{"status":"success","data":{"NSE_FO:ADANIPORTS25MAY1240PE":{"ohlc":{"open":2.2,"high":2.4,"low":1.85,"close":1.85},"depth":{"buy":[{"quantity":1200,"price":1.8,"orders":3},{"quantity":800,"price":1.75,"orders":2},{"quantity":800,"price":1.7,"orders":2},{"quantity":800,"price":1.65,"orders":2},{"quantity":400,"price":1.6,"orders":1}],"sell":[{"quantity":800,"price":1.9,"orders":2},{"quantity":1200,"price":1.95,"orders":2},{"quantity":400,"price":2.0,"orders":1},{"quantity":1200,"price":2.05,"orders":2},{"quantity":400,"price":2.1,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|65157","symbol":"ADANIPORTS25MAY1240PE","last_price":1.85,"volume":59200,"average_price":2.17,"oi":364000.0,"net_change":-0.45,"total_buy_quantity":540400.0,"total_sell_quantity":46000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1747648302384","oi_day_high":370800.0,"oi_day_low":347200.0},"NSE_FO:POWERGRID25MAY315CE":{"ohlc":{"open":2.7,"high":3.4,"low":2.4,"close":3.1},"depth":{"buy":[{"quantity":7200,"price":3.05,"orders":4},{"quantity":10800,"price":3.0,"orders":5},{"quantity":16200,"price":2.95,"orders":7},{"quantity":9000,"price":2.9,"orders":4},{"quantity":23400,"price":2.85,"orders":7}],"sell":[{"quantity":21600,"price":3.15,"orders":7},{"quantity":16200,"price":3.2,"orders":7},{"quantity":14400,"price":3.25,"orders":5},{"quantity":28800,"price":3.3,"orders":6},{"quantity":10800,"price":3.35,"orders":6}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|132589","symbol":"POWERGRID25MAY315CE","last_price":3.1,"volume":1956600,"average_price":3.01,"oi":1936800.0,"net_change":0.3,"total_buy_quantity":797400.0,"total_sell_quantity":676800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1747648795591","oi_day_high":1936800.0,"oi_day_low":1585800.0},"NSE_FO:SUPREMEIND25MAY3500PE":{"ohlc":{"open":26.95,"high":33.55,"low":9.6,"close":14.85},"depth":{"buy":[{"quantity":125,"price":14.95,"orders":1},{"quantity":250,"price":14.9,"orders":2},{"quantity":250,"price":14.85,"orders":2},{"quantity":250,"price":14.75,"orders":1},{"quantity":250,"price":14.45,"orders":1}],"sell":[{"quantity":125,"price":16.2,"orders":1},{"quantity":125,"price":16.25,"orders":1},{"quantity":250,"price":17.9,"orders":1},{"quantity":625,"price":18.0,"orders":1},{"quantity":125,"price":18.05,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|141139","symbol":"SUPREMEIND25MAY3500PE","last_price":14.85,"volume":59250,"average_price":13.16,"oi":17000.0,"net_change":-15.65,"total_buy_quantity":40000.0,"total_sell_quantity":18000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.85,"last_trade_time":"1747648712513","oi_day_high":30125.0,"oi_day_low":15000.0},"NSE_FO:MARICO25MAY720CE":{"ohlc":{"open":15.3,"high":18.15,"low":11.25,"close":12.1},"depth":{"buy":[{"quantity":3600,"price":12.05,"orders":1},{"quantity":1200,"price":12.0,"orders":1},{"quantity":2400,"price":11.95,"orders":2},{"quantity":2400,"price":11.9,"orders":2},{"quantity":4800,"price":11.85,"orders":3}],"sell":[{"quantity":1200,"price":12.1,"orders":1},{"quantity":2400,"price":12.15,"orders":2},{"quantity":1200,"price":12.2,"orders":1},{"quantity":1200,"price":12.25,"orders":1},{"quantity":1200,"price":12.3,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|104182","symbol":"MARICO25MAY720CE","last_price":12.1,"volume":2368800,"average_price":12.8,"oi":698400.0,"net_change":-5.2,"total_buy_quantity":392400.0,"total_sell_quantity":273600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.3,"last_trade_time":"1747648791188","oi_day_high":858000.0,"oi_day_low":584400.0},"NSE_FO:RBLBANK25MAY197.5PE":{"ohlc":{"open":1.0,"high":1.55,"low":0.85,"close":1.4},"depth":{"buy":[{"quantity":12500,"price":1.15,"orders":5},{"quantity":5000,"price":1.1,"orders":2},{"quantity":12500,"price":1.05,"orders":2},{"quantity":12500,"price":1.0,"orders":2},{"quantity":7500,"price":0.95,"orders":1}],"sell":[{"quantity":10000,"price":1.3,"orders":3},{"quantity":7500,"price":1.35,"orders":2},{"quantity":17500,"price":1.4,"orders":2},{"quantity":30000,"price":1.45,"orders":3},{"quantity":42500,"price":1.5,"orders":4}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|134047","symbol":"RBLBANK25MAY197.5PE","last_price":1.4,"volume":252500,"average_price":1.06,"oi":427500.0,"net_change":0.1,"total_buy_quantity":405000.0,"total_sell_quantity":582500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1747648603116","oi_day_high":555000.0,"oi_day_low":427500.0},"NSE_FO:MCX25MAY6200PE":{"ohlc":{"open":89.95,"high":116.3,"low":58.0,"close":64.45},"depth":{"buy":[{"quantity":100,"price":63.35,"orders":1},{"quantity":100,"price":63.3,"orders":1},{"quantity":100,"price":63.15,"orders":1},{"quantity":200,"price":63.05,"orders":2},{"quantity":100,"price":61.9,"orders":1}],"sell":[{"quantity":100,"price":65.9,"orders":1},{"quantity":200,"price":65.95,"orders":1},{"quantity":100,"price":66.5,"orders":1},{"quantity":100,"price":66.55,"orders":1},{"quantity":100,"price":66.6,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|105170","symbol":"MCX25MAY6200PE","last_price":64.45,"volume":283600,"average_price":79.13,"oi":80200.0,"net_change":-18.9,"total_buy_quantity":50600.0,"total_sell_quantity":16100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":239.0,"last_trade_time":"1747648787442","oi_day_high":88400.0,"oi_day_low":64000.0},"NSE_FO:IDFCFIRSTB25MAY68CE":{"ohlc":{"open":2.6,"high":2.6,"low":1.8,"close":1.9},"depth":{"buy":[{"quantity":255000,"price":1.85,"orders":11},{"quantity":180000,"price":1.8,"orders":13},{"quantity":112500,"price":1.75,"orders":9},{"quantity":37500,"price":1.7,"orders":4},{"quantity":82500,"price":1.65,"orders":6}],"sell":[{"quantity":7500,"price":1.9,"orders":1},{"quantity":120000,"price":1.95,"orders":10},{"quantity":135000,"price":2.0,"orders":12},{"quantity":127500,"price":2.05,"orders":11},{"quantity":60000,"price":2.1,"orders":7}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|91754","symbol":"IDFCFIRSTB25MAY68CE","last_price":1.9,"volume":3997500,"average_price":2.07,"oi":5235000.0,"net_change":-0.55,"total_buy_quantity":1492500.0,"total_sell_quantity":1687500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1747648795207","oi_day_high":5392500.0,"oi_day_low":5175000.0},"NSE_FO:ONGC25MAY250CE":{"ohlc":{"open":4.1,"high":4.7,"low":3.05,"close":3.35},"depth":{"buy":[{"quantity":9625,"price":3.35,"orders":5},{"quantity":48125,"price":3.3,"orders":18},{"quantity":50050,"price":3.25,"orders":15},{"quantity":59675,"price":3.2,"orders":19},{"quantity":42350,"price":3.15,"orders":9}],"sell":[{"quantity":21175,"price":3.4,"orders":5},{"quantity":84700,"price":3.45,"orders":22},{"quantity":42350,"price":3.5,"orders":14},{"quantity":48125,"price":3.55,"orders":15},{"quantity":50050,"price":3.6,"orders":13}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|111573","symbol":"ONGC25MAY250CE","last_price":3.35,"volume":9950325,"average_price":3.76,"oi":1.0728025E7,"net_change":-0.7,"total_buy_quantity":1180025.0,"total_sell_quantity":2410100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1747648793164","oi_day_high":1.09571E7,"oi_day_low":1.01563E7},"NSE_FO:AUROPHARMA25MAY1260CE":{"ohlc":{"open":16.65,"high":22.85,"low":14.35,"close":16.65},"depth":{"buy":[{"quantity":550,"price":16.55,"orders":1},{"quantity":550,"price":16.5,"orders":1},{"quantity":1100,"price":16.45,"orders":2},{"quantity":1100,"price":16.4,"orders":2},{"quantity":550,"price":16.35,"orders":1}],"sell":[{"quantity":550,"price":16.85,"orders":1},{"quantity":550,"price":16.9,"orders":1},{"quantity":550,"price":16.95,"orders":1},{"quantity":1100,"price":17.0,"orders":2},{"quantity":550,"price":17.05,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|70676","symbol":"AUROPHARMA25MAY1260CE","last_price":16.65,"volume":583550,"average_price":19.04,"oi":767250.0,"net_change":0.05,"total_buy_quantity":216700.0,"total_sell_quantity":145200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.6,"last_trade_time":"1747648781132","oi_day_high":778250.0,"oi_day_low":729300.0},"NSE_FO:ETERNAL25MAY235CE":{"ohlc":{"open":13.0,"high":13.2,"low":7.15,"close":8.0},"depth":{"buy":[{"quantity":14000,"price":7.95,"orders":6},{"quantity":12000,"price":7.9,"orders":6},{"quantity":22000,"price":7.85,"orders":8},{"quantity":18000,"price":7.8,"orders":7},{"quantity":16000,"price":7.75,"orders":5}],"sell":[{"quantity":2000,"price":8.0,"orders":1},{"quantity":4000,"price":8.05,"orders":2},{"quantity":42000,"price":8.1,"orders":7},{"quantity":46000,"price":8.15,"orders":9},{"quantity":36000,"price":8.2,"orders":6}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|146346","symbol":"ETERNAL25MAY235CE","last_price":8.0,"volume":3124000,"average_price":8.95,"oi":2168000.0,"net_change":-4.95,"total_buy_quantity":394000.0,"total_sell_quantity":450000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.95,"last_trade_time":"1747648795449","oi_day_high":2168000.0,"oi_day_low":2018000.0},"NSE_FO:JSWENERGY25MAY500CE":{"ohlc":{"open":16.15,"high":30.6,"low":16.15,"close":22.25},"depth":{"buy":[{"quantity":1500,"price":22.05,"orders":2},{"quantity":750,"price":21.95,"orders":1},{"quantity":750,"price":21.9,"orders":1},{"quantity":1500,"price":21.85,"orders":2},{"quantity":1500,"price":21.8,"orders":2}],"sell":[{"quantity":750,"price":22.2,"orders":1},{"quantity":1500,"price":22.25,"orders":2},{"quantity":1500,"price":22.3,"orders":2},{"quantity":2250,"price":22.35,"orders":3},{"quantity":31500,"price":22.4,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|98578","symbol":"JSWENERGY25MAY500CE","last_price":22.25,"volume":2262750,"average_price":24.88,"oi":778500.0,"net_change":4.95,"total_buy_quantity":183750.0,"total_sell_quantity":189000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.95,"last_trade_time":"1747648796114","oi_day_high":1086750.0,"oi_day_low":777000.0},"NSE_FO:AARTIIND25MAY440PE":{"ohlc":{"open":2.3,"high":2.3,"low":1.7,"close":2.2},"depth":{"buy":[{"quantity":3000,"price":2.1,"orders":2},{"quantity":10000,"price":2.05,"orders":4},{"quantity":10000,"price":2.0,"orders":4},{"quantity":11000,"price":1.95,"orders":5},{"quantity":4000,"price":1.9,"orders":3}],"sell":[{"quantity":2000,"price":2.2,"orders":1},{"quantity":5000,"price":2.25,"orders":4},{"quantity":4000,"price":2.3,"orders":3},{"quantity":3000,"price":2.35,"orders":3},{"quantity":4000,"price":2.4,"orders":4}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|63461","symbol":"AARTIIND25MAY440PE","last_price":2.2,"volume":498000,"average_price":1.89,"oi":659000.0,"net_change":-0.6,"total_buy_quantity":456000.0,"total_sell_quantity":174000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1747648797959","oi_day_high":679000.0,"oi_day_low":636000.0},"NSE_FO:TRENT25MAY5300CE":{"ohlc":{"open":366.0,"high":370.0,"low":288.0,"close":299.0},"depth":{"buy":[{"quantity":100,"price":298.05,"orders":1},{"quantity":100,"price":298.0,"orders":1},{"quantity":200,"price":297.7,"orders":1},{"quantity":100,"price":294.35,"orders":1},{"quantity":100,"price":294.3,"orders":1}],"sell":[{"quantity":100,"price":300.65,"orders":1},{"quantity":100,"price":303.5,"orders":1},{"quantity":100,"price":303.55,"orders":1},{"quantity":100,"price":304.15,"orders":1},{"quantity":100,"price":304.2,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|144980","symbol":"TRENT25MAY5300CE","last_price":299.0,"volume":23800,"average_price":332.23,"oi":154400.0,"net_change":-39.8,"total_buy_quantity":12600.0,"total_sell_quantity":18700.0,"lower_circuit_limit":11.4,"upper_circuit_limit":666.2,"last_trade_time":"1747648786269","oi_day_high":157400.0,"oi_day_low":153600.0},"NSE_FO:BIOCON25MAY325CE":{"ohlc":{"open":18.5,"high":22.3,"low":18.5,"close":19.5},"depth":{"buy":[{"quantity":2500,"price":19.1,"orders":1},{"quantity":5000,"price":19.05,"orders":1},{"quantity":2500,"price":18.75,"orders":1},{"quantity":5000,"price":18.45,"orders":1},{"quantity":7500,"price":18.3,"orders":1}],"sell":[{"quantity":2500,"price":19.75,"orders":1},{"quantity":5000,"price":19.8,"orders":2},{"quantity":2500,"price":19.9,"orders":1},{"quantity":2500,"price":19.95,"orders":1},{"quantity":2500,"price":20.1,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|75653","symbol":"BIOCON25MAY325CE","last_price":19.5,"volume":75000,"average_price":20.94,"oi":372500.0,"net_change":1.5,"total_buy_quantity":217500.0,"total_sell_quantity":247500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.0,"last_trade_time":"1747648263843","oi_day_high":400000.0,"oi_day_low":370000.0},"NSE_FO:GAIL25MAY192.5CE":{"ohlc":{"open":2.75,"high":4.25,"low":2.75,"close":3.6},"depth":{"buy":[{"quantity":18800,"price":3.55,"orders":7},{"quantity":23500,"price":3.5,"orders":7},{"quantity":23500,"price":3.45,"orders":7},{"quantity":44650,"price":3.4,"orders":8},{"quantity":23500,"price":3.35,"orders":6}],"sell":[{"quantity":23500,"price":3.65,"orders":8},{"quantity":21150,"price":3.7,"orders":7},{"quantity":47000,"price":3.75,"orders":9},{"quantity":11750,"price":3.8,"orders":4},{"quantity":9400,"price":3.85,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|89329","symbol":"GAIL25MAY192.5CE","last_price":3.6,"volume":5212300,"average_price":3.79,"oi":1595650.0,"net_change":0.9,"total_buy_quantity":712050.0,"total_sell_quantity":759050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1747648787154","oi_day_high":1602700.0,"oi_day_low":1189100.0},"NSE_FO:DABUR25MAY490PE":{"ohlc":{"open":15.4,"high":15.45,"low":9.3,"close":9.85},"depth":{"buy":[{"quantity":1250,"price":9.8,"orders":1},{"quantity":2500,"price":9.75,"orders":2},{"quantity":1250,"price":9.7,"orders":1},{"quantity":2500,"price":9.65,"orders":1},{"quantity":2500,"price":9.6,"orders":2}],"sell":[{"quantity":1250,"price":9.95,"orders":1},{"quantity":2500,"price":10.0,"orders":2},{"quantity":2500,"price":10.15,"orders":1},{"quantity":1250,"price":10.25,"orders":1},{"quantity":1250,"price":10.3,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|78119","symbol":"DABUR25MAY490PE","last_price":9.85,"volume":437500,"average_price":10.71,"oi":295000.0,"net_change":-5.2,"total_buy_quantity":190000.0,"total_sell_quantity":95000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.05,"last_trade_time":"1747648727558","oi_day_high":317500.0,"oi_day_low":286250.0},"NSE_FO:CROMPTON25MAY345PE":{"ohlc":{"open":5.05,"high":5.65,"low":2.25,"close":4.4},"depth":{"buy":[{"quantity":5400,"price":4.3,"orders":3},{"quantity":9000,"price":4.25,"orders":5},{"quantity":5400,"price":4.2,"orders":3},{"quantity":10800,"price":4.15,"orders":5},{"quantity":9000,"price":4.1,"orders":4}],"sell":[{"quantity":3600,"price":4.45,"orders":2},{"quantity":7200,"price":4.5,"orders":4},{"quantity":9000,"price":4.55,"orders":4},{"quantity":5400,"price":4.6,"orders":3},{"quantity":16200,"price":4.65,"orders":5}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|83404","symbol":"CROMPTON25MAY345PE","last_price":4.4,"volume":1058400,"average_price":3.71,"oi":383400.0,"net_change":-0.75,"total_buy_quantity":590400.0,"total_sell_quantity":509400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1747648750241","oi_day_high":558000.0,"oi_day_low":378000.0},"NSE_FO:ABFRL25MAY275CE":{"ohlc":{"open":7.7,"high":21.5,"low":7.05,"close":12.6},"depth":{"buy":[{"quantity":2600,"price":12.8,"orders":1},{"quantity":2600,"price":12.75,"orders":1},{"quantity":2600,"price":12.7,"orders":1},{"quantity":7800,"price":12.65,"orders":2},{"quantity":2600,"price":12.6,"orders":1}],"sell":[{"quantity":2600,"price":12.95,"orders":1},{"quantity":5200,"price":13.0,"orders":2},{"quantity":2600,"price":13.1,"orders":1},{"quantity":5200,"price":13.15,"orders":1},{"quantity":2600,"price":13.35,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|65571","symbol":"ABFRL25MAY275CE","last_price":12.6,"volume":1968200,"average_price":14.84,"oi":829400.0,"net_change":4.8,"total_buy_quantity":449800.0,"total_sell_quantity":208000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.05,"last_trade_time":"1747648779817","oi_day_high":1066000.0,"oi_day_low":759200.0},"NSE_FO:VEDL25MAY420CE":{"ohlc":{"open":26.8,"high":29.7,"low":24.4,"close":25.2},"depth":{"buy":[{"quantity":2300,"price":25.05,"orders":2},{"quantity":1150,"price":24.85,"orders":1},{"quantity":1150,"price":24.8,"orders":1},{"quantity":1150,"price":24.75,"orders":1},{"quantity":1150,"price":24.7,"orders":1}],"sell":[{"quantity":1150,"price":25.25,"orders":1},{"quantity":2300,"price":25.3,"orders":2},{"quantity":1150,"price":25.45,"orders":1},{"quantity":1150,"price":25.5,"orders":1},{"quantity":2300,"price":25.6,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|139761","symbol":"VEDL25MAY420CE","last_price":25.2,"volume":765900,"average_price":27.59,"oi":2317250.0,"net_change":0.25,"total_buy_quantity":167900.0,"total_sell_quantity":218500.0,"lower_circuit_limit":2.0,"upper_circuit_limit":47.9,"last_trade_time":"1747648730131","oi_day_high":2411550.0,"oi_day_low":2304600.0},"NSE_FO:BRITANNIA25MAY5450PE":{"ohlc":{"open":71.6,"high":74.6,"low":43.75,"close":55.15},"depth":{"buy":[{"quantity":100,"price":54.4,"orders":1},{"quantity":100,"price":54.35,"orders":1},{"quantity":100,"price":54.15,"orders":1},{"quantity":100,"price":53.15,"orders":1},{"quantity":100,"price":53.1,"orders":1}],"sell":[{"quantity":100,"price":55.45