oi_day_low":253550.0},"NSE_FO:IDEA25JUL7PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":82768050,"price":0.05,"orders":209},{"quantity":58466550,"price":0.1,"orders":182},{"quantity":18512025,"price":0.15,"orders":69},{"quantity":2287200,"price":0.2,"orders":16},{"quantity":571800,"price":0.25,"orders":6}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|103644","symbol":"IDEA25JUL7PE","last_price":0.05,"volume":3931125,"average_price":0.05,"oi":3.039117E8,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":1.74899325E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1752832051526","oi_day_high":3.0434055E8,"oi_day_low":3.039117E8},"NSE_FO:TATASTEEL25JUL160CE":{"ohlc":{"open":3.25,"high":4.7,"low":3.25,"close":4.65},"depth":{"buy":[{"quantity":66000,"price":4.6,"orders":8},{"quantity":66000,"price":4.55,"orders":8},{"quantity":49500,"price":4.5,"orders":5},{"quantity":22000,"price":4.45,"orders":3},{"quantity":115500,"price":4.4,"orders":6}],"sell":[{"quantity":110000,"price":4.7,"orders":14},{"quantity":71500,"price":4.75,"orders":11},{"quantity":143000,"price":4.8,"orders":12},{"quantity":71500,"price":4.85,"orders":6},{"quantity":55000,"price":4.9,"orders":9}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|43408","symbol":"TATASTEEL25JUL160CE","last_price":4.65,"volume":41640500,"average_price":4.05,"oi":1.045E7,"net_change":1.6,"total_buy_quantity":3916000.0,"total_sell_quantity":1463000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1752832797078","oi_day_high":1.26005E7,"oi_day_low":1.045E7},"NSE_FO:INFY25JUL1600PE":{"ohlc":{"open":38.0,"high":46.35,"low":34.2,"close":42.2},"depth":{"buy":[{"quantity":800,"price":41.4,"orders":2},{"quantity":800,"price":41.35,"orders":1},{"quantity":400,"price":41.3,"orders":1},{"quantity":400,"price":41.25,"orders":1},{"quantity":400,"price":40.9,"orders":1}],"sell":[{"quantity":400,"price":42.85,"orders":1},{"quantity":1200,"price":42.9,"orders":3},{"quantity":800,"price":42.95,"orders":1},{"quantity":800,"price":43.0,"orders":2},{"quantity":5600,"price":43.05,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|103070","symbol":"INFY25JUL1600PE","last_price":42.2,"volume":1470800,"average_price":42.28,"oi":2062800.0,"net_change":-0.9,"total_buy_quantity":178800.0,"total_sell_quantity":73200.0,"lower_circuit_limit":2.7,"upper_circuit_limit":83.5,"last_trade_time":"1752832789905","oi_day_high":2070000.0,"oi_day_low":1851600.0},"NSE_FO:POWERGRID25JUL295CE":{"ohlc":{"open":6.25,"high":9.05,"low":4.75,"close":4.85},"depth":{"buy":[{"quantity":1900,"price":4.75,"orders":1},{"quantity":9500,"price":4.7,"orders":5},{"quantity":3800,"price":4.65,"orders":2},{"quantity":5700,"price":4.6,"orders":3},{"quantity":5700,"price":4.55,"orders":3}],"sell":[{"quantity":5700,"price":4.8,"orders":3},{"quantity":9500,"price":4.85,"orders":5},{"quantity":11400,"price":4.9,"orders":6},{"quantity":5700,"price":4.95,"orders":3},{"quantity":3800,"price":5.0,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|123649","symbol":"POWERGRID25JUL295CE","last_price":4.85,"volume":1763200,"average_price":5.89,"oi":1029800.0,"net_change":-1.35,"total_buy_quantity":380000.0,"total_sell_quantity":478800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1752832797050","oi_day_high":1037400.0,"oi_day_low":929100.0},"NSE_FO:TATAELXSI25JUL6300CE":{"ohlc":{"open":82.05,"high":98.9,"low":58.8,"close":78.0},"depth":{"buy":[{"quantity":100,"price":76.9,"orders":1},{"quantity":100,"price":76.85,"orders":1},{"quantity":100,"price":76.8,"orders":1},{"quantity":100,"price":76.75,"orders":1},{"quantity":200,"price":76.05,"orders":2}],"sell":[{"quantity":100,"price":80.0,"orders":1},{"quantity":100,"price":81.85,"orders":1},{"quantity":200,