,"orders":1},{"quantity":100,"price":56.3,"orders":1},{"quantity":100,"price":56.35,"orders":1},{"quantity":200,"price":57.4,"orders":2},{"quantity":100,"price":57.6,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|76987","symbol":"BRITANNIA25MAY5450PE","last_price":55.15,"volume":56500,"average_price":60.2,"oi":44400.0,"net_change":-5.5,"total_buy_quantity":20300.0,"total_sell_quantity":10300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":145.7,"last_trade_time":"1747648693696","oi_day_high":45800.0,"oi_day_low":42300.0},"NSE_FO:INDHOTEL25MAY820PE":{"ohlc":{"open":49.8,"high":49.8,"low":42.4,"close":46.2},"depth":{"buy":[{"quantity":1000,"price":48.4,"orders":1},{"quantity":1000,"price":48.35,"orders":1},{"quantity":1000,"price":48.3,"orders":1},{"quantity":3000,"price":46.8,"orders":1},{"quantity":5000,"price":46.15,"orders":1}],"sell":[{"quantity":1000,"price":49.55,"orders":1},{"quantity":1000,"price":49.85,"orders":1},{"quantity":1000,"price":49.95,"orders":1},{"quantity":2000,"price":50.0,"orders":2},{"quantity":10000,"price":52.0,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|93232","symbol":"INDHOTEL25MAY820PE","last_price":46.2,"volume":30000,"average_price":46.02,"oi":157000.0,"net_change":-7.35,"total_buy_quantity":84000.0,"total_sell_quantity":92000.0,"lower_circuit_limit":12.95,"upper_circuit_limit":94.15,"last_trade_time":"1747637889841","oi_day_high":166000.0,"oi_day_low":157000.0},"NSE_FO:SOLARINDS25MAY13250CE":{"ohlc":{"open":877.15,"high":877.15,"low":665.2,"close":678.55},"depth":{"buy":[{"quantity":75,"price":684.65,"orders":1},{"quantity":150,"price":684.6,"orders":2},{"quantity":75,"price":684.55,"orders":1},{"quantity":150,"price":680.05,"orders":1},{"quantity":75,"price":675.3,"orders":1}],"sell":[{"quantity":75,"price":708.45,"orders":1},{"quantity":75,"price":708.5,"orders":1},{"quantity":75,"price":708.55,"orders":1},{"quantity":150,"price":709.95,"orders":1},{"quantity":150,"price":719.95,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|138654","symbol":"SOLARINDS25MAY13250CE","last_price":678.55,"volume":975,"average_price":786.56,"oi":5925.0,"net_change":-321.45,"total_buy_quantity":4800.0,"total_sell_quantity":5250.0,"lower_circuit_limit":214.9,"upper_circuit_limit":1785.1,"last_trade_time":"1747647636669","oi_day_high":6375.0,"oi_day_low":5925.0},"NSE_FO:SHREECEM25MAY30750PE":{"ohlc":{"open":300.0,"high":356.85,"low":300.0,"close":325.0},"depth":{"buy":[{"quantity":25,"price":85.65,"orders":1},{"quantity":75,"price":85.6,"orders":1},{"quantity":100,"price":22.75,"orders":1},{"quantity":250,"price":14.85,"orders":1},{"quantity":375,"price":9.0,"orders":1}],"sell":[{"quantity":25,"price":349.95,"orders":1},{"quantity":50,"price":350.0,"orders":2},{"quantity":100,"price":454.9,"orders":1},{"quantity":75,"price":463.85,"orders":1},{"quantity":250,"price":468.9,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|136589","symbol":"SHREECEM25MAY30750PE","last_price":325.0,"volume":250,"average_price":330.97,"oi":2500.0,"net_change":25.0,"total_buy_quantity":2925.0,"total_sell_quantity":900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":666.4,"last_trade_time":"1747630182155","oi_day_high":2500.0,"oi_day_low":2475.0},"NSE_FO:CUMMINSIND25MAY2950CE":{"ohlc":{"open":138.15,"high":155.25,"low":103.6,"close":114.1},"depth":{"buy":[{"quantity":150,"price":115.45,"orders":1},{"quantity":150,"price":113.9,"orders":1},{"quantity":150,"price":113.85,"orders":1},{"quantity":150,"price":111.6,"orders":1},{"quantity":150,"price":111.55,"orders":1}],"sell":[{"quantity":150,"price":120.4,"orders":1},{"quantity":150,"price":120.45,"orders":1},{"quantity":150,"price":120.5,"orders":1},{"quantity":150,"price":121.45,"orders":1},{"quantity":150,"price":123.6,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|83868","symbol":"CUMMINSIND25MAY2950CE","last_price":114.1,"volume":55200,"average_price":124.91,"oi":28650.0,"net_change":-23.3,"total_buy_quantity":8850.0,"total_sell_quantity":11400.0,"lower_circuit_limit":3.95,"upper_circuit_limit":270.85,"last_trade_time":"1747648780463","oi_day_high":31350.0,"oi_day_low":28350.0},"NSE_FO:INFY25MAY1480CE":{"ohlc":{"open":93.95,"high":99.5,"low":85.65,"close":86.7},"depth":{"buy":[{"quantity":1600,"price":85.2,"orders":2},{"quantity":400,"price":85.15,"orders":1},{"quantity":400,"price":85.1,"orders":1},{"quantity":800,"price":85.0,"orders":1},{"quantity":400,"price":78.9,"orders":1}],"sell":[{"quantity":400,"price":88.2,"orders":1},{"quantity":400,"price":88.25,"orders":1},{"quantity":400,"price":88.3,"orders":1},{"quantity":400,"price":88.85,"orders":1},{"quantity":400,"price":88.9,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|95139","symbol":"INFY25MAY1480CE","last_price":86.7,"volume":76000,"average_price":91.02,"oi":371200.0,"net_change":-29.3,"total_buy_quantity":30000.0,"total_sell_quantity":46000.0,"lower_circuit_limit":3.95,"upper_circuit_limit":188.5,"last_trade_time":"1747648724198","oi_day_high":413600.0,"oi_day_low":371200.0},"NSE_FO:ADANIENSOL25MAY960PE":{"ohlc":{"open":69.5,"high":78.85,"low":69.25,"close":78.85},"depth":{"buy":[{"quantity":625,"price":76.5,"orders":1},{"quantity":1250,"price":76.45,"orders":2},{"quantity":625,"price":75.85,"orders":1},{"quantity":625,"price":75.8,"orders":1},{"quantity":625,"price":75.3,"orders":1}],"sell":[{"quantity":1250,"price":78.75,"orders":2},{"quantity":625,"price":78.8,"orders":1},{"quantity":625,"price":78.9,"orders":1},{"quantity":625,"price":78.95,"orders":1},{"quantity":625,"price":80.15,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|64327","symbol":"ADANIENSOL25MAY960PE","last_price":78.85,"volume":11875,"average_price":75.27,"oi":133750.0,"net_change":21.55,"total_buy_quantity":76875.0,"total_sell_quantity":63750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.45,"last_trade_time":"1747648407262","oi_day_high":142500.0,"oi_day_low":133750.0},"NSE_FO:LT25MAY3300PE":{"ohlc":{"open":2.7,"high":2.85,"low":2.1,"close":2.8},"depth":{"buy":[{"quantity":6000,"price":2.75,"orders":5},{"quantity":18300,"price":2.7,"orders":10},{"quantity":1200,"price":2.65,"orders":1},{"quantity":1500,"price":2.6,"orders":3},{"quantity":1950,"price":2.55,"orders":4}],"sell":[{"quantity":300,"price":2.85,"orders":2},{"quantity":1050,"price":2.9,"orders":5},{"quantity":2100,"price":2.95,"orders":3},{"quantity":3300,"price":3.0,"orders":6},{"quantity":1200,"price":3.05,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|101855","symbol":"LT25MAY3300PE","last_price":2.8,"volume":226050,"average_price":2.48,"oi":435300.0,"net_change":0.1,"total_buy_quantity":226500.0,"total_sell_quantity":43950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1747648798793","oi_day_high":497700.0,"oi_day_low":435300.0},"NSE_FO:RAMCOCEM25MAY990CE":{"ohlc":{"open":39.75,"high":39.75,"low":30.05,"close":31.25},"depth":{"buy":[{"quantity":850,"price":31.6,"orders":1},{"quantity":850,"price":31.55,"orders":1},{"quantity":850,"price":31.45,"orders":1},{"quantity":850,"price":30.35,"orders":1},{"quantity":850,"price":30.3,"orders":1}],"sell":[{"quantity":850,"price":33.15,"orders":1},{"quantity":1700,"price":33.2,"orders":2},{"quantity":850,"price":33.25,"orders":1},{"quantity":850,"price":33.85,"orders":1},{"quantity":850,"price":34.0,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|134002","symbol":"RAMCOCEM25MAY990CE","last_price":31.25,"volume":11900,"average_price":31.78,"oi":30600.0,"net_change":-6.0,"total_buy_quantity":40800.0,"total_sell_quantity":58650.0,"lower_circuit_limit":6.45,"upper_circuit_limit":68.05,"last_trade_time":"1747648795124","oi_day_high":33150.0,"oi_day_low":30600.0},"NSE_FO:ULTRACEMCO25MAY12200CE":{"ohlc":{"open":91.35,"high":104.0,"low":80.7,"close":84.25},"depth":{"buy":[{"quantity":50,"price":83.0,"orders":1},{"quantity":100,"price":82.55,"orders":2},{"quantity":50,"price":82.5,"orders":1},{"quantity":50,"price":81.15,"orders":1},{"quantity":150,"price":81.1,"orders":2}],"sell":[{"quantity":50,"price":84.45,"orders":1},{"quantity":50,"price":84.5,"orders":1},{"quantity":50,"price":86.4,"orders":1},{"quantity":50,"price":86.85,"orders":1},{"quantity":50,"price":86.9,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|137113","symbol":"ULTRACEMCO25MAY12200CE","last_price":84.25,"volume":91550,"average_price":92.7,"oi":134850.0,"net_change":-10.75,"total_buy_quantity":11500.0,"total_sell_quantity":19350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":274.8,"last_trade_time":"1747648798264","oi_day_high":135800.0,"oi_day_low":132250.0},"NSE_FO:TCS25MAY3400PE":{"ohlc":{"open":10.9,"high":16.8,"low":9.55,"close":15.3},"depth":{"buy":[{"quantity":175,"price":14.8,"orders":1},{"quantity":175,"price":14.75,"orders":1},{"quantity":175,"price":14.7,"orders":1},{"quantity":875,"price":14.65,"orders":4},{"quantity":350,"price":14.6,"orders":2}],"sell":[{"quantity":700,"price":14.95,"orders":2},{"quantity":10500,"price":15.0,"orders":5},{"quantity":175,"price":15.05,"orders":1},{"quantity":350,"price":15.1,"orders":2},{"quantity":350,"price":15.15,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|131753","symbol":"TCS25MAY3400PE","last_price":15.3,"volume":570500,"average_price":13.63,"oi":549850.0,"net_change":6.5,"total_buy_quantity":249550.0,"total_sell_quantity":54075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.0,"last_trade_time":"1747648797280","oi_day_high":599375.0,"oi_day_low":520100.0},"NSE_FO:POLYCAB25MAY5500PE":{"ohlc":{"open":10.95,"high":11.6,"low":8.1,"close":8.65},"depth":{"buy":[{"quantity":750,"price":8.75,"orders":1},{"quantity":250,"price":8.65,"orders":2},{"quantity":1000,"price":8.6,"orders":3},{"quantity":125,"price":8.55,"orders":1},{"quantity":125,"price":8.5,"orders":1}],"sell":[{"quantity":500,"price":8.9,"orders":1},{"quantity":125,"price":8.95,"orders":1},{"quantity":125,"price":9.0,"orders":1},{"quantity":250,"price":9.05,"orders":2},{"quantity":125,"price":9.1,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|131658","symbol":"POLYCAB25MAY5500PE","last_price":8.65,"volume":35250,"average_price":9.35,"oi":141875.0,"net_change":-2.25,"total_buy_quantity":55000.0,"total_sell_quantity":27750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.15,"last_trade_time":"1747648799396","oi_day_high":146125.0,"oi_day_low":141000.0},"NSE_FO:GRANULES25MAY480PE":{"ohlc":{"open":4.85,"high":4.85,"low":2.55,"close":3.55},"depth":{"buy":[{"quantity":1000,"price":3.5,"orders":1},{"quantity":1000,"price":3.45,"orders":1},{"quantity":1000,"price":3.4,"orders":1},{"quantity":2000,"price":3.35,"orders":2},{"quantity":3000,"price":3.3,"orders":3}],"sell":[{"quantity":3000,"price":3.6,"orders":3},{"quantity":2000,"price":3.65,"orders":2},{"quantity":2000,"price":3.7,"orders":2},{"quantity":7000,"price":3.75,"orders":3},{"quantity":2000,"price":3.8,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|84330","symbol":"GRANULES25MAY480PE","last_price":3.55,"volume":532000,"average_price":3.06,"oi":208000.0,"net_change":-1.2,"total_buy_quantity":364000.0,"total_sell_quantity":221000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1747648770006","oi_day_high":286000.0,"oi_day_low":208000.0},"NSE_FO:DIVISLAB25MAY6200CE":{"ohlc":{"open":265.0,"high":527.0,"low":265.0,"close":412.6},"depth":{"buy":[{"quantity":100,"price":414.05,"orders":1},{"quantity":100,"price":414.0,"orders":1},{"quantity":200,"price":412.65,"orders":1},{"quantity":100,"price":412.6,"orders":1},{"quantity":200,"price":406.05,"orders":1}],"sell":[{"quantity":100,"price":424.3,"orders":1},{"quantity":100,"price":424.35,"orders":1},{"quantity":1300,"price":424.45,"orders":8},{"quantity":100,"price":424.5,"orders":1},{"quantity":100,"price":425.0,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|79682","symbol":"DIVISLAB25MAY6200CE","last_price":412.6,"volume":427700,"average_price":374.53,"oi":138000.0,"net_change":144.5,"total_buy_quantity":13100.0,"total_sell_quantity":28700.0,"lower_circuit_limit":63.85,"upper_circuit_limit":802.0,"last_trade_time":"1747648755399","oi_day_high":212000.0,"oi_day_low":137900.0},"NSE_FO:HAVELLS25MAY1600CE":{"ohlc":{"open":22.0,"high":30.1,"low":20.7,"close":22.5},"depth":{"buy":[{"quantity":1000,"price":22.5,"orders":2},{"quantity":500,"price":22.45,"orders":1},{"quantity":500,"price":22.35,"orders":1},{"quantity":1000,"price":22.3,"orders":2},{"quantity":1000,"price":22.25,"orders":2}],"sell":[{"quantity":500,"price":23.0,"orders":1},{"quantity":1000,"price":23.05,"orders":2},{"quantity":500,"price":23.1,"orders":1},{"quantity":500,"price":23.15,"orders":1},{"quantity":1000,"price":23.2,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|86047","symbol":"HAVELLS25MAY1600CE","last_price":22.5,"volume":1305000,"average_price":25.73,"oi":1298000.0,"net_change":-0.15,"total_buy_quantity":306000.0,"total_sell_quantity":268000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.85,"last_trade_time":"1747648786306","oi_day_high":1308500.0,"oi_day_low":1180500.0},"NSE_FO:BANKBARODA25MAY252.5CE":{"ohlc":{"open":0.65,"high":1.75,"low":0.65,"close":1.0},"depth":{"buy":[{"quantity":29250,"price":0.95,"orders":5},{"quantity":49725,"price":0.9,"orders":7},{"quantity":108225,"price":0.85,"orders":8},{"quantity":26325,"price":0.8,"orders":6},{"quantity":8775,"price":0.75,"orders":1}],"sell":[{"quantity":26325,"price":1.0,"orders":5},{"quantity":46800,"price":1.05,"orders":10},{"quantity":46800,"price":1.1,"orders":10},{"quantity":49725,"price":1.15,"orders":10},{"quantity":29250,"price":1.2,"orders":6}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|73652","symbol":"BANKBARODA25MAY252.5CE","last_price":1.0,"volume":1901250,"average_price":1.18,"oi":1325025.0,"net_change":0.25,"total_buy_quantity":775125.0,"total_sell_quantity":760500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1747648769438","oi_day_high":1541475.0,"oi_day_low":1319175.0},"NSE_FO:PETRONET25MAY315PE":{"ohlc":{"open":6.0,"high":6.75,"low":4.4,"close":5.75},"depth":{"buy":[{"quantity":19500,"price":5.8,"orders":3},{"quantity":1500,"price":5.75,"orders":1},{"quantity":3000,"price":5.7,"orders":2},{"quantity":10500,"price":5.65,"orders":5},{"quantity":6000,"price":5.6,"orders":4}],"sell":[{"quantity":1500,"price":5.85,"orders":1},{"quantity":1500,"price":5.9,"orders":1},{"quantity":4500,"price":5.95,"orders":3},{"quantity":1500,"price":6.0,"orders":1},{"quantity":6000,"price":6.05,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|128355","symbol":"PETRONET25MAY315PE","last_price":5.75,"volume":634500,"average_price":5.24,"oi":511500.0,"net_change":0.45,"total_buy_quantity":330000.0,"total_sell_quantity":285000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1747648798386","oi_day_high":553500.0,"oi_day_low":474000.0},"NSE_FO:NAUKRI25MAY1440CE":{"ohlc":{"open":80.0,"high":80.0,"low":48.9,"close":59.9},"depth":{"buy":[{"quantity":750,"price":57.3,"orders":2},{"quantity":375,"price":57.25,"orders":1},{"quantity":375,"price":57.1,"orders":1},{"quantity":750,"price":57.05,"orders":1},{"quantity":375,"price":56.7,"orders":1}],"sell":[{"quantity":375,"price":59.4,"orders":1},{"quantity":750,"price":59.45,"orders":2},{"quantity":375,"price":59.5,"orders":1},{"quantity":375,"price":59.65,"orders":1},{"quantity":375,"price":59.7,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|107838","symbol":"NAUKRI25MAY1440CE","last_price":59.9,"volume":267375,"average_price":60.27,"oi":252375.0,"net_change":-27.55,"total_buy_quantity":28500.0,"total_sell_quantity":51750.0,"lower_circuit_limit":11.75,"upper_circuit_limit":163.15,"last_trade_time":"1747648725697","oi_day_high":261750.0,"oi_day_low":251250.0},"NSE_FO:CDSL25MAY1360PE":{"ohlc":{"open":35.6,"high":35.6,"low":7.9,"close":8.9},"depth":{"buy":[{"quantity":350,"price":9.1,"orders":1},{"quantity":1050,"price":9.05,"orders":3},{"quantity":2800,"price":9.0,"orders":5},{"quantity":1400,"price":8.95,"orders":4},{"quantity":700,"price":8.9,"orders":2}],"sell":[{"quantity":1400,"price":9.35,"orders":4},{"quantity":1050,"price":9.4,"orders":3},{"quantity":700,"price":9.45,"orders":2},{"quantity":700,"price":9.5,"orders":2},{"quantity":700,"price":9.55,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|73439","symbol":"CDSL25MAY1360PE","last_price":8.9,"volume":1408050,"average_price":15.76,"oi":345450.0,"net_change":-28.1,"total_buy_quantity":166950.0,"total_sell_quantity":76300.0,"lower_circuit_limit":0.5,"upper_circuit_limit":73.5,"last_trade_time":"1747648782324","oi_day_high":346850.0,"oi_day_low":136850.0},"NSE_FO:TVSMOTOR25MAY2780PE":{"ohlc":{"open":27.45,"high":32.7,"low":18.0,"close":29.95},"depth":{"buy":[{"quantity":350,"price":29.0,"orders":1},{"quantity":350,"price":28.95,"orders":1},{"quantity":350,"price":28.85,"orders":1},{"quantity":350,"price":28.8,"orders":1},{"quantity":700,"price":28.75,"orders":1}],"sell":[{"quantity":350,"price":30.25,"orders":1},{"quantity":350,"price":30.3,"orders":1},{"quantity":350,"price":30.6,"orders":1},{"quantity":350,"price":31.0,"orders":1},{"quantity":350,"price":31.4,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|145099","symbol":"TVSMOTOR25MAY2780PE","last_price":29.95,"volume":132650,"average_price":24.95,"oi":59850.0,"net_change":1.85,"total_buy_quantity":74550.0,"total_sell_quantity":53550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.4,"last_trade_time":"1747648749620","oi_day_high":60200.0,"oi_day_low":47600.0},"NSE_FO:TATACOMM25MAY1600PE":{"ohlc":{"open":21.95,"high":24.0,"low":11.35,"close":15.1},"depth":{"buy":[{"quantity":250,"price":14.55,"orders":1},{"quantity":250,"price":14.5,"orders":1},{"quantity":250,"price":14.35,"orders":1},{"quantity":250,"price":14.3,"orders":1},{"quantity":250,"price":14.25,"orders":1}],"sell":[{"quantity":500,"price":14.8,"orders":2},{"quantity":750,"price":15.25,"orders":1},{"quantity":250,"price":15.3,"orders":1},{"quantity":250,"price":15.4,"orders":1},{"quantity":250,"price":15.45,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|127025","symbol":"TATACOMM25MAY1600PE","last_price":15.1,"volume":290000,"average_price":15.57,"oi":157500.0,"net_change":-3.05,"total_buy_quantity":73250.0,"total_sell_quantity":53000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.75,"last_trade_time":"1747648741208","oi_day_high":178250.0,"oi_day_low":156500.0},"NSE_FO:HEROMOTOCO25MAY3950PE":{"ohlc":{"open":6.2,"high":6.2,"low":3.8,"close":5.4},"depth":{"buy":[{"quantity":600,"price":5.3,"orders":4},{"quantity":750,"price":5.25,"orders":4},{"quantity":600,"price":5.2,"orders":4},{"quantity":600,"price":5.15,"orders":2},{"quantity":300,"price":5.1,"orders":1}],"sell":[{"quantity":600,"price":5.45,"orders":4},{"quantity":1350,"price":5.5,"orders":4},{"quantity":1650,"price":5.55,"orders":5},{"quantity":1050,"price":5.6,"orders":2},{"quantity":600,"price":5.65,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|95375","symbol":"HEROMOTOCO25MAY3950PE","last_price":5.4,"volume":87600,"average_price":4.92,"oi":62700.0,"net_change":-1.3,"total_buy_quantity":133050.0,"total_sell_quantity":30450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1747648673941","oi_day_high":86100.0,"oi_day_low":61650.0},"NSE_FO:AUBANK25MAY680PE":{"ohlc":{"open":12.35,"high":12.6,"low":10.1,"close":10.25},"depth":{"buy":[{"quantity":1000,"price":10.25,"orders":1},{"quantity":1000,"price":10.2,"orders":1},{"quantity":2000,"price":10.15,"orders":2},{"quantity":1000,"price":10.1,"orders":1},{"quantity":1000,"price":10.05,"orders":1}],"sell":[{"quantity":1000,"price":10.35,"orders":1},{"quantity":1000,"price":10.4,"orders":1},{"quantity":1000,"price":10.5,"orders":1},{"quantity":3000,"price":10.55,"orders":2},{"quantity":1000,"price":10.6,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|68661","symbol":"AUBANK25MAY680PE","last_price":10.25,"volume":313000,"average_price":11.26,"oi":355000.0,"net_change":-2.15,"total_buy_quantity":188000.0,"total_sell_quantity":94000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.4,"last_trade_time":"1747648681134","oi_day_high":376000.0,"oi_day_low":353000.0},"NSE_FO:VBL25MAY530PE":{"ohlc":{"open":27.05,"high":37.4,"low":26.0,"close":35.95},"depth":{"buy":[{"quantity":875,"price":35.65,"orders":1},{"quantity":875,"price":35.6,"orders":1},{"quantity":875,"price":35.55,"orders":1},{"quantity":875,"price":35.5,"orders":1},{"quantity":875,"price":35.4,"orders":1}],"sell":[{"quantity":1750,"price":36.15,"orders":2},{"quantity":875,"price":36.4,"orders":1},{"quantity":875,"price":36.45,"orders":1},{"quantity":875,"price":37.2,"orders":1},{"quantity":875,"price":37.25,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|145748","symbol":"VBL25MAY530PE","last_price":35.95,"volume":80500,"average_price":31.2,"oi":348250.0,"net_change":6.4,"total_buy_quantity":95375.0,"total_sell_quantity":101500.0,"lower_circuit_limit":4.05,"upper_circuit_limit":55.05,"last_trade_time":"1747648791736","oi_day_high":352625.0,"oi_day_low":344750.0},"NSE_FO:BANKINDIA25MAY119CE":{"ohlc":{"open":1.5,"high":3.75,"low":1.45,"close":2.8},"depth":{"buy":[{"quantity":38600,"price":2.75,"orders":7},{"quantity":19300,"price":2.7,"orders":4},{"quantity":43425,"price":2.65,"orders":4},{"quantity":9650,"price":2.6,"orders":2},{"quantity":53075,"price":2.55,"orders":10}],"sell":[{"quantity":38600,"price":2.85,"orders":6},{"quantity":28950,"price":2.9,"orders":4},{"quantity":62725,"price":2.95,"orders":6},{"quantity":53075,"price":3.0,"orders":9},{"quantity":24125,"price":3.05,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|74051","symbol":"BANKINDIA25MAY119CE","last_price":2.8,"volume":2084400,"average_price":2.88,"oi":617600.0,"net_change":1.35,"total_buy_quantity":873325.0,"total_sell_quantity":926400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1747648378953","oi_day_high":617600.0,"oi_day_low":376350.0},"NSE_FO:OBEROIRLTY25MAY1680PE":{"ohlc":{"open":38.0,"high":40.0,"low":14.55,"close":17.0},"depth":{"buy":[{"quantity":700,"price":16.1,"orders":2},{"quantity":350,"price":16.05,"orders":1},{"quantity":350,"price":16.0,"orders":1},{"quantity":3500,"price":15.05,"orders":1},{"quantity":10500,"price":14.3,"orders":1}],"sell":[{"quantity":350,"price":16.95,"orders":1},{"quantity":700,"price":17.0,"orders":2},{"quantity":700,"price":17.05,"orders":2},{"quantity":700,"price":17.1,"orders":2},{"quantity":350,"price":17.2,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|110847","symbol":"OBEROIRLTY25MAY1680PE","last_price":17.0,"volume":229950,"average_price":20.13,"oi":79100.0,"net_change":-20.2,"total_buy_quantity":277900.0,"total_sell_quantity":53900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.35,"last_trade_time":"1747648792606","oi_day_high":83300.0,"oi_day_low":35350.0},"NSE_FO:MGL25MAY1320CE":{"ohlc":{"open":105.0,"high":107.05,"low":105.0,"close":107.05},"depth":{"buy":[{"quantity":400,"price":90.75,"orders":1},{"quantity":400,"price":90.7,"orders":1},{"quantity":1200,"price":89.8,"orders":1},{"quantity":1200,"price":89.05,"orders":1},{"quantity":2000,"price":87.4,"orders":1}],"sell":[{"quantity":400,"price":96.15,"orders":1},{"quantity":400,"price":96.2,"orders":1},{"quantity":1200,"price":99.35,"orders":1},{"quantity":2000,"price":100.15,"orders":1},{"quantity":4000,"price":102.65,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|105645","symbol":"MGL25MAY1320CE","last_price":107.05,"volume":1200,"average_price":106.35,"oi":28800.0,"net_change":20.8,"total_buy_quantity":36000.0,"total_sell_quantity":33200.0,"lower_circuit_limit":7.95,"upper_circuit_limit":164.55,"last_trade_time":"1747626689404","oi_day_high":28800.0,"oi_day_low":28800.0},"NSE_FO:IOC25MAY138CE":{"ohlc":{"open":8.35,"high":8.35,"low":7.05,"close":7.5},"depth":{"buy":[{"quantity":4875,"price":7.45,"orders":1},{"quantity":4875,"price":7.4,"orders":1},{"quantity":9750,"price":7.35,"orders":2},{"quantity":9750,"price":7.3,"orders":2},{"quantity":4875,"price":7.25,"orders":1}],"sell":[{"quantity":9750,"price":7.6,"orders":2},{"quantity":9750,"price":7.7,"orders":2},{"quantity":14625,"price":7.75,"orders":2},{"quantity":4875,"price":7.8,"orders":1},{"quantity":4875,"price":7.85,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|106992","symbol":"IOC25MAY138CE","last_price":7.5,"volume":34125,"average_price":7.72,"oi":911625.0,"net_change":-0.85,"total_buy_quantity":550875.0,"total_sell_quantity":546000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1747648732405","oi_day_high":911625.0,"oi_day_low":901875.0},"NSE_FO:WIPRO25MAY242.5CE":{"ohlc":{"open":11.8,"high":12.55,"low":10.75,"close":10.9},"depth":{"buy":[{"quantity":6000,"price":10.5,"orders":2},{"quantity":3000,"price":10.35,"orders":1},{"quantity":3000,"price":10.3,"orders":1},{"quantity":3000,"price":10.25,"orders":1},{"quantity":9000,"price":10.2,"orders":1}],"sell":[{"quantity":3000,"price":10.65,"orders":1},{"quantity":3000,"price":10.7,"orders":1},{"quantity":3000,"price":10.75,"orders":1},{"quantity":6000,"price":10.85,"orders":1},{"quantity":9000,"price":10.95,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|146129","symbol":"WIPRO25MAY242.5CE","last_price":10.9,"volume":111000,"average_price":11.39,"oi":1791000.0,"net_change":-2.8,"total_buy_quantity":357000.0,"total_sell_quantity":303000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.7,"last_trade_time":"1747647900940","oi_day_high":1809000.0,"oi_day_low":1791000.0},"NSE_FO:ASIANPAINT25MAY2460CE":{"ohlc":{"open":7.65,"high":10.45,"low":5.05,"close":5.2},"depth":{"buy":[{"quantity":600,"price":5.2,"orders":3},{"quantity":1000,"price":5.15,"orders":3},{"quantity":800,"price":5.1,"orders":3},{"quantity":1600,"price":5.05,"orders":5},{"quantity":2000,"price":5.0,"orders":6}],"sell":[{"quantity":200,"price":5.25,"orders":1},{"quantity":400,"price":5.35,"orders":2},{"quantity":600,"price":5.4,"orders":3},{"quantity":200,"price":5.45,"orders":1},{"quantity":800,"price":5.5,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|68939","symbol":"ASIANPAINT25MAY2460CE","last_price":5.2,"volume":258400,"average_price":7.5,"oi":310600.0,"net_change":-2.1,"total_buy_quantity":265400.0,"total_sell_quantity":50800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1747648797624","oi_day_high":311800.0,"oi_day_low":277800.0},"NSE_FO:ICICIGI25MAY1900PE":{"ohlc":{"open":55.1,"high":55.1,"low":30.0,"close":35.85},"depth":{"buy":[{"quantity":750,"price":35.45,"orders":3},{"quantity":250,"price":35.4,"orders":1},{"quantity":250,"price":35.3,"orders":1},{"quantity":500,"price":35.15,"orders":2},{"quantity":500,"price":35.05,"orders":1}],"sell":[{"quantity":250,"price":36.7,"orders":1},{"quantity":500,"price":36.8,"orders":2},{"quantity":500,"price":36.95,"orders":1},{"quantity":1250,"price":37.0,"orders":1},{"quantity":250,"price":37.65,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|100378","symbol":"ICICIGI25MAY1900PE","last_price":35.85,"volume":108500,"average_price":33.88,"oi":38250.0,"net_change":-21.4,"total_buy_quantity":52000.0,"total_sell_quantity":48500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.0,"last_trade_time":"1747648789993","oi_day_high":40000.0,"oi_day_low":27000.0},"NSE_FO:NYKAA25MAY195CE":{"ohlc":{"open":9.65,"high":11.8,"low":5.85,"close":7.05},"depth":{"buy":[{"quantity":5900,"price":6.65,"orders":2},{"quantity":2950,"price":6.6,"orders":1},{"quantity":14750,"price":6.55,"orders":4},{"quantity":8850,"price":6.5,"orders":3},{"quantity":8850,"price":6.45,"orders":2}],"sell":[{"quantity":5900,"price":6.8,"orders":2},{"quantity":2950,"price":6.85,"orders":1},{"quantity":2950,"price":6.9,"orders":1},{"quantity":8850,"price":6.95,"orders":2},{"quantity":5900,"price":7.0,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|110597","symbol":"NYKAA25MAY195CE","last_price":7.05,"volume":533950,"average_price":7.39,"oi":256650.0,"net_change":-3.1,"total_buy_quantity":233050.0,"total_sell_quantity":389400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.15,"last_trade_time":"1747648782280","oi_day_high":277300.0,"oi_day_low":203550.0},"NSE_FO:BAJAJFINSV25MAY2100CE":{"ohlc":{"open":18.0,"high":20.5,"low":16.05,"close":16.2},"depth":{"buy":[{"quantity":500,"price":16.2,"orders":1},{"quantity":1500,"price":16.1,"orders":3},{"quantity":4000,"price":16.0,"orders":4},{"quantity":1000,"price":15.95,"orders":1},{"quantity":500,"price":15.9,"orders":1}],"sell":[{"quantity":6500,"price":16.3,"orders":3},{"quantity":500,"price":16.35,"orders":1},{"quantity":1000,"price":16.4,"orders":2},{"quantity":500,"price":16.45,"orders":1},{"quantity":500,"price":16.5,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|72178","symbol":"BAJAJFINSV25MAY2100CE","last_price":16.2,"volume":1775500,"average_price":17.73,"oi":3098000.0,"net_change":-1.95,"total_buy_quantity":271000.0,"total_sell_quantity":423500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.4,"last_trade_time":"1747648792809","oi_day_high":3114500.0,"oi_day_low":2938500.0},"NSE_FO:UNITDSPR25MAY1560CE":{"ohlc":{"open":35.95,"high":46.6,"low":32.95,"close":40.6},"depth":{"buy":[{"quantity":350,"price":39.5,"orders":1},{"quantity":350,"price":39.45,"orders":1},{"quantity":350,"price":39.05,"orders":1},{"quantity":350,"price":38.75,"orders":1},{"quantity":350,"price":38.6,"orders":1}],"sell":[{"quantity":350,"price":40.5,"orders":1},{"quantity":350,"price":40.55,"orders":1},{"quantity":350,"price":40.7,"orders":1},{"quantity":350,"price":40.9,"orders":1},{"quantity":350,"price":41.0,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|138463","symbol":"UNITDSPR25MAY1560CE","last_price":40.6,"volume":603400,"average_price":40.01,"oi":185500.0,"net_change":6.1,"total_buy_quantity":170450.0,"total_sell_quantity":86100.0,"lower_circuit_limit":2.65,"upper_circuit_limit":66.35,"last_trade_time":"1747648797357","oi_day_high":185500.0,"oi_day_low":154000.0},"NSE_FO:NESTLEIND25MAY2440PE":{"ohlc":{"open":48.8,"high":60.65,"low":42.9,"close":53.1},"depth":{"buy":[{"quantity":200,"price":51.75,"orders":1},{"quantity":200,"price":51.5,"orders":1},{"quantity":200,"price":51.45,"orders":1},{"quantity":200,"price":51.4,"orders":1},{"quantity":400,"price":51.35,"orders":2}],"sell":[{"quantity":200,"price":53.2,"orders":1},{"quantity":200,"price":53.3,"orders":1},{"quantity":200,"price":53.7,"orders":1},{"quantity":200,"price":54.05,"orders":1},{"quantity":200,"price":54.6,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|108890","symbol":"NESTLEIND25MAY2440PE","last_price":53.1,"volume":64200,"average_price":50.2,"oi":55200.0,"net_change":-0.1,"total_buy_quantity":18400.0,"total_sell_quantity":16800.0,"lower_circuit_limit":1.5,"upper_circuit_limit":104.9,"last_trade_time":"1747648791201","oi_day_high":58400.0,"oi_day_low":52000.0},"NSE_FO:PERSISTENT25MAY5200PE":{"ohlc":{"open":25.0,"high":29.25,"low":19.15,"close":23.4},"depth":{"buy":[{"quantity":100,"price":23.2,"orders":1},{"quantity":100,"price":23.15,"orders":1},{"quantity":100,"price":23.1,"orders":1},{"quantity":100,"price":23.05,"orders":1},{"quantity":200,"price":22.85,"orders":1}],"sell":[{"quantity":100,"price":23.55,"orders":1},{"quantity":100,"price":23.6,"orders":1},{"quantity":100,"price":23.65,"orders":1},{"quantity":100,"price":23.7,"orders":1},{"quantity":100,"price":23.75,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|114445","symbol":"PERSISTENT25MAY5200PE","last_price":23.4,"volume":70400,"average_price":22.79,"oi":117100.0,"net_change":-0.8,"total_buy_quantity":44800.0,"total_sell_quantity":19700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.1,"last_trade_time":"1747648516997","oi_day_high":126600.0,"oi_day_low":116600.0},"NSE_FO:HDFCBANK25MAY1920PE":{"ohlc":{"open":15.6,"high":16.4,"low":12.55,"close":14.45},"depth":{"buy":[{"quantity":550,"price":14.3,"orders":1},{"quantity":1650,"price":14.25,"orders":2},{"quantity":1100,"price":14.1,"orders":2},{"quantity":2750,"price":14.05,"orders":3},{"quantity":1650,"price":14.0,"orders":3}],"sell":[{"quantity":550,"price":14.5,"orders":1},{"quantity":1650,"price":14.55,"orders":3},{"quantity":1650,"price":14.6,"orders":3},{"quantity":1650,"price":14.65,"orders":3},{"quantity":2750,"price":14.7,"orders":4}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|87326","symbol":"HDFCBANK25MAY1920PE","last_price":14.45,"volume":3873100,"average_price":14.45,"oi":1524600.0,"net_change":-1.3,"total_buy_quantity":323400.0,"total_sell_quantity":166100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.35,"last_trade_time":"1747648797367","oi_day_high":1642850.0,"oi_day_low":1514150.0},"NSE_FO:JIOFIN25MAY260CE":{"ohlc":{"open":17.55,"high":20.5,"low":17.55,"close":18.6},"depth":{"buy":[{"quantity":1650,"price":18.55,"orders":1},{"quantity":1650,"price":18.5,"orders":1},{"quantity":6600,"price":18.45,"orders":3},{"quantity":1650,"price":18.4,"orders":1},{"quantity":1650,"price":18.35,"orders":1}],"sell":[{"quantity":1650,"price":18.7,"orders":1},{"quantity":3300,"price":18.75,"orders":2},{"quantity":1650,"price":18.85,"orders":1},{"quantity":1650,"price":18.9,"orders":1},{"quantity":3300,"price":18.95,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|97762","symbol":"JIOFIN25MAY260CE","last_price":18.6,"volume":369600,"average_price":19.36,"oi":2829750.0,"net_change":-0.3,"total_buy_quantity":242550.0,"total_sell_quantity":264000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.9,"last_trade_time":"1747648752984","oi_day_high":2899050.0,"oi_day_low":2819850.0},"NSE_FO:MANAPPURAM25MAY230CE":{"ohlc":{"open":2.2,"high":2.2,"low":2.2,"close":2.2},"depth":{"buy":[{"quantity":9000,"price":0.35,"orders":1},{"quantity":3000,"price":0.3,"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":3000,"price":1.8,"orders":1},{"quantity":3000,"price":1.9,"orders":1},{"quantity":9000,"price":2.0,"orders":2},{"quantity":30000,"price":2.2,"orders":7},{"quantity":24000,"price":2.75,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|103980","symbol":"MANAPPURAM25MAY230CE","last_price":2.2,"volume":0,"average_price":0.0,"oi":1.0941E7,"net_change":0.0,"total_buy_quantity":12000.0,"total_sell_quantity":282000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1747213085000","oi_day_high":1.0947E7,"oi_day_low":1.0941E7},"NSE_FO:BAJAJ-AUTO25MAY8200CE":{"ohlc":{"open":389.95,"high":692.75,"low":389.95,"close":655.0},"depth":{"buy":[{"quantity":75,"price":658.85,"orders":1},{"quantity":75,"price":658.8,"orders":1},{"quantity":225,"price":648.5,"orders":1},{"quantity":750,"price":648.45,"orders":1},{"quantity":225,"price":636.05,"orders":1}],"sell":[{"quantity":75,"price":668.4,"orders":1},{"quantity":75,"price":668.45,"orders":1},{"quantity