"price":81.9,"orders":2},{"quantity":100,"price":81.95,"orders":1},{"quantity":200,"price":82.0,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|129937","symbol":"TATAELXSI25JUL6300CE","last_price":78.0,"volume":132400,"average_price":77.45,"oi":98000.0,"net_change":-6.75,"total_buy_quantity":38800.0,"total_sell_quantity":22000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":247.25,"last_trade_time":"1752832797886","oi_day_high":100900.0,"oi_day_low":92900.0},"NSE_FO:INDIANB25JUL640CE":{"ohlc":{"open":15.05,"high":17.85,"low":13.0,"close":13.65},"depth":{"buy":[{"quantity":2000,"price":13.4,"orders":2},{"quantity":1000,"price":13.15,"orders":1},{"quantity":1000,"price":13.1,"orders":1},{"quantity":1000,"price":13.05,"orders":1},{"quantity":1000,"price":13.0,"orders":1}],"sell":[{"quantity":1000,"price":13.75,"orders":1},{"quantity":1000,"price":14.05,"orders":1},{"quantity":1000,"price":14.1,"orders":1},{"quantity":2000,"price":14.25,"orders":2},{"quantity":2000,"price":14.35,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|45826","symbol":"INDIANB25JUL640CE","last_price":13.65,"volume":134000,"average_price":14.53,"oi":232000.0,"net_change":-3.75,"total_buy_quantity":149000.0,"total_sell_quantity":141000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.5,"last_trade_time":"1752832726839","oi_day_high":237000.0,"oi_day_low":215000.0},"NSE_FO:POONAWALLA25JUL450CE":{"ohlc":{"open":12.9,"high":18.1,"low":12.9,"close":15.1},"depth":{"buy":[{"quantity":3400,"price":15.05,"orders":2},{"quantity":1700,"price":15.0,"orders":1},{"quantity":1700,"price":14.9,"orders":1},{"quantity":1700,"price":14.85,"orders":1},{"quantity":3400,"price":14.8,"orders":2}],"sell":[{"quantity":1700,"price":15.6,"orders":1},{"quantity":1700,"price":15.65,"orders":1},{"quantity":1700,"price":15.75,"orders":1},{"quantity":1700,"price":15.8,"orders":1},{"quantity":3400,"price":16.15,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|123376","symbol":"POONAWALLA25JUL450CE","last_price":15.1,"volume":1173000,"average_price":16.28,"oi":484500.0,"net_change":1.85,"total_buy_quantity":205700.0,"total_sell_quantity":241400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.25,"last_trade_time":"1752832785849","oi_day_high":552500.0,"oi_day_low":474300.0},"NSE_FO:FEDERALBNK25JUL210PE":{"ohlc":{"open":3.6,"high":4.05,"low":3.2,"close":3.65},"depth":{"buy":[{"quantity":20000,"price":3.65,"orders":4},{"quantity":20000,"price":3.6,"orders":4},{"quantity":30000,"price":3.55,"orders":5},{"quantity":30000,"price":3.5,"orders":5},{"quantity":25000,"price":3.45,"orders":4}],"sell":[{"quantity":15000,"price":3.75,"orders":3},{"quantity":25000,"price":3.8,"orders":5},{"quantity":55000,"price":3.85,"orders":6},{"quantity":60000,"price":3.9,"orders":5},{"quantity":25000,"price":3.95,"orders":4}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|91043","symbol":"FEDERALBNK25JUL210PE","last_price":3.65,"volume":2790000,"average_price":3.64,"oi":4110000.0,"net_change":0.2,"total_buy_quantity":860000.0,"total_sell_quantity":855000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1752832768453","oi_day_high":4205000.0,"oi_day_low":4075000.0},"NSE_FO:IGL25JUL210CE":{"ohlc":{"open":12.0,"high":12.05,"low":8.25,"close":8.65},"depth":{"buy":[{"quantity":8250,"price":8.6,"orders":1},{"quantity":2750,"price":8.4,"orders":1},{"quantity":2750,"price":8.35,"orders":1},{"quantity":16500,"price":8.05,"orders":2},{"quantity":24750,"price":8.0,"orders":2}],"sell":[{"quantity":2750,"price":8.8,"orders":1},{"quantity":2750,"price":8.85,"orders":1},{"quantity":2750,"price":8.9,"orders":1},{"quantity":2750,"price":8.95,"orders":1},{"quantity":13750,"price":9.3,"orders":2}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