":75,"price":675.0,"orders":1},{"quantity":75,"price":677.7,"orders":1},{"quantity":75,"price":680.0,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|69518","symbol":"BAJAJ-AUTO25MAY8200CE","last_price":655.0,"volume":31125,"average_price":590.75,"oi":43875.0,"net_change":292.45,"total_buy_quantity":9225.0,"total_sell_quantity":7725.0,"lower_circuit_limit":30.9,"upper_circuit_limit":1158.8,"last_trade_time":"1747648761614","oi_day_high":55425.0,"oi_day_low":43875.0},"NSE_FO:NTPC25MAY365PE":{"ohlc":{"open":20.25,"high":21.2,"low":18.8,"close":20.45},"depth":{"buy":[{"quantity":4500,"price":20.4,"orders":3},{"quantity":3000,"price":20.35,"orders":2},{"quantity":4500,"price":20.3,"orders":3},{"quantity":1500,"price":20.25,"orders":1},{"quantity":1500,"price":20.2,"orders":1}],"sell":[{"quantity":1500,"price":20.55,"orders":1},{"quantity":1500,"price":20.6,"orders":1},{"quantity":3000,"price":20.65,"orders":2},{"quantity":3000,"price":20.7,"orders":2},{"quantity":6000,"price":20.75,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|124356","symbol":"NTPC25MAY365PE","last_price":20.45,"volume":45000,"average_price":20.03,"oi":903000.0,"net_change":-1.3,"total_buy_quantity":183000.0,"total_sell_quantity":196500.0,"lower_circuit_limit":1.75,"upper_circuit_limit":41.75,"last_trade_time":"1747648757773","oi_day_high":930000.0,"oi_day_low":903000.0},"NSE_FO:GLENMARK25MAY1440CE":{"ohlc":{"open":47.25,"high":62.2,"low":37.0,"close":43.85},"depth":{"buy":[{"quantity":3250,"price":42.85,"orders":1},{"quantity":325,"price":42.6,"orders":1},{"quantity":325,"price":42.55,"orders":1},{"quantity":650,"price":42.05,"orders":2},{"quantity":325,"price":42.0,"orders":1}],"sell":[{"quantity":325,"price":43.2,"orders":1},{"quantity":325,"price":43.55,"orders":1},{"quantity":325,"price":43.9,"orders":1},{"quantity":325,"price":43.95,"orders":1},{"quantity":325,"price":44.25,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|83170","symbol":"GLENMARK25MAY1440CE","last_price":43.85,"volume":245050,"average_price":49.88,"oi":279825.0,"net_change":-4.6,"total_buy_quantity":66625.0,"total_sell_quantity":47125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.95,"last_trade_time":"1747648795171","oi_day_high":284050.0,"oi_day_low":273000.0},"NSE_FO:GODREJPROP25MAY2150CE":{"ohlc":{"open":73.25,"high":142.8,"low":60.15,"close":106.6},"depth":{"buy":[{"quantity":225,"price":105.05,"orders":1},{"quantity":675,"price":105.0,"orders":1},{"quantity":450,"price":102.1,"orders":1},{"quantity":450,"price":102.05,"orders":1},{"quantity":450,"price":99.55,"orders":1}],"sell":[{"quantity":225,"price":107.2,"orders":1},{"quantity":675,"price":107.95,"orders":2},{"quantity":450,"price":109.4,"orders":1},{"quantity":675,"price":109.45,"orders":2},{"quantity":225,"price":111.1,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|90760","symbol":"GODREJPROP25MAY2150CE","last_price":106.6,"volume":354825,"average_price":106.77,"oi":135000.0,"net_change":31.0,"total_buy_quantity":92250.0,"total_sell_quantity":18000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":173.65,"last_trade_time":"1747648750087","oi_day_high":183150.0,"oi_day_low":135000.0},"NSE_FO:BANDHANBNK25MAY170PE":{"ohlc":{"open":3.75,"high":3.95,"low":2.2,"close":3.4},"depth":{"buy":[{"quantity":2800,"price":3.35,"orders":1},{"quantity":11200,"price":3.3,"orders":4},{"quantity":22400,"price":3.25,"orders":6},{"quantity":11200,"price":3.2,"orders":3},{"quantity":33600,"price":3.15,"orders":10}],"sell":[{"quantity":14000,"price":3.4,"orders":4},{"quantity":22400,"price":3.45,"orders":6},{"quantity":14000,"price":3.5,"orders":4},{"quantity":36400,"price":3.55,"orders":11},{"quantity":33600,"price":3.6,"orders":10}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|70275","symbol":"BANDHANBNK25MAY170PE","last_price":3.4,"volume":3348800,"average_price":2.94,"oi":2682400.0,"net_change":-0.3,"total_buy_quantity":845600.0,"total_sell_quantity":548800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1747648796817","oi_day_high":2732800.0,"oi_day_low":2584400.0},"NSE_FO:BSE25MAY6500CE":{"ohlc":{"open":860.0,"high":1010.0,"low":827.25,"close":1007.6},"depth":{"buy":[{"quantity":125,"price":1006.5,"orders":1},{"quantity":125,"price":1006.45,"orders":1},{"quantity":125,"price":1002.35,"orders":1},{"quantity":125,"price":1002.3,"orders":1},{"quantity":125,"price":999.65,"orders":1}],"sell":[{"quantity":125,"price":1015.0,"orders":1},{"quantity":125,"price":1024.95,"orders":1},{"quantity":1500,"price":1025.0,"orders":1},{"quantity":125,"price":1025.8,"orders":1},{"quantity":125,"price":1028.95,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|35243","symbol":"BSE25MAY6500CE","last_price":1007.6,"volume":27000,"average_price":933.25,"oi":150750.0,"net_change":182.1,"total_buy_quantity":18250.0,"total_sell_quantity":12625.0,"lower_circuit_limit":142.95,"upper_circuit_limit":1508.05,"last_trade_time":"1747648550146","oi_day_high":162000.0,"oi_day_low":149250.0},"NSE_FO:TORNTPOWER25MAY1600CE":{"ohlc":{"open":5.75,"high":6.0,"low":3.0,"close":3.05},"depth":{"buy":[{"quantity":5625,"price":3.0,"orders":6},{"quantity":1125,"price":2.95,"orders":2},{"quantity":1125,"price":2.9,"orders":3},{"quantity":1500,"price":2.85,"orders":3},{"quantity":750,"price":2.8,"orders":2}],"sell":[{"quantity":750,"price":3.1,"orders":2},{"quantity":1500,"price":3.15,"orders":3},{"quantity":1875,"price":3.2,"orders":4},{"quantity":1875,"price":3.25,"orders":4},{"quantity":1875,"price":3.3,"orders":4}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|135476","symbol":"TORNTPOWER25MAY1600CE","last_price":3.05,"volume":123375,"average_price":4.14,"oi":122250.0,"net_change":-0.95,"total_buy_quantity":88125.0,"total_sell_quantity":118500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1747648775828","oi_day_high":125250.0,"oi_day_low":109500.0},"NSE_FO:LTF25MAY180PE":{"ohlc":{"open":8.5,"high":10.55,"low":8.25,"close":8.85},"depth":{"buy":[{"quantity":13386,"price":8.45,"orders":2},{"quantity":8924,"price":8.4,"orders":2},{"quantity":13386,"price":8.35,"orders":2},{"quantity":13386,"price":8.25,"orders":2},{"quantity":8924,"price":8.15,"orders":1}],"sell":[{"quantity":4462,"price":8.55,"orders":1},{"quantity":8924,"price":8.6,"orders":2},{"quantity":4462,"price":8.7,"orders":1},{"quantity":4462,"price":9.0,"orders":1},{"quantity":17848,"price":9.2,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|102369","symbol":"LTF25MAY180PE","last_price":8.85,"volume":232024,"average_price":8.85,"oi":508668.0,"net_change":-0.35,"total_buy_quantity":464048.0,"total_sell_quantity":477434.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1747648034322","oi_day_high":508668.0,"oi_day_low":468510.0},"NSE_FO:HINDCOPPER25MAY225PE":{"ohlc":{"open":4.5,"high":4.8,"low":3.55,"close":4.65},"depth":{"buy":[{"quantity":21200,"price":4.5,"orders":1},{"quantity":39750,"price":2.8,"orders":1},{"quantity":5300,"price":2.75,"orders":2},{"quantity":2650,"price":2.3,"orders":1},{"quantity":39750,"price":1.6,"orders":1}],"sell":[{"quantity":2650,"price":5.7,"orders":1},{"quantity":2650,"price":6.8,"orders":1},{"quantity":2650,"price":6.95,"orders":1},{"quantity":2650,"price":7.0,"orders":1},{"quantity":5300,"price":7.25,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|97274","symbol":"HINDCOPPER25MAY225PE","last_price":4.65,"volume":66250,"average_price":4.08,"oi":371000.0,"net_change":-0.5,"total_buy_quantity":143100.0,"total_sell_quantity":26500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1747645733717","oi_day_high":426650.0,"oi_day_low":371000.0},"NSE_FO:MARUTI25MAY11900CE":{"ohlc":{"open":1042.0,"high":1042.0,"low":1042.0,"close":1042.0},"depth":{"buy":[{"quantity":50,"price":1003.45,"orders":1},{"quantity":50,"price":1003.4,"orders":1},{"quantity":50,"price":1003.3,"orders":1},{"quantity":50,"price":1003.2,"orders":1},{"quantity":200,"price":986.4,"orders":1}],"sell":[{"quantity":200,"price":1043.95,"orders":2},{"quantity":500,"price":1044.0,"orders":1},{"quantity":250,"price":1076.15,"orders":1},{"quantity":500,"price":1098.4,"orders":1},{"quantity":500,"price":1103.15,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|117770","symbol":"MARUTI25MAY11900CE","last_price":1042.0,"volume":0,"average_price":0.0,"oi":30850.0,"net_change":0.0,"total_buy_quantity":3650.0,"total_sell_quantity":4850.0,"lower_circuit_limit":515.4,"upper_circuit_limit":1568.6,"last_trade_time":"1747387033000","oi_day_high":31300.0,"oi_day_low":30850.0},"NSE_FO:IGL25MAY185PE":{"ohlc":{"open":0.45,"high":0.45,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":2750,"price":0.3,"orders":1},{"quantity":209000,"price":0.25,"orders":9},{"quantity":203500,"price":0.2,"orders":8},{"quantity":178750,"price":0.15,"orders":6},{"quantity":93500,"price":0.1,"orders":7}],"sell":[{"quantity":8250,"price":0.4,"orders":3},{"quantity":24750,"price":0.45,"orders":8},{"quantity":13750,"price":0.5,"orders":5},{"quantity":13750,"price":0.55,"orders":4},{"quantity":8250,"price":0.6,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|92188","symbol":"IGL25MAY185PE","last_price":0.3,"volume":82500,"average_price":0.36,"oi":561000.0,"net_change":-0.15,"total_buy_quantity":874500.0,"total_sell_quantity":418000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1747648783313","oi_day_high":563750.0,"oi_day_low":552750.0},"NSE_FO:TORNTPHARM25MAY3350PE":{"ohlc":{"open":106.55,"high":114.05,"low":100.45,"close":110.9},"depth":{"buy":[{"quantity":500,"price":108.45,"orders":2},{"quantity":250,"price":108.4,"orders":1},{"quantity":500,"price":108.05,"orders":1},{"quantity":250,"price":107.75,"orders":1},{"quantity":250,"price":107.7,"orders":1}],"sell":[{"quantity":250,"price":113.9,"orders":1},{"quantity":750,"price":113.95,"orders":2},{"quantity":500,"price":115.65,"orders":2},{"quantity":250,"price":115.7,"orders":1},{"quantity":250,"price":115.85,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|144796","symbol":"TORNTPHARM25MAY3350PE","last_price":110.9,"volume":8000,"average_price":108.04,"oi":14250.0,"net_change":-14.05,"total_buy_quantity":19750.0,"total_sell_quantity":28500.0,"lower_circuit_limit":26.9,"upper_circuit_limit":223.0,"last_trade_time":"1747648786114","oi_day_high":14250.0,"oi_day_low":11500.0},"NSE_FO:YESBANK25MAY18PE":{"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":10452000,"price":0.05,"orders":79},{"quantity":3900000,"price":0.1,"orders":49},{"quantity":1534000,"price":0.15,"orders":24},{"quantity":234000,"price":0.2,"orders":5},{"quantity":858000,"price":0.25,"orders":6}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|140560","symbol":"YESBANK25MAY18PE","last_price":0.05,"volume":702000,"average_price":0.05,"oi":3.7752E7,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":1.8382E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1747648229951","oi_day_high":3.7752E7,"oi_day_low":3.7674E7},"NSE_FO:MPHASIS25MAY2460PE":{"ohlc":{"open":22.5,"high":32.6,"low":20.0,"close":30.75},"depth":{"buy":[{"quantity":275,"price":31.25,"orders":1},{"quantity":275,"price":31.05,"orders":1},{"quantity":275,"price":30.85,"orders":1},{"quantity":550,"price":30.8,"orders":2},{"quantity":275,"price":30.6,"orders":1}],"sell":[{"quantity":275,"price":31.9,"orders":1},{"quantity":275,"price":31.95,"orders":1},{"quantity":275,"price":32.0,"orders":1},{"quantity":550,"price":32.05,"orders":2},{"quantity":275,"price":32.55,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|120545","symbol":"MPHASIS25MAY2460PE","last_price":30.75,"volume":88275,"average_price":27.58,"oi":44825.0,"net_change":13.85,"total_buy_quantity":89925.0,"total_sell_quantity":29700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.65,"last_trade_time":"1747648761738","oi_day_high":47025.0,"oi_day_low":27500.0},"NSE_FO:DMART25MAY4500PE":{"ohlc":{"open":281.9,"high":294.0,"low":268.95,"close":287.4},"depth":{"buy":[{"quantity":150,"price":290.6,"orders":1},{"quantity":300,"price":290.55,"orders":1},{"quantity":150,"price":288.5,"orders":1},{"quantity":150,"price":288.4,"orders":1},{"quantity":150,"price":288.15,"orders":1}],"sell":[{"quantity":150,"price":300.45,"orders":1},{"quantity":150,"price":300.5,"orders":1},{"quantity":150,"price":300.55,"orders":1},{"quantity":150,"price":301.95,"orders":1},{"quantity":150,"price":312.0,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|80824","symbol":"DMART25MAY4500PE","last_price":287.4,"volume":900,"average_price":284.37,"oi":14550.0,"net_change":-33.6,"total_buy_quantity":13500.0,"total_sell_quantity":13200.0,"lower_circuit_limit":118.6,"upper_circuit_limit":523.4,"last_trade_time":"1747646458986","oi_day_high":14700.0,"oi_day_low":14550.0},"NSE_FO:LODHA25MAY1320PE":{"ohlc":{"open":13.85,"high":14.65,"low":8.55,"close":10.1},"depth":{"buy":[{"quantity":1350,"price":10.1,"orders":3},{"quantity":450,"price":10.05,"orders":1},{"quantity":450,"price":10.0,"orders":1},{"quantity":900,"price":9.95,"orders":2},{"quantity":900,"price":9.9,"orders":2}],"sell":[{"quantity":900,"price":10.3,"orders":1},{"quantity":450,"price":10.35,"orders":1},{"quantity":900,"price":10.4,"orders":2},{"quantity":900,"price":10.45,"orders":2},{"quantity":900,"price":10.5,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|101627","symbol":"LODHA25MAY1320PE","last_price":10.1,"volume":176400,"average_price":10.26,"oi":70650.0,"net_change":-6.2,"total_buy_quantity":211050.0,"total_sell_quantity":84600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.65,"last_trade_time":"1747648790015","oi_day_high":89550.0,"oi_day_low":68850.0},"NSE_FO:ABB25MAY5700PE":{"ohlc":{"open":55.1,"high":74.95,"low":54.25,"close":68.5},"depth":{"buy":[{"quantity":125,"price":63.3,"orders":1},{"quantity":125,"price":63.25,"orders":1},{"quantity":125,"price":63.15,"orders":1},{"quantity":125,"price":63.05,"orders":1},{"quantity":250,"price":63.0,"orders":2}],"sell":[{"quantity":125,"price":66.9,"orders":1},{"quantity":375,"price":66.95,"orders":2},{"quantity":375,"price":67.45,"orders":2},{"quantity":125,"price":67.6,"orders":1},{"quantity":250,"price":69.0,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|65258","symbol":"ABB25MAY5700PE","last_price":68.5,"volume":64375,"average_price":64.59,"oi":94375.0,"net_change":-9.55,"total_buy_quantity":20750.0,"total_sell_quantity":10250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":225.05,"last_trade_time":"1747648545977","oi_day_high":96625.0,"oi_day_low":83250.0},"NSE_FO:PNBHOUSING25MAY1000PE":{"ohlc":{"open":6.5,"high":10.75,"low":6.25,"close":8.45},"depth":{"buy":[{"quantity":1300,"price":8.4,"orders":2},{"quantity":650,"price":8.35,"orders":1},{"quantity":3250,"price":8.3,"orders":4},{"quantity":1950,"price":8.25,"orders":2},{"quantity":650,"price":8.2,"orders":1}],"sell":[{"quantity":1300,"price":8.55,"orders":2},{"quantity":1300,"price":8.6,"orders":2},{"quantity":1950,"price":8.65,"orders":3},{"quantity":650,"price":8.7,"orders":1},{"quantity":650,"price":8.85,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|130560","symbol":"PNBHOUSING25MAY1000PE","last_price":8.45,"volume":157300,"average_price":8.71,"oi":288600.0,"net_change":1.6,"total_buy_quantity":167700.0,"total_sell_quantity":108550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1747648780261","oi_day_high":289900.0,"oi_day_low":272350.0},"NSE_FO:INOXWIND25MAY180CE":{"ohlc":{"open":7.3,"high":12.4,"low":7.3,"close":10.0},"depth":{"buy":[{"quantity":6450,"price":9.95,"orders":2},{"quantity":6450,"price":9.9,"orders":2},{"quantity":16125,"price":9.85,"orders":4},{"quantity":6450,"price":9.8,"orders":2},{"quantity":16125,"price":9.75,"orders":4}],"sell":[{"quantity":3225,"price":10.05,"orders":1},{"quantity":16125,"price":10.1,"orders":5},{"quantity":12900,"price":10.15,"orders":3},{"quantity":9675,"price":10.2,"orders":3},{"quantity":9675,"price":10.25,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|106101","symbol":"INOXWIND25MAY180CE","last_price":10.0,"volume":3076650,"average_price":10.88,"oi":1373850.0,"net_change":2.75,"total_buy_quantity":499875.0,"total_sell_quantity":567600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1747648770025","oi_day_high":1854375.0,"oi_day_low":1373850.0},"NSE_FO:BOSCHLTD25MAY28500CE":{"ohlc":{"open":1982.7,"high":1982.7,"low":1982.7,"close":1982.7},"depth":{"buy":[{"quantity":75,"price":3059.0,"orders":1},{"quantity":25,"price":3058.95,"orders":1},{"quantity":100,"price":3058.9,"orders":1},{"quantity":125,"price":3055.05,"orders":1},{"quantity":250,"price":3018.15,"orders":1}],"sell":[{"quantity":25,"price":3409.5,"orders":1},{"quantity":125,"price":3409.55,"orders":1},{"quantity":100,"price":3417.55,"orders":1},{"quantity":250,"price":3497.15,"orders":1},{"quantity":250,"price":3601.3,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|76085","symbol":"BOSCHLTD25MAY28500CE","last_price":1982.7,"volume":0,"average_price":0.0,"oi":450.0,"net_change":0.0,"total_buy_quantity":1575.0,"total_sell_quantity":975.0,"lower_circuit_limit":1790.55,"upper_circuit_limit":4649.45,"last_trade_time":"1746591406000","oi_day_high":450.0,"oi_day_low":450.0},"NSE_FO:IRCTC25MAY780CE":{"ohlc":{"open":37.0,"high":44.55,"low":31.5,"close":33.35},"depth":{"buy":[{"quantity":875,"price":33.45,"orders":1},{"quantity":875,"price":33.4,"orders":1},{"quantity":875,"price":33.25,"orders":1},{"quantity":875,"price":33.15,"orders":1},{"quantity":875,"price":33.05,"orders":1}],"sell":[{"quantity":875,"price":33.9,"orders":1},{"quantity":875,"price":33.95,"orders":1},{"quantity":875,"price":34.15,"orders":1},{"quantity":875,"price":34.85,"orders":1},{"quantity":875,"price":37.45,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|95969","symbol":"IRCTC25MAY780CE","last_price":33.35,"volume":145250,"average_price":37.74,"oi":184625.0,"net_change":-4.15,"total_buy_quantity":60375.0,"total_sell_quantity":89250.0,"lower_circuit_limit":2.85,"upper_circuit_limit":72.15,"last_trade_time":"1747648670786","oi_day_high":203875.0,"oi_day_low":184625.0},"NSE_FO:IIFL25MAY375CE":{"ohlc":{"open":37.0,"high":42.65,"low":37.0,"close":41.15},"depth":{"buy":[{"quantity":1550,"price":42.4,"orders":1},{"quantity":1550,"price":42.2,"orders":1},{"quantity":3100,"price":40.9,"orders":1},{"quantity":1550,"price":40.8,"orders":1},{"quantity":3100,"price":40.75,"orders":1}],"sell":[{"quantity":3100,"price":43.3,"orders":1},{"quantity":1550,"price":43.35,"orders":1},{"quantity":3100,"price":44.1,"orders":1},{"quantity":7750,"price":44.15,"orders":1},{"quantity":4650,"price":44.8,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|102872","symbol":"IIFL25MAY375CE","last_price":41.15,"volume":12400,"average_price":40.33,"oi":268150.0,"net_change":-1.3,"total_buy_quantity":159650.0,"total_sell_quantity":150350.0,"lower_circuit_limit":10.65,"upper_circuit_limit":74.25,"last_trade_time":"1747648569474","oi_day_high":271250.0,"oi_day_low":266600.0},"NSE_FO:PRESTIGE25MAY1300PE":{"ohlc":{"open":8.9,"high":10.5,"low":6.4,"close":7.9},"depth":{"buy":[{"quantity":325,"price":7.55,"orders":1},{"quantity":975,"price":7.5,"orders":2},{"quantity":325,"price":7.45,"orders":1},{"quantity":325,"price":7.2,"orders":1},{"quantity":325,"price":7.05,"orders":1}],"sell":[{"quantity":650,"price":7.9,"orders":2},{"quantity":325,"price":8.15,"orders":1},{"quantity":325,"price":8.2,"orders":1},{"quantity":650,"price":8.25,"orders":1},{"quantity":650,"price":8.35,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|118570","symbol":"PRESTIGE25MAY1300PE","last_price":7.9,"volume":75400,"average_price":8.12,"oi":167050.0,"net_change":-1.6,"total_buy_quantity":127400.0,"total_sell_quantity":59150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1747648716903","oi_day_high":169975.0,"oi_day_low":163475.0},"NSE_FO:IDEA25MAY8CE":{"ohlc":{"open":0.2,"high":0.2,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":184840000,"price":0.05,"orders":896},{"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":73240000,"price":0.1,"orders":277},{"quantity":62200000,"price":0.15,"orders":213},{"quantity":47560000,"price":0.2,"orders":209},{"quantity":33600000,"price":0.25,"orders":116},{"quantity":19560000,"price":0.3,"orders":56}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|91446","symbol":"IDEA25MAY8CE","last_price":0.05,"volume":520800000,"average_price":0.13,"oi":4.7776E8,"net_change":-0.15,"total_buy_quantity":1.8484E8,"total_sell_quantity":2.8384E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1747648799550","oi_day_high":4.8364E8,"oi_day_low":4.5704E8},"NSE_FO:ASTRAL25MAY1400PE":{"ohlc":{"open":54.7,"high":56.8,"low":27.65,"close":31.45},"depth":{"buy":[{"quantity":734,"price":31.05,"orders":2},{"quantity":734,"price":30.8,"orders":2},{"quantity":367,"price":30.75,"orders":1},{"quantity":367,"price":30.65,"orders":1},{"quantity":1468,"price":30.6,"orders":2}],"sell":[{"quantity":367,"price":31.65,"orders":1},{"quantity":367,"price":31.7,"orders":1},{"quantity":734,"price":31.8,"orders":2},{"quantity":367,"price":31.9,"orders":1},{"quantity":734,"price":31.95,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|67957","symbol":"ASTRAL25MAY1400PE","last_price":31.45,"volume":937685,"average_price":33.95,"oi":273782.0,"net_change":-28.35,"total_buy_quantity":69730.0,"total_sell_quantity":69363.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.5,"last_trade_time":"1747648795156","oi_day_high":274883.0,"oi_day_low":175793.0},"NSE_FO:SUNPHARMA25MAY1800CE":{"ohlc":{"open":15.0,"high":21.0,"low":11.35,"close":11.75},"depth":{"buy":[{"quantity":350,"price":11.75,"orders":1},{"quantity":350,"price":11.65,"orders":1},{"quantity":1050,"price":11.6,"orders":3},{"quantity":700,"price":11.55,"orders":1},{"quantity":2800,"price":11.5,"orders":7}],"sell":[{"quantity":350,"price":11.8,"orders":1},{"quantity":1400,"price":11.85,"orders":3},{"quantity":700,"price":11.9,"orders":2},{"quantity":1400,"price":11.95,"orders":3},{"quantity":2100,"price":12.0,"orders":5}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|125704","symbol":"SUNPHARMA25MAY1800CE","last_price":11.75,"volume":1943550,"average_price":15.75,"oi":717500.0,"net_change":-1.25,"total_buy_quantity":488600.0,"total_sell_quantity":217700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.0,"last_trade_time":"1747648798613","oi_day_high":791700.0,"oi_day_low":685300.0},"NSE_FO:MAXHEALTH25MAY1120PE":{"ohlc":{"open":14.3,"high":16.45,"low":9.5,"close":10.7},"depth":{"buy":[{"quantity":525,"price":10.5,"orders":1},{"quantity":525,"price":10.45,"orders":1},{"quantity":2625,"price":9.65,"orders":1},{"quantity":2625,"price":9.45,"orders":1},{"quantity":16800,"price":9.4,"orders":2}],"sell":[{"quantity":525,"price":11.0,"orders":1},{"quantity":525,"price":11.05,"orders":1},{"quantity":525,"price":11.1,"orders":1},{"quantity":1050,"price":11.35,"orders":1},{"quantity":525,"price":11.8,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|104846","symbol":"MAXHEALTH25MAY1120PE","last_price":10.7,"volume":69300,"average_price":12.33,"oi":95550.0,"net_change":-5.45,"total_buy_quantity":104475.0,"total_sell_quantity":93450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.85,"last_trade_time":"1747648105538","oi_day_high":96075.0,"oi_day_low":82950.0},"NSE_FO:HEROMOTOCO25MAY3850PE":{"ohlc":{"open":3.35,"high":3.75,"low":2.75,"close":3.15},"depth":{"buy":[{"quantity":900,"price":3.15,"orders":4},{"quantity":900,"price":3.1,"orders":6},{"quantity":600,"price":3.05,"orders":4},{"quantity":600,"price":3.0,"orders":4},{"quantity":450,"price":2.95,"orders":3}],"sell":[{"quantity":150,"price":3.2,"orders":1},{"quantity":600,"price":3.25,"orders":3},{"quantity":4050,"price":3.3,"orders":2},{"quantity":300,"price":3.35,"orders":2},{"quantity":1650,"price":3.4,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|95370","symbol":"HEROMOTOCO25MAY3850PE","last_price":3.15,"volume":73350,"average_price":3.22,"oi":57000.0,"net_change":-1.1,"total_buy_quantity":132600.0,"total_sell_quantity":31650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1747648738850","oi_day_high":77250.0,"oi_day_low":57000.0},"NSE_FO:BAJFINANCE25MAY9300CE":{"ohlc":{"open":133.95,"high":148.8,"low":125.4,"close":134.2},"depth":{"buy":[{"quantity":125,"price":132.5,"orders":1},{"quantity":1000,"price":132.45,"orders":1},{"quantity":1000,"price":132.4,"orders":1},{"quantity":125,"price":132.15,"orders":1},{"quantity":125,"price":132.1,"orders":1}],"sell":[{"quantity":125,"price":134.75,"orders":1},{"quantity":125,"price":134.95,"orders":1},{"quantity":125,"price":135.0,"orders":1},{"quantity":375,"price":135.95,"orders":2},{"quantity":250,"price":136.0,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|72468","symbol":"BAJFINANCE25MAY9300CE","last_price":134.2,"volume":802375,"average_price":138.02,"oi":366875.0,"net_change":10.6,"total_buy_quantity":51875.0,"total_sell_quantity":63625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":320.65,"last_trade_time":"1747648797065","oi_day_high":400625.0,"oi_day_low":359375.0},"NSE_FO:JUBLFOOD25MAY720PE":{"ohlc":{"open":52.25,"high":52.9,"low":25.8,"close":31.65},"depth":{"buy":[{"quantity":1250,"price":30.15,"orders":1},{"quantity":1250,"price":30.0,"orders":1},{"quantity":1250,"price":29.9,"orders":1},{"quantity":1250,"price":29.5,"orders":1},{"quantity":1250,"price":29.35,"orders":1}],"sell":[{"quantity":1250,"price":30.8,"orders":1},{"quantity":1250,"price":30.85,"orders":1},{"quantity":2500,"price":31.0,"orders":2},{"quantity":1250,"price":31.2,"orders":1},{"quantity":1250,"price":31.25,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|99296","symbol":"JUBLFOOD25MAY720PE","last_price":31.65,"volume":137500,"average_price":30.02,"oi":112500.0,"net_change":-15.95,"total_buy_quantity":158750.0,"total_sell_quantity":121250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.95,"last_trade_time":"1747648125959","oi_day_high":115000.0,"oi_day_low":98750.0},"NSE_FO:TATACONSUM25MAY1160CE":{"ohlc":{"open":19.95,"high":23.2,"low":11.25,"close":11.8},"depth":{"buy":[{"quantity":456,"price":11.75,"orders":1},{"quantity":456,"price":11.7,"orders":1},{"quantity":912,"price":11.65,"orders":2},{"quantity":456,"price":11.6,"orders":1},{"quantity":912,"price":11.55,"orders":2}],"sell":[{"quantity":912,"price":11.9,"orders":2},{"quantity":1368,"price":11.95,"orders":2},{"quantity":912,"price":12.0,"orders":2},{"quantity":912,"price":12.05,"orders":2},{"quantity":912,"price":12.1,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|127473","symbol":"TATACONSUM25MAY1160CE","last_price":11.8,"volume":753768,"average_price":15.56,"oi":453720.0,"net_change":-12.0,"total_buy_quantity":108072.0,"total_sell_quantity":136344.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.45,"last_trade_time":"1747648795138","oi_day_high":491568.0,"oi_day_low":399456.0},"NSE_FO:LICHSGFIN25MAY610PE":{"ohlc":{"open":11.45,"high":20.05,"low":10.4,"close":17.6},"depth":{"buy":[{"quantity":1000,"price":17.45,"orders":1},{"quantity":2000,"price":17.4,"orders":2},{"quantity":1000,"price":17.35,"orders":1},{"quantity":3000,"price":17.3,"orders":3},{"quantity":1000,"price":17.25,"orders":1}],"sell":[{"quantity":1000,"price":17.6,"orders":1},{"quantity":2000,"price":17.65,"orders":2},{"quantity":2000,"price":17.7,"orders":2},{"quantity":2000,"price":17.75,"orders":2},{"quantity":1000,"price":17.8,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|113270","symbol":"LICHSGFIN25MAY610PE","last_price":17.6,"volume":1383000,"average_price":16.24,"oi":469000.0,"net_change":8.3,"total_buy_quantity":363000.0,"total_sell_quantity":170000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1747648733268","oi_day_high":502000.0,"oi_day_low":397000.0},"NSE_FO:M&M25MAY2900CE":{"ohlc":{"open":241.9,"high":264.0,"low":239.15,"close":242.0},"depth":{"buy":[{"quantity":175,"price":239.35,"orders":1},{"quantity":175,"price":239.3,"orders":1},{"quantity":175,"price":239.25,"orders":1},{"quantity":175,"price":239.15,"orders":1},{"quantity":525,"price":238.45,"orders":3}],"sell":[{"quantity":175,"price":242.35,"orders":1},{"quantity":175,"price":242.4,"orders":1},{"quantity":175,"price":242.6,"orders":1},{"quantity":175,"price":244.0,"orders":1},{"quantity":175,"price":244.25,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|103282","symbol":"M&M25MAY2900CE","last_price":242.0,"volume":4900,"average_price":249.62,"oi":184450.0,"net_change":-12.65,"total_buy_quantity":14875.0,"total_sell_quantity":21525.0,"lower_circuit_limit":89.65,"upper_circuit_limit":419.65,"last_trade_time":"1747648767553","oi_day_high":185500.0,"oi_day_low":184450.0},"NSE_FO:EICHERMOT25MAY5650PE":{"ohlc":{"open":124.5,"high":169.0,"low":108.4,"close":167.45},"depth":{"buy":[{"quantity":175,"price":166.8,"orders":1},{"quantity":175,"price":166.7,"orders":1},{"quantity":175,"price":164.25,"orders":1},{"quantity":175,"price":164.2,"orders":1},{"quantity":525,"price":162.25,"orders":3}],"sell":[{"quantity":175,"price":170.3,"orders":1},{"quantity":175,"price":170.45,"orders":1},{"quantity":175,"price":170.75,"orders":1},{"quantity":175,"price":170.8,"orders":1},{"quantity":175,"price":170.85,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|87978","symbol":"EICHERMOT25MAY5650PE","last_price":167.45,"volume":100975,"average_price":126.59,"oi":27300.0,"net_change":-8.1,"total_buy_quantity":14175.0,"total_sell_quantity":11725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":357.0,"last_trade_time":"1747648781274","oi_day_high":28525.0,"oi_day_low":20125.0},"NSE_FO:CGPOWER25MAY650CE":{"ohlc":{"open":53.25,"high":56.35,"low":49.25,"close":49.35},"depth":{"buy":[{"quantity":725,"price":49.85,"orders":1},{"quantity":725,"price":49.8,"orders":1},{"quantity":725,"price":48.95,"orders":1},{"quantity":5075,"price":47.75,"orders":2},{"quantity":3625,"price":47.4,"orders":1}],"sell":[{"quantity":725,"price":50.8,"orders":1},{"quantity":725,"price":50.85,"orders":1},{"quantity":725,"price":50.9,"orders":1},{"quantity":725,"price":51.0,"orders":1},{"quantity":725,"price":52.15,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|80245","symbol":"CGPOWER25MAY650CE","last_price":49.35,"volume":25375,"average_price":52.52,"oi":271875.0,"net_change":-2.2,"total_buy_quantity":76850.0,"total_sell_quantity":79750.0,"lower_circuit_limit":7.95,"upper_circuit_limit":95.15,"last_trade_time":"1747647820095","oi_day_high":274050.0,"oi_day_low":271875.0},"NSE_FO:OFSS25MAY8535PE":{"ohlc":{"open":132.6,"high":146.05,"low":101.0,"close":143.05},"depth":{"buy":[{"quantity":100,"price":142.45,"orders":2},{"quantity":50,"price":142.4,"orders":1},{"quantity":50,"price":142.35,"orders":1},{"quantity":50,"price":142.15,"orders":1},{"quantity":100,"price":142.05,"orders":1}],"sell":[{"quantity":50,"price":144.25,"orders":1},{"quantity":50,"price":144.3,"orders":1},{"quantity":50,"price":145.45,"orders":1},{"quantity":50,"price":145.5,"orders":1},{"quantity":100,"price":145.95,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|125827","symbol":"OFSS25MAY8535PE","last_price":143.05,"volume":22000,"average_price":124.63,"oi":11800.0,"net_change":31.5,"total_buy_quantity":32750.0,"total_sell_quantity":5700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":352.45,"last_trade_time":"1747648395385","oi_day_high":13250.0,"oi_day_low":11150.0},"NSE_FO:DIXON25MAY16500PE":{"ohlc":{"open":533.9,"high":668.2,"low":492.6,"close":562.0},"depth":{"buy":[{"quantity":100,"price":560.1,"orders":2},{"quantity":100,"price":560.05,"orders":2},{"quantity":50,"price":560.0,"orders":1},{"quantity":100,"price":557.8,"orders":2},{"quantity":50,"price":557.75,"orders":1}],"sell":[{"quantity":50,"price":564.75,"orders":1},{"quantity":50,"price":564.8,"orders":1},{"quantity":50,"price":565.0,"orders":1},{"quantity":50,"price":565.95,"orders":1},{"quantity":100,"price":566.0,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|80033","symbol":"DIXON25MAY16500PE","last_price":562.0,"volume":202800,"average_price":563.94,"oi":89700.0,"net_change":28.1,"total_buy_quantity":12800.0,"total_sell_quantity":9250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1118.1,"last_trade_time":"1747648793072","oi_day_high":89750.0,"oi_day_low":76150.0},"NSE_FO:IRFC25MAY132.5PE":{"ohlc":{"open":1.3,"high":1.4,"low":0.8,"close":1.0},"depth":{"buy":[{"quantity":74025,"price":0.95,"orders":11},{"quantity":95175,"price":0.9,"orders":14},{"quantity":81075,"price":0.85,"orders":13},{"quantity":81075,"price":0.8,"orders":11},{"quantity":137475,"price":0.75,"orders":10}],"sell":[{"quantity":66975,"price":1.05,"orders":12},{"quantity":56400,"price":1.1,"orders":9},{"quantity":74025,"price":1.15,"orders":10},{"quantity":49350,"price":1.2,"orders":7},{"quantity":28200,"price":1.25,"orders":4}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|108337","symbol":"IRFC25MAY132.5PE","last_price":1.0,"volume":3394575,"average_price":1.05,"oi":2337075.0,"net_change":-0.55,"total_buy_quantity":1744875.0,"total_sell_quantity":951750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1747648799198","oi_day_high":2337075.0,"oi_day_low":2072700.0},"NSE_FO:PNB25MAY103CE":{"ohlc":{"open":0.85,"high":2.4,"low":0.85,"close":1.35},"depth":{"buy":[{"quantity":72000,"price":1.35,"orders":7},{"quantity":112000,"price":1.3,"orders":10},{"quantity":232000,"price":1.25,"orders":18},{"quantity":256000,"price":1.2,"orders":13},{"quantity":128000,"price":1.15,"orders":8}],"sell":[{"quantity":112000,"price":1.4,"orders":7},{"quantity":296000,"price":1.45,"orders":16},{"quantity":232000,"price":1.5,"orders":10},{"quantity":136000,"price":1.55,"orders":8},{"quantity":120000,"price":1.6,"orders":6}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|129890","symbol":"PNB25MAY103CE","last_price":1.35,"volume":32832000,"average_price":1.71,"oi":5008000.0,"net_change":0.5,"total_buy_quantity":3952000.0,"total_sell_quantity":2912000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1747648790406","oi_day_high":5632000.0,"oi_day_low":3608000.0},"NSE_FO:ANGELONE25MAY2500PE":{"ohlc":{"open":20.0,"high":23.0,"low":13.15,"close":14.15},"depth":{"buy":[{"quantity":200,"price":14.3,"orders":1},{"quantity":200,"price":14.25,"orders":1},{"quantity":600,"price":14.15,"orders":3},{"quantity":400,"price":14.1,"orders":2},{"quantity":600,"price":14.05,"orders":2}],"sell":[{"quantity":400,"price":14.45,"orders":2},{"quantity":600,"price":14.5,"orders":3},{"quantity":600,"price":14.55,"orders":3},{"quantity":200,"price":14.6,"orders":1},{"quantity":200,"price":14.65,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|67890","symbol":"ANGELONE25MAY2500PE","last