|100931","symbol":"IGL25JUL210CE","last_price":8.65,"volume":258500,"average_price":9.03,"oi":761750.0,"net_change":-3.35,"total_buy_quantity":338250.0,"total_sell_quantity":291500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1752832755707","oi_day_high":789250.0,"oi_day_low":761750.0},"NSE_FO:NMDC25JUL71PE":{"ohlc":{"open":1.95,"high":2.0,"low":1.1,"close":1.15},"depth":{"buy":[{"quantity":270000,"price":1.1,"orders":8},{"quantity":148500,"price":1.05,"orders":7},{"quantity":364500,"price":1.0,"orders":7},{"quantity":27000,"price":0.95,"orders":2},{"quantity":162000,"price":0.9,"orders":3}],"sell":[{"quantity":270000,"price":1.2,"orders":12},{"quantity":324000,"price":1.25,"orders":7},{"quantity":283500,"price":1.3,"orders":10},{"quantity":94500,"price":1.35,"orders":7},{"quantity":94500,"price":1.4,"orders":7}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|123191","symbol":"NMDC25JUL71PE","last_price":1.15,"volume":11272500,"average_price":1.43,"oi":2889000.0,"net_change":-1.05,"total_buy_quantity":2389500.0,"total_sell_quantity":3672000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1752832787664","oi_day_high":2943000.0,"oi_day_low":1890000.0},"NSE_FO:INDHOTEL25JUL780PE":{"ohlc":{"open":27.95,"high":32.5,"low":19.8,"close":21.05},"depth":{"buy":[{"quantity":1000,"price":20.6,"orders":1},{"quantity":1000,"price":20.55,"orders":1},{"quantity":1000,"price":20.5,"orders":1},{"quantity":1000,"price":20.45,"orders":1},{"quantity":2000,"price":20.05,"orders":2}],"sell":[{"quantity":1000,"price":21.6,"orders":1},{"quantity":2000,"price":21.65,"orders":1},{"quantity":1000,"price":21.75,"orders":1},{"quantity":1000,"price":21.8,"orders":1},{"quantity":2000,"price":21.85,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|101474","symbol":"INDHOTEL25JUL780PE","last_price":21.05,"volume":572000,"average_price":24.11,"oi":407000.0,"net_change":-11.85,"total_buy_quantity":92000.0,"total_sell_quantity":125000.0,"lower_circuit_limit":2.9,"upper_circuit_limit":62.9,"last_trade_time":"1752832760773","oi_day_high":460000.0,"oi_day_low":407000.0},"NSE_FO:TATACONSUM25JUL1150CE":{"ohlc":{"open":7.35,"high":7.6,"low":5.2,"close":5.65},"depth":{"buy":[{"quantity":1100,"price":5.65,"orders":2},{"quantity":1100,"price":5.6,"orders":2},{"quantity":1100,"price":5.55,"orders":2},{"quantity":1100,"price":5.5,"orders":2},{"quantity":550,"price":5.45,"orders":1}],"sell":[{"quantity":1100,"price":5.85,"orders":2},{"quantity":1100,"price":5.9,"orders":2},{"quantity":1650,"price":5.95,"orders":3},{"quantity":2200,"price":6.05,"orders":2},{"quantity":1100,"price":6.1,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|137393","symbol":"TATACONSUM25JUL1150CE","last_price":5.65,"volume":420200,"average_price":6.01,"oi":389400.0,"net_change":-1.8,"total_buy_quantity":116600.0,"total_sell_quantity":139150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1752832783513","oi_day_high":422950.0,"oi_day_low":380600.0},"NSE_FO:CGPOWER25JUL670PE":{"ohlc":{"open":12.3,"high":22.0,"low":11.05,"close":20.8},"depth":{"buy":[{"quantity":1700,"price":21.35,"orders":2},{"quantity":850,"price":21.25,"orders":1},{"quantity":1700,"price":21.2,"orders":2},{"quantity":850,"price":21.0,"orders":1},{"quantity":1700,"price":20.95,"orders":2}],"sell":[{"quantity":850,"price":21.65,"orders":1},{"quantity":850,"price":21.95,"orders":1},{"quantity":1700,"price":22.0,"orders":2},{"quantity":1700,"price":22.05,"orders":2},{"quantity":8500,"price":22.45,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|86803","symbol":"CGPOWER25JUL670PE","last_price":20.8,"volume":1626900,"average_price":18.66,"oi":366350.0,"net_change":8.4,"total_buy_quantity":266050.0,"total_sell_quantity":130900