_price":14.15,"volume":346600,"average_price":15.91,"oi":184600.0,"net_change":-4.05,"total_buy_quantity":76600.0,"total_sell_quantity":62000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.7,"last_trade_time":"1747648763275","oi_day_high":203800.0,"oi_day_low":184400.0},"NSE_FO:HFCL25MAY85PE":{"ohlc":{"open":1.35,"high":1.4,"low":0.8,"close":1.2},"depth":{"buy":[{"quantity":74700,"price":1.15,"orders":11},{"quantity":87150,"price":1.1,"orders":11},{"quantity":58100,"price":1.05,"orders":8},{"quantity":203350,"price":1.0,"orders":15},{"quantity":157700,"price":0.95,"orders":7}],"sell":[{"quantity":33200,"price":1.25,"orders":4},{"quantity":95450,"price":1.3,"orders":10},{"quantity":83000,"price":1.35,"orders":9},{"quantity":62250,"price":1.4,"orders":8},{"quantity":62250,"price":1.45,"orders":7}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|88362","symbol":"HFCL25MAY85PE","last_price":1.2,"volume":3311700,"average_price":1.09,"oi":2008600.0,"net_change":-0.4,"total_buy_quantity":1232550.0,"total_sell_quantity":1265750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1747648780219","oi_day_high":2079150.0,"oi_day_low":1838450.0},"NSE_FO:BPCL25MAY300PE":{"ohlc":{"open":1.3,"high":1.45,"low":1.15,"close":1.25},"depth":{"buy":[{"quantity":77400,"price":1.2,"orders":6},{"quantity":97200,"price":1.15,"orders":6},{"quantity":444600,"price":1.1,"orders":10},{"quantity":68400,"price":1.05,"orders":6},{"quantity":68400,"price":1.0,"orders":7}],"sell":[{"quantity":99000,"price":1.3,"orders":10},{"quantity":16200,"price":1.35,"orders":5},{"quantity":37800,"price":1.4,"orders":7},{"quantity":18000,"price":1.45,"orders":7},{"quantity":18000,"price":1.5,"orders":6}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|71900","symbol":"BPCL25MAY300PE","last_price":1.25,"volume":711000,"average_price":1.25,"oi":3295800.0,"net_change":0.0,"total_buy_quantity":1742400.0,"total_sell_quantity":511200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1747648796001","oi_day_high":3373200.0,"oi_day_low":3263400.0},"NSE_FO:RELIANCE25MAY1300CE":{"ohlc":{"open":154.7,"high":154.7,"low":142.8,"close":145.75},"depth":{"buy":[{"quantity":1000,"price":145.3,"orders":2},{"quantity":1000,"price":144.5,"orders":1},{"quantity":3000,"price":144.45,"orders":1},{"quantity":1500,"price":144.3,"orders":1},{"quantity":1500,"price":144.0,"orders":2}],"sell":[{"quantity":500,"price":146.25,"orders":1},{"quantity":500,"price":146.3,"orders":1},{"quantity":500,"price":146.35,"orders":1},{"quantity":500,"price":146.4,"orders":1},{"quantity":1000,"price":146.5,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|120090","symbol":"RELIANCE25MAY1300CE","last_price":145.75,"volume":56000,"average_price":148.5,"oi":1641500.0,"net_change":-13.25,"total_buy_quantity":61000.0,"total_sell_quantity":54500.0,"lower_circuit_limit":96.4,"upper_circuit_limit":221.6,"last_trade_time":"1747648721089","oi_day_high":1678500.0,"oi_day_low":1641500.0},"NSE_FO:TATACHEM25MAY860PE":{"ohlc":{"open":15.15,"high":16.85,"low":10.2,"close":10.2},"depth":{"buy":[{"quantity":550,"price":10.2,"orders":1},{"quantity":1100,"price":10.15,"orders":2},{"quantity":2750,"price":10.1,"orders":1},{"quantity":550,"price":9.95,"orders":1},{"quantity":550,"price":9.9,"orders":1}],"sell":[{"quantity":550,"price":10.45,"orders":1},{"quantity":550,"price":10.5,"orders":1},{"quantity":550,"price":10.55,"orders":1},{"quantity":550,"price":10.6,"orders":1},{"quantity":550,"price":10.7,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|141649","symbol":"TATACHEM25MAY860PE","last_price":10.2,"volume":462550,"average_price":13.26,"oi":520300.0,"net_change":-4.55,"total_buy_quantity":245300.0,"total_sell_quantity":102850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.15,"last_trade_time":"1747648788572","oi_day_high":520300.0,"oi_day_low":431750.0},"NSE_FO:LUPIN25MAY2100PE":{"ohlc":{"open":69.8,"high":91.8,"low":60.35,"close":89.9},"depth":{"buy":[{"quantity":425,"price":88.75,"orders":1},{"quantity":425,"price":88.7,"orders":1},{"quantity":425,"price":88.55,"orders":1},{"quantity":425,"price":88.5,"orders":1},{"quantity":425,"price":86.45,"orders":1}],"sell":[{"quantity":425,"price":90.3,"orders":1},{"quantity":425,"price":90.65,"orders":1},{"quantity":850,"price":90.85,"orders":2},{"quantity":425,"price":91.35,"orders":1},{"quantity":425,"price":92.0,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|116360","symbol":"LUPIN25MAY2100PE","last_price":89.9,"volume":118150,"average_price":72.41,"oi":178500.0,"net_change":23.85,"total_buy_quantity":59500.0,"total_sell_quantity":50575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":132.4,"last_trade_time":"1747648792541","oi_day_high":194650.0,"oi_day_low":178500.0},"NSE_FO:BHEL25MAY230CE":{"ohlc":{"open":22.4,"high":24.4,"low":15.95,"close":16.85},"depth":{"buy":[{"quantity":2625,"price":16.55,"orders":1},{"quantity":2625,"price":16.45,"orders":1},{"quantity":2625,"price":16.4,"orders":1},{"quantity":2625,"price":16.35,"orders":1},{"quantity":2625,"price":16.25,"orders":1}],"sell":[{"quantity":2625,"price":16.85,"orders":1},{"quantity":2625,"price":16.9,"orders":1},{"quantity":2625,"price":16.95,"orders":1},{"quantity":18375,"price":17.0,"orders":7},{"quantity":2625,"price":17.05,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|71450","symbol":"BHEL25MAY230CE","last_price":16.85,"volume":630000,"average_price":18.73,"oi":2530500.0,"net_change":-6.0,"total_buy_quantity":246750.0,"total_sell_quantity":315000.0,"lower_circuit_limit":2.85,"upper_circuit_limit":42.85,"last_trade_time":"1747648796653","oi_day_high":2590875.0,"oi_day_low":2525250.0},"NSE_FO:NBCC25MAY100CE":{"ohlc":{"open":15.0,"high":16.2,"low":14.0,"close":15.35},"depth":{"buy":[{"quantity":5800,"price":15.1,"orders":1},{"quantity":11600,"price":15.05,"orders":2},{"quantity":17400,"price":15.0,"orders":3},{"quantity":5800,"price":14.95,"orders":1},{"quantity":5800,"price":14.9,"orders":1}],"sell":[{"quantity":5800,"price":15.3,"orders":1},{"quantity":5800,"price":15.35,"orders":1},{"quantity":5800,"price":15.4,"orders":1},{"quantity":11600,"price":15.45,"orders":2},{"quantity":5800,"price":15.5,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|107981","symbol":"NBCC25MAY100CE","last_price":15.35,"volume":551000,"average_price":15.04,"oi":1635600.0,"net_change":2.95,"total_buy_quantity":603200.0,"total_sell_quantity":591600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.4,"last_trade_time":"1747648662414","oi_day_high":1769000.0,"oi_day_low":1635600.0},"NSE_FO:TATAPOWER25MAY395CE":{"ohlc":{"open":17.05,"high":19.9,"low":15.25,"close":16.15},"depth":{"buy":[{"quantity":1350,"price":16.2,"orders":1},{"quantity":1350,"price":16.15,"orders":1},{"quantity":5400,"price":16.1,"orders":4},{"quantity":4050,"price":16.05,"orders":3},{"quantity":2700,"price":16.0,"orders":2}],"sell":[{"quantity":1350,"price":16.45,"orders":1},{"quantity":2700,"price":16.5,"orders":2},{"quantity":4050,"price":16.55,"orders":3},{"quantity":2700,"price":16.6,"orders":2},{"quantity":2700,"price":16.65,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|142867","symbol":"TATAPOWER25MAY395CE","last_price":16.15,"volume":457650,"average_price":17.68,"oi":1378350.0,"net_change":0.1,"total_buy_quantity":233550.0,"total_sell_quantity":294300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.05,"last_trade_time":"1747648794965","oi_day_high":1435050.0,"oi_day_low":1378350.0},"NSE_FO:TIINDIA25MAY2650PE":{"ohlc":{"open":3.25,"high":3.25,"low":2.0,"close":3.25},"depth":{"buy":[{"quantity":300,"price":2.6,"orders":2},{"quantity":150,"price":2.4,"orders":1},{"quantity":150,"price":2.3,"orders":1},{"quantity":450,"price":2.25,"orders":2},{"quantity":300,"price":2.15,"orders":1}],"sell":[{"quantity":150,"price":3.95,"orders":1},{"quantity":3000,"price":4.0,"orders":1},{"quantity":7500,"price":5.65,"orders":1},{"quantity":7500,"price":11.05,"orders":1},{"quantity":600,"price":14.3,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|143991","symbol":"TIINDIA25MAY2650PE","last_price":3.25,"volume":7350,"average_price":2.37,"oi":15750.0,"net_change":-1.75,"total_buy_quantity":65100.0,"total_sell_quantity":22500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1747644994930","oi_day_high":19350.0,"oi_day_low":15750.0},"NSE_FO:BHARATFORG25MAY1100PE":{"ohlc":{"open":2.15,"high":2.6,"low":2.0,"close":2.25},"depth":{"buy":[{"quantity":1000,"price":2.1,"orders":2},{"quantity":1000,"price":2.05,"orders":1},{"quantity":500,"price":2.0,"orders":1},{"quantity":2500,"price":1.95,"orders":4},{"quantity":500,"price":1.9,"orders":1}],"sell":[{"quantity":1500,"price":2.25,"orders":3},{"quantity":500,"price":2.3,"orders":1},{"quantity":6500,"price":2.35,"orders":4},{"quantity":1500,"price":2.4,"orders":2},{"quantity":500,"price":2.45,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|74776","symbol":"BHARATFORG25MAY1100PE","last_price":2.25,"volume":70500,"average_price":2.31,"oi":252500.0,"net_change":-0.35,"total_buy_quantity":290500.0,"total_sell_quantity":93500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1747647940476","oi_day_high":259500.0,"oi_day_low":249000.0},"NSE_FO:HINDUNILVR25MAY2320PE":{"ohlc":{"open":8.35,"high":9.05,"low":5.9,"close":8.85},"depth":{"buy":[{"quantity":600,"price":8.8,"orders":2},{"quantity":900,"price":8.75,"orders":3},{"quantity":600,"price":8.7,"orders":2},{"quantity":2400,"price":8.65,"orders":3},{"quantity":300,"price":8.5,"orders":1}],"sell":[{"quantity":600,"price":8.95,"orders":2},{"quantity":900,"price":9.0,"orders":3},{"quantity":900,"price":9.05,"orders":3},{"quantity":900,"price":9.1,"orders":3},{"quantity":900,"price":9.15,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|89758","symbol":"HINDUNILVR25MAY2320PE","last_price":8.85,"volume":219600,"average_price":7.36,"oi":166200.0,"net_change":-1.2,"total_buy_quantity":212700.0,"total_sell_quantity":52200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.15,"last_trade_time":"1747648785680","oi_day_high":180300.0,"oi_day_low":166200.0},"NSE_FO:KOTAKBANK25MAY2220CE":{"ohlc":{"open":4.7,"high":6.0,"low":4.5,"close":4.8},"depth":{"buy":[{"quantity":2800,"price":4.7,"orders":5},{"quantity":4400,"price":4.65,"orders":9},{"quantity":5600,"price":4.6,"orders":10},{"quantity":6400,"price":4.55,"orders":6},{"quantity":3600,"price":4.5,"orders":5}],"sell":[{"quantity":800,"price":4.8,"orders":2},{"quantity":4400,"price":4.85,"orders":6},{"quantity":4000,"price":4.9,"orders":6},{"quantity":3600,"price":4.95,"orders":6},{"quantity":2800,"price":5.0,"orders":5}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|112100","symbol":"KOTAKBANK25MAY2220CE","last_price":4.8,"volume":455200,"average_price":5.21,"oi":792000.0,"net_change":-0.65,"total_buy_quantity":361600.0,"total_sell_quantity":100000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1747648779267","oi_day_high":792400.0,"oi_day_low":760000.0},"NSE_FO:CESC25MAY157.5CE":{"ohlc":{"open":12.85,"high":15.5,"low":12.85,"close":15.45},"depth":{"buy":[{"quantity":2925,"price":15.35,"orders":1},{"quantity":2925,"price":15.3,"orders":1},{"quantity":2925,"price":15.25,"orders":1},{"quantity":14625,"price":14.9,"orders":2},{"quantity":14625,"price":14.75,"orders":1}],"sell":[{"quantity":2925,"price":15.65,"orders":1},{"quantity":2925,"price":15.7,"orders":1},{"quantity":2925,"price":16.05,"orders":1},{"quantity":14625,"price":16.35,"orders":1},{"quantity":8775,"price":16.55,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|80001","symbol":"CESC25MAY157.5CE","last_price":15.45,"volume":17550,"average_price":14.74,"oi":286650.0,"net_change":6.7,"total_buy_quantity":272025.0,"total_sell_quantity":280800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1747647964965","oi_day_high":295425.0,"oi_day_low":286650.0},"NSE_FO:KEI25MAY3000PE":{"ohlc":{"open":3.0,"high":3.55,"low":2.4,"close":2.4},"depth":{"buy":[{"quantity":300,"price":2.15,"orders":2},{"quantity":300,"price":2.1,"orders":1},{"quantity":4500,"price":1.95,"orders":1},{"quantity":150,"price":1.65,"orders":1},{"quantity":1500,"price":1.6,"orders":2}],"sell":[{"quantity":450,"price":2.4,"orders":1},{"quantity":150,"price":3.1,"orders":1},{"quantity":150,"price":3.15,"orders":1},{"quantity":3150,"price":3.2,"orders":2},{"quantity":450,"price":3.25,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|99711","symbol":"KEI25MAY3000PE","last_price":2.4,"volume":6450,"average_price":2.9,"oi":64500.0,"net_change":-2.1,"total_buy_quantity":104100.0,"total_sell_quantity":22500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1747648646594","oi_day_high":66000.0,"oi_day_low":64500.0},"NSE_FO:UNIONBANK25MAY127.5CE":{"ohlc":{"open":7.35,"high":12.55,"low":6.8,"close":10.5},"depth":{"buy":[{"quantity":8850,"price":10.4,"orders":2},{"quantity":4425,"price":10.35,"orders":1},{"quantity":4425,"price":10.3,"orders":1},{"quantity":17700,"price":10.25,"orders":3},{"quantity":4425,"price":10.2,"orders":1}],"sell":[{"quantity":4425,"price":10.5,"orders":1},{"quantity":8850,"price":10.55,"orders":2},{"quantity":4425,"price":10.6,"orders":1},{"quantity":13275,"price":10.65,"orders":3},{"quantity":4425,"price":10.7,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|145457","symbol":"UNIONBANK25MAY127.5CE","last_price":10.5,"volume":508875,"average_price":9.94,"oi":526575.0,"net_change":3.35,"total_buy_quantity":513300.0,"total_sell_quantity":646050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1747648637074","oi_day_high":641625.0,"oi_day_low":513300.0},"NSE_FO:TATASTEEL25MAY142.5CE":{"ohlc":{"open":15.35,"high":15.35,"low":14.6,"close":15.1},"depth":{"buy":[{"quantity":5500,"price":15.05,"orders":1},{"quantity":5500,"price":15.0,"orders":1},{"quantity":5500,"price":14.95,"orders":1},{"quantity":5500,"price":14.9,"orders":1},{"quantity":5500,"price":14.8,"orders":1}],"sell":[{"quantity":5500,"price":15.25,"orders":1},{"quantity":5500,"price":15.3,"orders":1},{"quantity":33000,"price":15.65,"orders":2},{"quantity":22000,"price":15.7,"orders":1},{"quantity":27500,"price":15.8,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|143053","symbol":"TATASTEEL25MAY142.5CE","last_price":15.1,"volume":110000,"average_price":14.91,"oi":3085500.0,"net_change":-0.35,"total_buy_quantity":429000.0,"total_sell_quantity":385000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.45,"last_trade_time":"1747648724078","oi_day_high":3129500.0,"oi_day_low":3085500.0},"NSE_FO:NCC25MAY220CE":{"ohlc":{"open":13.5,"high":20.5,"low":12.5,"close":17.5},"depth":{"buy":[{"quantity":1775,"price":17.55,"orders":1},{"quantity":3550,"price":17.5,"orders":2},{"quantity":3550,"price":17.45,"orders":2},{"quantity":3550,"price":17.4,"orders":2},{"quantity":3550,"price":17.35,"orders":2}],"sell":[{"quantity":1775,"price":17.7,"orders":1},{"quantity":1775,"price":17.75,"orders":1},{"quantity":1775,"price":17.85,"orders":1},{"quantity":3550,"price":17.9,"orders":2},{"quantity":1775,"price":17.95,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|108151","symbol":"NCC25MAY220CE","last_price":17.5,"volume":1050800,"average_price":17.01,"oi":511200.0,"net_change":6.2,"total_buy_quantity":248500.0,"total_sell_quantity":264475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1747648785532","oi_day_high":974475.0,"oi_day_low":511200.0},"NSE_FO:KPITTECH25MAY1220PE":{"ohlc":{"open":4.1,"high":4.25,"low":3.4,"close":3.5},"depth":{"buy":[{"quantity":400,"price":3.3,"orders":1},{"quantity":400,"price":3.25,"orders":1},{"quantity":400,"price":3.15,"orders":1},{"quantity":400,"price":3.1,"orders":1},{"quantity":400,"price":3.05,"orders":1}],"sell":[{"quantity":400,"price":3.5,"orders":1},{"quantity":400,"price":3.55,"orders":1},{"quantity":2800,"price":3.6,"orders":2},{"quantity":400,"price":3.65,"orders":1},{"quantity":3200,"price":3.7,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|112454","symbol":"KPITTECH25MAY1220PE","last_price":3.5,"volume":20800,"average_price":3.87,"oi":56800.0,"net_change":0.0,"total_buy_quantity":221600.0,"total_sell_quantity":92400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1747648525236","oi_day_high":57200.0,"oi_day_low":49200.0},"NSE_FO:DALBHARAT25MAY1980PE":{"ohlc":{"open":11.4,"high":12.5,"low":9.3,"close":12.1},"depth":{"buy":[{"quantity":275,"price":11.5,"orders":1},{"quantity":8250,"price":10.7,"orders":1},{"quantity":11000,"price":4.0,"orders":1},{"quantity":11000,"price":3.85,"orders":1},{"quantity":1375,"price":3.4,"orders":1}],"sell":[{"quantity":275,"price":14.8,"orders":1},{"quantity":5500,"price":14.85,"orders":1},{"quantity":825,"price":17.5,"orders":1},{"quantity":1100,"price":18.1,"orders":1},{"quantity":1100,"price":20.0,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|84724","symbol":"DALBHARAT25MAY1980PE","last_price":12.1,"volume":13475,"average_price":10.62,"oi":66275.0,"net_change":-1.35,"total_buy_quantity":61600.0,"total_sell_quantity":30800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.1,"last_trade_time":"1747648267645","oi_day_high":68750.0,"oi_day_low":66000.0},"NSE_FO:CYIENT25MAY1240CE":{"ohlc":{"open":73.2,"high":79.85,"low":61.35,"close":68.0},"depth":{"buy":[{"quantity":300,"price":67.1,"orders":1},{"quantity":600,"price":67.05,"orders":1},{"quantity":600,"price":66.05,"orders":1},{"quantity":300,"price":65.0,"orders":1},{"quantity":900,"price":63.6,"orders":1}],"sell":[{"quantity":300,"price":69.7,"orders":1},{"quantity":300,"price":69.75,"orders":1},{"quantity":300,"price":69.8,"orders":1},{"quantity":600,"price":69.95,"orders":1},{"quantity":300,"price":71.75,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|77664","symbol":"CYIENT25MAY1240CE","last_price":68.0,"volume":6600,"average_price":70.5,"oi":16200.0,"net_change":-7.95,"total_buy_quantity":69600.0,"total_sell_quantity":41100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":154.35,"last_trade_time":"1747645851361","oi_day_high":17100.0,"oi_day_low":16200.0},"NSE_FO:INDIGO25MAY5500CE":{"ohlc":{"open":204.05,"high":250.35,"low":182.6,"close":193.1},"depth":{"buy":[{"quantity":300,"price":192.15,"orders":2},{"quantity":450,"price":192.1,"orders":2},{"quantity":300,"price":192.05,"orders":1},{"quantity":150,"price":192.0,"orders":1},{"quantity":150,"price":191.1,"orders":1}],"sell":[{"quantity":150,"price":194.6,"orders":1},{"quantity":150,"price":195.85,"orders":1},{"quantity":300,"price":195.95,"orders":1},{"quantity":300,"price":196.25,"orders":2},{"quantity":150,"price":196.75,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|94019","symbol":"INDIGO25MAY5500CE","last_price":193.1,"volume":164100,"average_price":217.24,"oi":122400.0,"net_change":8.9,"total_buy_quantity":10350.0,"total_sell_quantity":21450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":372.85,"last_trade_time":"1747648772812","oi_day_high":128550.0,"oi_day_low":119850.0},"NSE_FO:CONCOR25MAY710CE":{"ohlc":{"open":35.0,"high":50.9,"low":30.6,"close":42.55},"depth":{"buy":[{"quantity":2000,"price":42.8,"orders":2},{"quantity":1000,"price":42.45,"orders":1},{"quantity":1000,"price":42.4,"orders":1},{"quantity":5000,"price":42.1,"orders":2},{"quantity":2000,"price":42.05,"orders":1}],"sell":[{"quantity":2000,"price":43.15,"orders":2},{"quantity":1000,"price":43.45,"orders":1},{"quantity":2000,"price":43.5,"orders":2},{"quantity":2000,"price":43.55,"orders":1},{"quantity":1000,"price":43.9,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|83185","symbol":"CONCOR25MAY710CE","last_price":42.55,"volume":520000,"average_price":39.84,"oi":354000.0,"net_change":7.7,"total_buy_quantity":138000.0,"total_sell_quantity":131000.0,"lower_circuit_limit":2.3,"upper_circuit_limit":67.4,"last_trade_time":"1747648796670","oi_day_high":453000.0,"oi_day_low":342000.0},"NSE_FO:AXISBANK25MAY1210CE":{"ohlc":{"open":15.35,"high":23.45,"low":15.25,"close":15.65},"depth":{"buy":[{"quantity":625,"price":15.6,"orders":1},{"quantity":1250,"price":15.55,"orders":2},{"quantity":1875,"price":15.5,"orders":3},{"quantity":1875,"price":15.45,"orders":3},{"quantity":2500,"price":15.4,"orders":4}],"sell":[{"quantity":625,"price":15.75,"orders":1},{"quantity":625,"price":15.8,"orders":1},{"quantity":1875,"price":15.85,"orders":3},{"quantity":1250,"price":15.9,"orders":2},{"quantity":2500,"price":15.95,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|70940","symbol":"AXISBANK25MAY1210CE","last_price":15.65,"volume":4647500,"average_price":19.45,"oi":1597500.0,"net_change":-3.05,"total_buy_quantity":283750.0,"total_sell_quantity":268750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.7,"last_trade_time":"1747648799532","oi_day_high":1693125.0,"oi_day_low":1583125.0},"NSE_FO:DELHIVERY25MAY300PE":{"ohlc":{"open":1.1,"high":2.4,"low":0.35,"close":0.5},"depth":{"buy":[{"quantity":24400,"price":0.45,"orders":7},{"quantity":51850,"price":0.4,"orders":16},{"quantity":176900,"price":0.35,"orders":13},{"quantity":279075,"price":0.3,"orders":16},{"quantity":184525,"price":0.25,"orders":11}],"sell":[{"quantity":10675,"price":0.5,"orders":3},{"quantity":57950,"price":0.55,"orders":20},{"quantity":41175,"price":0.6,"orders":10},{"quantity":27450,"price":0.65,"orders":7},{"quantity":19825,"price":0.7,"orders":4}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|79055","symbol":"DELHIVERY25MAY300PE","last_price":0.5,"volume":2414075,"average_price":0.54,"oi":1120875.0,"net_change":-2.35,"total_buy_quantity":1494500.0,"total_sell_quantity":440725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1747648789757","oi_day_high":1273375.0,"oi_day_low":1056825.0},"NSE_FO:INDUSINDBK25MAY700CE":{"ohlc":{"open":82.2,"high":98.0,"low":80.15,"close":90.1},"depth":{"buy":[{"quantity":1000,"price":89.85,"orders":2},{"quantity":500,"price":89.5,"orders":1},{"quantity":1000,"price":89.35,"orders":1},{"quantity":500,"price":89.3,"orders":1},{"quantity":2000,"price":88.35,"orders":2}],"sell":[{"quantity":500,"price":90.9,"orders":1},{"quantity":500,"price":90.95,"orders":1},{"quantity":500,"price":91.0,"orders":1},{"quantity":1500,"price":91.05,"orders":2},{"quantity":1000,"price":91.55,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|38576","symbol":"INDUSINDBK25MAY700CE","last_price":90.1,"volume":157000,"average_price":90.12,"oi":190500.0,"net_change":-0.85,"total_buy_quantity":92000.0,"total_sell_quantity":94500.0,"lower_circuit_limit":29.75,"upper_circuit_limit":152.15,"last_trade_time":"1747648766661","oi_day_high":231000.0,"oi_day_low":190500.0},"NSE_FO:HINDZINC25MAY460CE":{"ohlc":{"open":7.4,"high":10.5,"low":6.2,"close":7.45},"depth":{"buy":[{"quantity":1225,"price":7.2,"orders":1},{"quantity":2450,"price":7.15,"orders":2},{"quantity":2450,"price":7.1,"orders":2},{"quantity":3675,"price":7.05,"orders":2},{"quantity":2450,"price":7.0,"orders":2}],"sell":[{"quantity":1225,"price":7.45,"orders":1},{"quantity":2450,"price":7.5,"orders":2},{"quantity":4900,"price":7.55,"orders":3},{"quantity":1225,"price":7.6,"orders":1},{"quantity":1225,"price":7.65,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|98903","symbol":"HINDZINC25MAY460CE","last_price":7.45,"volume":1401400,"average_price":8.46,"oi":474075.0,"net_change":1.85,"total_buy_quantity":253575.0,"total_sell_quantity":256025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1747648764505","oi_day_high":572075.0,"oi_day_low":416500.0},"NSE_FO:TITAGARH25MAY820PE":{"ohlc":{"open":4.55,"high":6.0,"low":2.0,"close":4.0},"depth":{"buy":[{"quantity":2500,"price":4.0,"orders":1},{"quantity":625,"price":3.15,"orders":1},{"quantity":625,"price":3.0,"orders":1},{"quantity":2500,"price":2.65,"orders":1},{"quantity":625,"price":2.6,"orders":1}],"sell":[{"quantity":625,"price":5.0,"orders":1},{"quantity":625,"price":5.35,"orders":1},{"quantity":9375,"price":6.0,"orders":3},{"quantity":625,"price":6.05,"orders":1},{"quantity":1875,"price":7.8,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|144083","symbol":"TITAGARH25MAY820PE","last_price":4.0,"volume":126875,"average_price":3.62,"oi":329375.0,"net_change":-4.4,"total_buy_quantity":25625.0,"total_sell_quantity":36250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1747648665731","oi_day_high":453750.0,"oi_day_low":329375.0},"NSE_FO:AMBUJACEM25MAY570CE":{"ohlc":{"open":9.05,"high":10.5,"low":6.9,"close":8.25},"depth":{"buy":[{"quantity":1800,"price":8.2,"orders":2},{"quantity":2700,"price":8.15,"orders":3},{"quantity":2700,"price":8.1,"orders":3},{"quantity":3600,"price":8.05,"orders":3},{"quantity":4500,"price":8.0,"orders":5}],"sell":[{"quantity":2700,"price":8.35,"orders":3},{"quantity":1800,"price":8.4,"orders":2},{"quantity":1800,"price":8.45,"orders":2},{"quantity":2700,"price":8.5,"orders":3},{"quantity":3600,"price":8.55,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|65880","symbol":"AMBUJACEM25MAY570CE","last_price":8.25,"volume":1322100,"average_price":8.67,"oi":699300.0,"net_change":-0.7,"total_buy_quantity":212400.0,"total_sell_quantity":199800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1747648780333","oi_day_high":729000.0,"oi_day_low":626400.0},"NSE_FO:JSWSTEEL25MAY1040CE":{"ohlc":{"open":17.0,"high":20.35,"low":13.4,"close":13.5},"depth":{"buy":[{"quantity":2025,"price":13.4,"orders":3},{"quantity":1350,"price":13.3,"orders":2},{"quantity":2700,"price":13.25,"orders":3},{"quantity":675,"price":13.2,"orders":1},{"quantity":1350,"price":13.15,"orders":2}],"sell":[{"quantity":3375,"price":13.55,"orders":5},{"quantity":4050,"price":13.6,"orders":4},{"quantity":2025,"price":13.65,"orders":3},{"quantity":2025,"price":13.7,"orders":3},{"quantity":1350,"price":13.75,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|99015","symbol":"JSWSTEEL25MAY1040CE","last_price":13.5,"volume":1121850,"average_price":16.27,"oi":557550.0,"net_change":-2.55,"total_buy_quantity":479925.0,"total_sell_quantity":223425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.85,"last_trade_time":"1747648780134","oi_day_high":609525.0,"oi_day_low":553500.0},"NSE_FO:VOLTAS25MAY1280CE":{"ohlc":{"open":23.0,"high":30.55,"low":21.2,"close":24.5},"depth":{"buy":[{"quantity":600,"price":24.3,"orders":2},{"quantity":300,"price":24.25,"orders":1},{"quantity":600,"price":24.2,"orders":2},{"quantity":300,"price":24.15,"orders":1},{"quantity":1500,"price":24.1,"orders":3}],"sell":[{"quantity":600,"price":24.55,"orders":2},{"quantity":300,"price":24.6,"orders":1},{"quantity":300,"price":24.65,"orders":1},{"quantity":300,"price":24.7,"orders":1},{"quantity":600,"price":24.75,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|139979","symbol":"VOLTAS25MAY1280CE","last_price":24.5,"volume":1706400,"average_price":26.94,"oi":883200.0,"net_change":1.95,"total_buy_quantity":273900.0,"total_sell_quantity":304800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.85,"last_trade_time":"1747648799545","oi_day_high":926100.0,"oi_day_low":697500.0},"NSE_FO:UPL25MAY680PE":{"ohlc":{"open":30.0,"high":36.8,"low":30.0,"close":36.0},"depth":{"buy":[{"quantity":1355,"price":36.35,"orders":1},{"quantity":1355,"price":36.3,"orders":1},{"quantity":1355,"price":36.05,"orders":1},{"quantity":1355,"price":36.0,"orders":1},{"quantity":1355,"price":35.45,"orders":1}],"sell":[{"quantity":2710,"price":36.75,"orders":2},{"quantity":1355,"price":37.0,"orders":1},{"quantity":1355,"price":37.25,"orders":1},{"quantity":1355,"price":37.3,"orders":1},{"quantity":1355,"price":37.35,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|138930","symbol":"UPL25MAY680PE","last_price":36.0,"volume":16260,"average_price":34.2,"oi":524385.0,"net_change":-1.4,"total_buy_quantity":143630.0,"total_sell_quantity":136855.0,"lower_circuit_limit":8.75,"upper_circuit_limit":66.05,"last_trade_time":"1747648488277","oi_day_high":528450.0,"oi_day_low":524385.0},"NSE_FO:MANAPPURAM25MAY230PE":{"ohlc":{"open":1.25,"high":1.3,"low":1.25,"close":1.3},"depth":{"buy":[{"quantity":108000,"price":1.3,"orders":2},{"quantity":180000,"price":1.25,"orders":2},{"quantity":471000,"price":1.0,"orders":6},{"quantity":120000,"price":0.5,"orders":2},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3000,"price":1.65,"orders":1},{"quantity":3000,"price":1.7,"orders":1},{"quantity":3000,"price":1.75,"orders":1},{"quantity":6000,"price":1.9,"orders":2},{"quantity":66000,"price":2.0,"orders":4}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|103989","symbol":"MANAPPURAM25MAY230PE","last_price":1.3,"volume":42000,"average_price":1.29,"oi":8127000.0,"net_change":0.05,"total_buy_quantity":879000.0,"total_sell_quantity":519000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1747648043777","oi_day_high":8166000.0,"oi_day_low":8127000.0},"NSE_FO:MOTHERSON25MAY135PE":{"ohlc":{"open":0.5,"high":0.7,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":28400,"price":0.45,"orders":4},{"quantity":53250,"price":0.4,"orders":7},{"quantity":149100,"price":0.35,"orders":6},{"quantity":404700,"price":0.3,"orders":11},{"quantity":447300,"price":0.25,"orders":12}],"sell":[{"quantity":28400,"price":0.5,"orders":5},{"quantity":56800,"price":0.55,"orders":10},{"quantity":67450,"price":0.6,"orders":13},{"quantity":42600,"price":0.65,"orders":6},{"quantity":17750,"price":0.7,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|105896","symbol":"MOTHERSON25MAY135PE","last_price":0.45,"volume":1565550,"average_price":0.5,"oi":2229400.0,"net_change":-0.2,"total_buy_quantity":1934750.0,"total_sell_quantity":784550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1747648634903","oi_day_high":2460150.0,"oi_day_low":2140650.0},"NSE_FO:EXIDEIND25MAY380PE":{"ohlc":{"open":2.9,"high":3.5,"low":2.3,"close":2.75},"depth":{"buy":[{"quantity":3600,"price":2.65,"orders":1},{"quantity":10800,"price":2.6,"orders":5},{"quantity":7200,"price":2.55,"orders":4},{"quantity":14400,"price":2.5,"orders":4},{"quantity":16200,"price":2.45,"orders":5}],"sell":[{"quantity":3600,"price":2.75,"orders":2},{"quantity":1800,"price":2.8,"orders":1},{"quantity":7200,"price":2.85,"orders":3},{"quantity":9000,"price":2.9,"orders":3},{"quantity":18000,"price":2.95,"orders":5}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|82126","symbol":"EXIDEIND25MAY380PE","last_price":2.75,"volume":741600,"average_price":2.68,"oi":1209600.0,"net_change":-0.4,"total_buy_quantity":460800.0,"total_sell_quantity":401400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1747648568237","oi_day_high":1231200.0,"oi_day_low":1067400.0},"NSE_FO:RECLTD25MAY440PE":{"ohlc":{"open":30.85,"high":35.45,"low":29.55,"close":33.8},"depth":{"buy":[{"quantity":2000,"price":33.6,"orders":2},{"quantity":1000,"price":33.3,"orders":1},{"quantity":1000,"price":33.0,"orders":1},{"quantity":4000,"price":32.95,"orders":2},{"quantity":1000,"price":32.85,"orders":1}],"sell":[{"quantity":1000,"price":33.75,"orders":1},{"quantity":1000,"price":33.8,"orders":1},{"quantity":1000,"price":33.85,"orders":1},{"quantity":1000,"price":33.9,"orders":1},{"quantity":1000,"price":34.0,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|119729","symbol":"RECLTD25MAY440PE","last_price":33.8,"volume":90000,"average_price":32.44,"oi":877000.0,"net_change":-0.9,"total_buy_quantity":114000.0,"total_sell_quantity":148000.0,"lower_circuit_limit":7.3,"upper_circuit_limit":62.1,"last_trade_time":"1747648771456","oi_day_high":878000.0,"oi_day_low":877000.0},"NSE_FO:BANDHANBNK25MAY170CE":{"ohlc":{"open":3.9,"high":6.0,"low":3.75,"close":4.1},"depth":{"buy":[{"quantity":11200,"price":4.1,"orders":2},{"quantity":25200,"price":4.05,"orders":7},{"quantity":16800,"price":4.0,"orders":5},{"quantity":16800,"price":3.95,"orders":4},{"quantity":19600,"price":3.9,"orders":7}],"sell":[{"quantity":25200,"price":4.15,"orders":8},{"quantity":19600,"price":4.2,"orders":5},{"quantity":25200,"price":4.25,"orders":7},{"quantity":25200,"price":4.3,"orders":5},{"quantity":28000,"price":4.35,"orders":8}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|70274","symbol":"BANDHANBNK25MAY170CE","last_price":4.1,"volume":6745200,"average_price":4.83,"oi":6815200.0,"net_change":-0.15,"total_buy_quantity":350000.0,"total_sell_quantity":1229200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1747648794274","oi_day_high":7470400.0,"oi_day_low":6708800.0},"NSE_FO:COALINDIA25MAY400CE":{"ohlc":{"open":10.45,"high":11.2,"low":7.3,"close":8.05},"depth":{"buy":[{"quantity":4200,"price":7.95,"orders":4},{"quantity":2100,"price":7.9,"orders":2},{"quantity":10500,"price":7.85,"orders":8},{"quantity":7350,"price":7.8,"orders":7},{"quantity":6300,"price":7.75,"orders":5}],"sell":[{"quantity":2100,"price":8.0,"orders":1},{"quantity":2100,"price":8.05,"orders":2},{"quantity":26250,"price":8.1,"orders":12},{"quantity":10500,"price":8.15,"orders":9},{"quantity":6300,"price":8.2,"orders":6}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|75295","symbol":"COALINDIA25MAY400CE","last_price":8.05,"volume":4768050,"average_price":9.3,"oi":5047350.0,"net_change":-1.9,"total_buy_quantity":349650.0,"total_sell_quantity":851550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1747648793456","oi_day_high":5113500.0,"oi_day_low":4607400.0},"NSE_FO:TATASTEEL25MAY142.5PE":{"ohlc":{"open":0.25,"high":0.25,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":110000,"price":0.2,"orders":5},{"quantity":1567500,"price":0.15,"orders":31},{"quantity":1342000,"price":0.1,"orders":18},{"quantity":1127500,"price":0.05,"orders":19},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":264000,"price":0.25,"orders":12},{"quantity":258500,"price":0.3,"orders":8},{"quantity":82500,"price":0.35,"orders":5},{"quantity":66000,"price":0.4,"orders":3},{"quantity":16500,"price":0.45,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|143054","symbol":"TATASTEEL25MAY142.5PE","last_price":0.2,"volume":737000,"average_price":0.22,"oi":4020500.0,"net_change":-0.05,"total_buy_quantity":4147000.0,"total_sell_quantity":1248500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1747648761456","oi_day_high":4042500.0,"oi_day_low":4015000.0},"NSE_FO:TATACONSUM25MAY1160PE":{"ohlc":{"open":19.85,"high":32.6,"low":17.4,"close":30.25},"depth":{"buy":[{"quantity":456,"price":30.2,"orders":1},{"quantity":456,"price":30.15,"orders":1},{"quantity":456,"price":30.1,"orders":1},{"quantity":456,"price":30.05,"orders":1},{"quantity":912,"price":29.95,"orders":2}],"sell":[{"quantity":456,"price":30.8,"orders":1},{"quantity":456,"price":30.85,"orders":1},{"quantity":456,"price":30.95,"orders":1},{"quantity":456,"price":31.0,"orders":1},{"quantity":456,"price":31.05,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|127474","symbol":"TATACONSUM25MAY1160PE","last_price":30.25,"volume":264480,"average_price":23.79,"oi":174648.0,"net_change":12.65,"total_buy_quantity":80712.0,"total_sell_quantity":38760.