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.4,"last_trade_time":"1752832797259","oi_day_high":497250.0,"oi_day_low":355300.0},"NSE_FO:MANAPPURAM25JUL275CE":{"ohlc":{"open":4.2,"high":6.05,"low":3.0,"close":3.1},"depth":{"buy":[{"quantity":6000,"price":3.0,"orders":2},{"quantity":9000,"price":2.95,"orders":3},{"quantity":15000,"price":2.9,"orders":5},{"quantity":9000,"price":2.85,"orders":3},{"quantity":9000,"price":2.8,"orders":3}],"sell":[{"quantity":3000,"price":3.15,"orders":1},{"quantity":21000,"price":3.2,"orders":5},{"quantity":12000,"price":3.25,"orders":4},{"quantity":36000,"price":3.3,"orders":6},{"quantity":18000,"price":3.35,"orders":3}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|116650","symbol":"MANAPPURAM25JUL275CE","last_price":3.1,"volume":6327000,"average_price":4.44,"oi":1797000.0,"net_change":-1.05,"total_buy_quantity":579000.0,"total_sell_quantity":891000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1752832768849","oi_day_high":1851000.0,"oi_day_low":1569000.0},"NSE_FO:DABUR25JUL480CE":{"ohlc":{"open":41.0,"high":43.5,"low":41.0,"close":43.5},"depth":{"buy":[{"quantity":1250,"price":42.85,"orders":1},{"quantity":2500,"price":42.8,"orders":2},{"quantity":1250,"price":42.15,"orders":1},{"quantity":1250,"price":42.1,"orders":1},{"quantity":5000,"price":41.95,"orders":1}],"sell":[{"quantity":1250,"price":44.35,"orders":1},{"quantity":2500,"price":44.4,"orders":1},{"quantity":1250,"price":44.45,"orders":1},{"quantity":1250,"price":44.5,"orders":1},{"quantity":1250,"price":44.8,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|86596","symbol":"DABUR25JUL480CE","last_price":43.5,"volume":5000,"average_price":42.57,"oi":343750.0,"net_change":-3.8,"total_buy_quantity":100000.0,"total_sell_quantity":102500.0,"lower_circuit_limit":26.65,"upper_circuit_limit":67.95,"last_trade_time":"1752831843096","oi_day_high":347500.0,"oi_day_low":343750.0},"NSE_FO:UNOMINDA25JUL1080PE":{"ohlc":{"open":17.0,"high":22.25,"low":15.7,"close":20.1},"depth":{"buy":[{"quantity":550,"price":20.1,"orders":1},{"quantity":550,"price":19.9,"orders":1},{"quantity":550,"price":19.65,"orders":1},{"quantity":14300,"price":17.4,"orders":1},{"quantity":550,"price":16.55,"orders":1}],"sell":[{"quantity":550,"price":22.95,"orders":1},{"quantity":550,"price":23.0,"orders":1},{"quantity":550,"price":23.95,"orders":1},{"quantity":1650,"price":25.25,"orders":1},{"quantity":2750,"price":25.45,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|140463","symbol":"UNOMINDA25JUL1080PE","last_price":20.1,"volume":37950,"average_price":19.34,"oi":48400.0,"net_change":5.45,"total_buy_quantity":206250.0,"total_sell_quantity":65450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.35,"last_trade_time":"1752832787070","oi_day_high":56650.0,"oi_day_low":48400.0},"NSE_FO:UNITDSPR25JUL1440PE":{"ohlc":{"open":68.0,"high":79.45,"low":67.75,"close":77.5},"depth":{"buy":[{"quantity":400,"price":76.25,"orders":1},{"quantity":400,"price":76.15,"orders":1},{"quantity":400,"price":76.1,"orders":1},{"quantity":400,"price":76.05,"orders":1},{"quantity":400,"price":75.9,"orders":1}],"sell":[{"quantity":1200,"price":78.15,"orders":3},{"quantity":400,"price":78.2,"orders":1},{"quantity":400,"price":78.8,"orders":1},{"quantity":400,"price":78.9,"orders":1},{"quantity":400,"price":80.35,"orders":1}]},"timestamp":"2025-07-18T15:45:59.937+05:30","instrument_token":"NSE_FO|134505","symbol":"UNITDSPR25JUL1440PE","last_price":77.5,"volume":10000,"average_price":74.01,"oi":292000.0,"net_change":11.45,"total_buy_quantity":38000.0,"total_sell_quantity":29200.0,"lower_circuit_limit":17.35,"upper_circuit_limit":114.75,"last_trade_time":"1752832433993","oi_day_high":292000.0,"oi_day_low":289600.0}}}