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.75,"last_trade_time":"1747648739526","oi_day_high":209304.0,"oi_day_low":174648.0},"NSE_FO:CAMS25MAY4050CE":{"ohlc":{"open":48.6,"high":73.25,"low":41.85,"close":55.5},"depth":{"buy":[{"quantity":125,"price":55.55,"orders":1},{"quantity":125,"price":55.1,"orders":1},{"quantity":375,"price":55.05,"orders":2},{"quantity":125,"price":55.0,"orders":1},{"quantity":250,"price":54.05,"orders":1}],"sell":[{"quantity":375,"price":58.2,"orders":3},{"quantity":125,"price":58.6,"orders":1},{"quantity":125,"price":58.65,"orders":1},{"quantity":625,"price":58.8,"orders":2},{"quantity":125,"price":58.85,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|78658","symbol":"CAMS25MAY4050CE","last_price":55.5,"volume":122125,"average_price":60.56,"oi":28000.0,"net_change":6.75,"total_buy_quantity":28375.0,"total_sell_quantity":23375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":150.55,"last_trade_time":"1747648783200","oi_day_high":28625.0,"oi_day_low":18000.0},"NSE_FO:HAL25MAY4300PE":{"ohlc":{"open":7.55,"high":10.35,"low":6.3,"close":7.45},"depth":{"buy":[{"quantity":150,"price":7.3,"orders":1},{"quantity":300,"price":7.2,"orders":2},{"quantity":750,"price":7.15,"orders":5},{"quantity":150,"price":7.1,"orders":1},{"quantity":300,"price":7.05,"orders":2}],"sell":[{"quantity":300,"price":7.35,"orders":2},{"quantity":150,"price":7.4,"orders":1},{"quantity":300,"price":7.45,"orders":2},{"quantity":600,"price":7.5,"orders":4},{"quantity":450,"price":7.55,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|85704","symbol":"HAL25MAY4300PE","last_price":7.45,"volume":291000,"average_price":8.18,"oi":281400.0,"net_change":0.15,"total_buy_quantity":277650.0,"total_sell_quantity":41250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.35,"last_trade_time":"1747648711150","oi_day_high":296850.0,"oi_day_low":280200.0},"NSE_FO:ADANIENT25MAY2440PE":{"ohlc":{"open":23.15,"high":23.15,"low":15.0,"close":20.2},"depth":{"buy":[{"quantity":300,"price":19.95,"orders":1},{"quantity":600,"price":19.9,"orders":2},{"quantity":900,"price":19.85,"orders":2},{"quantity":300,"price":19.6,"orders":1},{"quantity":600,"price":19.55,"orders":1}],"sell":[{"quantity":300,"price":20.15,"orders":1},{"quantity":600,"price":20.35,"orders":1},{"quantity":300,"price":20.4,"orders":1},{"quantity":300,"price":20.8,"orders":1},{"quantity":600,"price":20.85,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|64513","symbol":"ADANIENT25MAY2440PE","last_price":20.2,"volume":191400,"average_price":17.34,"oi":216000.0,"net_change":0.9,"total_buy_quantity":199200.0,"total_sell_quantity":45000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.85,"last_trade_time":"1747648799403","oi_day_high":242700.0,"oi_day_low":208800.0},"NSE_FO:PFC25MAY430CE":{"ohlc":{"open":8.7,"high":10.1,"low":7.7,"close":7.75},"depth":{"buy":[{"quantity":6500,"price":7.75,"orders":5},{"quantity":9100,"price":7.7,"orders":6},{"quantity":9100,"price":7.65,"orders":6},{"quantity":3900,"price":7.6,"orders":2},{"quantity":5200,"price":7.55,"orders":2}],"sell":[{"quantity":6500,"price":7.9,"orders":5},{"quantity":9100,"price":7.95,"orders":6},{"quantity":9100,"price":8.0,"orders":6},{"quantity":6500,"price":8.05,"orders":4},{"quantity":6500,"price":8.1,"orders":4}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|128558","symbol":"PFC25MAY430CE","last_price":7.75,"volume":4821700,"average_price":8.95,"oi":3669900.0,"net_change":-0.55,"total_buy_quantity":356200.0,"total_sell_quantity":644800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1747648785901","oi_day_high":3669900.0,"oi_day_low":3143400.0},"NSE_FO:INDUSINDBK25MAY820CE":{"ohlc":{"open":13.6,"high":16.2,"low":10.1,"close":12.2},"depth":{"buy":[{"quantity":1000,"price":12.0,"orders":2},{"quantity":1000,"price":11.8,"orders":2},{"quantity":500,"price":11.65,"orders":1},{"quantity":500,"price":11.6,"orders":1},{"quantity":500,"price":11.4,"orders":1}],"sell":[{"quantity":1000,"price":12.2,"orders":2},{"quantity":500,"price":12.25,"orders":1},{"quantity":500,"price":12.3,"orders":1},{"quantity":1000,"price":12.35,"orders":2},{"quantity":500,"price":12.4,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|94522","symbol":"INDUSINDBK25MAY820CE","last_price":12.2,"volume":2717000,"average_price":13.32,"oi":1514500.0,"net_change":-2.25,"total_buy_quantity":489500.0,"total_sell_quantity":349000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.55,"last_trade_time":"1747648795206","oi_day_high":1649500.0,"oi_day_low":1514500.0},"NSE_FO:SYNGENE25MAY660PE":{"ohlc":{"open":20.55,"high":23.35,"low":18.05,"close":23.35},"depth":{"buy":[{"quantity":1000,"price":22.05,"orders":1},{"quantity":1000,"price":22.0,"orders":1},{"quantity":1000,"price":21.5,"orders":1},{"quantity":3000,"price":20.7,"orders":1},{"quantity":4000,"price":20.6,"orders":1}],"sell":[{"quantity":1000,"price":23.55,"orders":1},{"quantity":1000,"price":23.6,"orders":1},{"quantity":1000,"price":24.1,"orders":1},{"quantity":7000,"price":25.05,"orders":2},{"quantity":10000,"price":25.3,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|126445","symbol":"SYNGENE25MAY660PE","last_price":23.35,"volume":54000,"average_price":19.7,"oi":119000.0,"net_change":1.7,"total_buy_quantity":91000.0,"total_sell_quantity":97000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.35,"last_trade_time":"1747646808161","oi_day_high":128000.0,"oi_day_low":118000.0},"NSE_FO:BPCL25MAY300CE":{"ohlc":{"open":22.0,"high":22.0,"low":18.6,"close":19.0},"depth":{"buy":[{"quantity":1800,"price":18.9,"orders":1},{"quantity":5400,"price":18.85,"orders":2},{"quantity":1800,"price":18.8,"orders":1},{"quantity":1800,"price":18.65,"orders":1},{"quantity":3600,"price":18.6,"orders":2}],"sell":[{"quantity":1800,"price":19.15,"orders":1},{"quantity":1800,"price":19.2,"orders":1},{"quantity":1800,"price":19.35,"orders":1},{"quantity":1800,"price":19.4,"orders":1},{"quantity":3600,"price":19.45,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|71899","symbol":"BPCL25MAY300CE","last_price":19.0,"volume":271800,"average_price":20.19,"oi":1051200.0,"net_change":-2.75,"total_buy_quantity":203400.0,"total_sell_quantity":230400.0,"lower_circuit_limit":1.75,"upper_circuit_limit":41.75,"last_trade_time":"1747648719519","oi_day_high":1058400.0,"oi_day_low":1020600.0},"NSE_FO:TECHM25MAY1440CE":{"ohlc":{"open":174.2,"high":174.2,"low":161.0,"close":161.0},"depth":{"buy":[{"quantity":600,"price":157.25,"orders":1},{"quantity":600,"price":157.15,"orders":1},{"quantity":1200,"price":157.05,"orders":2},{"quantity":600,"price":156.95,"orders":1},{"quantity":10200,"price":155.2,"orders":2}],"sell":[{"quantity":600,"price":160.55,"orders":1},{"quantity":600,"price":161.05,"orders":1},{"quantity":600,"price":161.35,"orders":1},{"quantity":10200,"price":162.9,"orders":2},{"quantity":3000,"price":166.1,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|132319","symbol":"TECHM25MAY1440CE","last_price":161.0,"volume":1200,"average_price":167.6,"oi":184200.0,"net_change":-28.5,"total_buy_quantity":53400.0,"total_sell_quantity":58800.0,"lower_circuit_limit":97.9,"upper_circuit_limit":263.0,"last_trade_time":"1747643781859","oi_day_high":184200.0,"oi_day_low":184200.0},"NSE_FO:ATGL25MAY620CE":{"ohlc":{"open":59.6,"high":64.15,"low":57.85,"close":64.15},"depth":{"buy":[{"quantity":775,"price":57.9,"orders":1},{"quantity":775,"price":57.85,"orders":1},{"quantity":5425,"price":56.2,"orders":2},{"quantity":3875,"price":55.35,"orders":1},{"quantity":7750,"price":54.65,"orders":1}],"sell":[{"quantity":775,"price":61.0,"orders":1},{"quantity":775,"price":61.05,"orders":1},{"quantity":2325,"price":61.35,"orders":1},{"quantity":3875,"price":61.55,"orders":1},{"quantity":7750,"price":63.3,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|68171","symbol":"ATGL25MAY620CE","last_price":64.15,"volume":4650,"average_price":61.37,"oi":113925.0,"net_change":-4.0,"total_buy_quantity":64325.0,"total_sell_quantity":33325.0,"lower_circuit_limit":13.95,"upper_circuit_limit":122.35,"last_trade_time":"1747637674874","oi_day_high":113925.0,"oi_day_low":113925.0},"NSE_FO:APLAPOLLO25MAY1620PE":{"ohlc":{"open":2.9,"high":3.5,"low":2.15,"close":2.35},"depth":{"buy":[{"quantity":700,"price":2.35,"orders":2},{"quantity":350,"price":2.3,"orders":1},{"quantity":700,"price":2.25,"orders":2},{"quantity":700,"price":2.2,"orders":2},{"quantity":1050,"price":2.15,"orders":3}],"sell":[{"quantity":700,"price":2.5,"orders":2},{"quantity":700,"price":2.55,"orders":2},{"quantity":1050,"price":2.6,"orders":3},{"quantity":700,"price":2.65,"orders":2},{"quantity":700,"price":2.7,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|68084","symbol":"APLAPOLLO25MAY1620PE","last_price":2.35,"volume":95550,"average_price":2.95,"oi":130900.0,"net_change":-0.4,"total_buy_quantity":298900.0,"total_sell_quantity":54950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1747648700934","oi_day_high":131250.0,"oi_day_low":102550.0},"NSE_FO:ALKEM25MAY5200CE":{"ohlc":{"open":130.05,"high":257.35,"low":112.1,"close":200.85},"depth":{"buy":[{"quantity":100,"price":206.65,"orders":1},{"quantity":100,"price":206.5,"orders":1},{"quantity":200,"price":203.55,"orders":1},{"quantity":100,"price":200.9,"orders":1},{"quantity":100,"price":198.45,"orders":1}],"sell":[{"quantity":100,"price":212.2,"orders":1},{"quantity":100,"price":212.25,"orders":1},{"quantity":100,"price":214.0,"orders":1},{"quantity":100,"price":216.4,"orders":1},{"quantity":100,"price":216.45,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|65604","symbol":"ALKEM25MAY5200CE","last_price":200.85,"volume":66500,"average_price":208.65,"oi":15500.0,"net_change":63.85,"total_buy_quantity":13900.0,"total_sell_quantity":11700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":499.15,"last_trade_time":"1747648510480","oi_day_high":24900.0,"oi_day_low":15400.0},"NSE_FO:RELIANCE25MAY1300PE":{"ohlc":{"open":1.2,"high":1.35,"low":1.1,"close":1.15},"depth":{"buy":[{"quantity":9500,"price":1.15,"orders":8},{"quantity":38000,"price":1.1,"orders":13},{"quantity":28000,"price":1.05,"orders":8},{"quantity":21500,"price":1.0,"orders":13},{"quantity":6000,"price":0.95,"orders":6}],"sell":[{"quantity":14000,"price":1.2,"orders":12},{"quantity":54500,"price":1.25,"orders":21},{"quantity":19500,"price":1.3,"orders":14},{"quantity":16500,"price":1.35,"orders":10},{"quantity":3000,"price":1.4,"orders":4}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|120103","symbol":"RELIANCE25MAY1300PE","last_price":1.15,"volume":2196000,"average_price":1.2,"oi":4590000.0,"net_change":-0.2,"total_buy_quantity":827000.0,"total_sell_quantity":425500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1747648768930","oi_day_high":4795500.0,"oi_day_low":4590000.0},"NSE_FO:PAYTM25MAY920CE":{"ohlc":{"open":6.05,"high":9.5,"low":4.8,"close":9.0},"depth":{"buy":[{"quantity":1300,"price":9.0,"orders":2},{"quantity":1950,"price":8.95,"orders":3},{"quantity":1300,"price":8.9,"orders":2},{"quantity":650,"price":8.85,"orders":1},{"quantity":650,"price":8.8,"orders":1}],"sell":[{"quantity":3250,"price":9.1,"orders":4},{"quantity":1950,"price":9.15,"orders":3},{"quantity":3250,"price":9.2,"orders":5},{"quantity":1950,"price":9.25,"orders":3},{"quantity":1950,"price":9.3,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|113662","symbol":"PAYTM25MAY920CE","last_price":9.0,"volume":2311400,"average_price":7.2,"oi":688350.0,"net_change":2.65,"total_buy_quantity":452400.0,"total_sell_quantity":197600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1747648799416","oi_day_high":693550.0,"oi_day_low":627900.0},"NSE_FO:ITC25MAY430CE":{"ohlc":{"open":9.2,"high":11.9,"low":8.45,"close":9.8},"depth":{"buy":[{"quantity":1600,"price":9.8,"orders":1},{"quantity":1600,"price":9.75,"orders":1},{"quantity":8000,"price":9.7,"orders":3},{"quantity":14400,"price":9.65,"orders":6},{"quantity":4800,"price":9.6,"orders":3}],"sell":[{"quantity":32000,"price":9.85,"orders":2},{"quantity":4800,"price":9.9,"orders":2},{"quantity":6400,"price":9.95,"orders":3},{"quantity":14400,"price":10.0,"orders":7},{"quantity":1600,"price":10.05,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|97219","symbol":"ITC25MAY430CE","last_price":9.8,"volume":3624000,"average_price":9.73,"oi":5556800.0,"net_change":0.05,"total_buy_quantity":347200.0,"total_sell_quantity":684800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1747648796035","oi_day_high":5734400.0,"oi_day_low":5556800.0},"NSE_FO:COFORGE25MAY7300CE":{"ohlc":{"open":1025.0,"high":1025.0,"low":1022.45,"close":1022.95},"depth":{"buy":[{"quantity":75,"price":1002.25,"orders":1},{"quantity":75,"price":1002.2,"orders":1},{"quantity":75,"price":1002.15,"orders":1},{"quantity":75,"price":1002.1,"orders":1},{"quantity":1575,"price":981.85,"orders":2}],"sell":[{"quantity":75,"price":1017.3,"orders":1},{"quantity":75,"price":1017.35,"orders":1},{"quantity":1575,"price":1039.25,"orders":2},{"quantity":225,"price":1042.3,"orders":1},{"quantity":225,"price":1043.5,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|82050","symbol":"COFORGE25MAY7300CE","last_price":1022.95,"volume":300,"average_price":1023.22,"oi":41325.0,"net_change":-166.1,"total_buy_quantity":8700.0,"total_sell_quantity":8175.0,"lower_circuit_limit":556.85,"upper_circuit_limit":1741.05,"last_trade_time":"1747638896628","oi_day_high":41325.0,"oi_day_low":41325.0},"NSE_FO:TORNTPOWER25MAY1600PE":{"ohlc":{"open":154.5,"high":154.5,"low":154.5,"close":154.5},"depth":{"buy":[{"quantity":750,"price":168.3,"orders":2},{"quantity":1500,"price":167.5,"orders":1},{"quantity":1875,"price":167.0,"orders":1},{"quantity":3750,"price":164.0,"orders":1},{"quantity":3750,"price":160.0,"orders":1}],"sell":[{"quantity":1125,"price":179.55,"orders":1},{"quantity":375,"price":179.6,"orders":1},{"quantity":3750,"price":180.75,"orders":1},{"quantity":1500,"price":181.65,"orders":1},{"quantity":1875,"price":182.35,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|135477","symbol":"TORNTPOWER25MAY1600PE","last_price":154.5,"volume":0,"average_price":0.0,"oi":29250.0,"net_change":0.0,"total_buy_quantity":26625.0,"total_sell_quantity":27375.0,"lower_circuit_limit":55.7,"upper_circuit_limit":253.3,"last_trade_time":"1747376178000","oi_day_high":29250.0,"oi_day_low":29250.0},"NSE_FO:COLPAL25MAY2740PE":{"ohlc":{"open":86.7,"high":88.7,"low":60.7,"close":80.15},"depth":{"buy":[{"quantity":175,"price":80.15,"orders":1},{"quantity":175,"price":80.1,"orders":1},{"quantity":175,"price":79.9,"orders":1},{"quantity":350,"price":79.05,"orders":1},{"quantity":175,"price":78.6,"orders":1}],"sell":[{"quantity":175,"price":81.15,"orders":1},{"quantity":175,"price":82.65,"orders":1},{"quantity":175,"price":82.7,"orders":1},{"quantity":175,"price":86.85,"orders":1},{"quantity":175,"price":87.2,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|82711","symbol":"COLPAL25MAY2740PE","last_price":80.15,"volume":32375,"average_price":73.1,"oi":8225.0,"net_change":-15.1,"total_buy_quantity":15225.0,"total_sell_quantity":24325.0,"lower_circuit_limit":18.0,"upper_circuit_limit":172.5,"last_trade_time":"1747648785597","oi_day_high":10675.0,"oi_day_low":7000.0},"NSE_FO:HINDPETRO25MAY390PE":{"ohlc":{"open":2.9,"high":3.6,"low":2.7,"close":3.25},"depth":{"buy":[{"quantity":12150,"price":3.2,"orders":4},{"quantity":14175,"price":3.15,"orders":5},{"quantity":34425,"price":3.1,"orders":8},{"quantity":14175,"price":3.05,"orders":6},{"quantity":18225,"price":3.0,"orders":5}],"sell":[{"quantity":4050,"price":3.25,"orders":2},{"quantity":12150,"price":3.3,"orders":5},{"quantity":16200,"price":3.35,"orders":6},{"quantity":16200,"price":3.4,"orders":6},{"quantity":12150,"price":3.45,"orders":4}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|89175","symbol":"HINDPETRO25MAY390PE","last_price":3.25,"volume":366525,"average_price":3.08,"oi":1036800.0,"net_change":0.2,"total_buy_quantity":765450.0,"total_sell_quantity":508275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1747648785173","oi_day_high":1079325.0,"oi_day_low":1030725.0},"NSE_FO:HINDUNILVR25MAY2320CE":{"ohlc":{"open":79.55,"high":95.3,"low":75.5,"close":75.95},"depth":{"buy":[{"quantity":300,"price":75.2,"orders":1},{"quantity":300,"price":75.15,"orders":1},{"quantity":300,"price":75.1,"orders":1},{"quantity":300,"price":74.6,"orders":1},{"quantity":300,"price":74.55,"orders":1}],"sell":[{"quantity":600,"price":76.05,"orders":2},{"quantity":600,"price":76.45,"orders":1},{"quantity":300,"price":76.65,"orders":1},{"quantity":300,"price":76.8,"orders":1},{"quantity":300,"price":76.85,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|89757","symbol":"HINDUNILVR25MAY2320CE","last_price":75.95,"volume":20400,"average_price":82.87,"oi":145200.0,"net_change":0.3,"total_buy_quantity":30600.0,"total_sell_quantity":25500.0,"lower_circuit_limit":8.75,"upper_circuit_limit":142.55,"last_trade_time":"1747648785651","oi_day_high":152400.0,"oi_day_low":145200.0},"NSE_FO:JUBLFOOD25MAY720CE":{"ohlc":{"open":4.5,"high":11.05,"low":2.85,"close":7.6},"depth":{"buy":[{"quantity":1250,"price":7.6,"orders":1},{"quantity":3750,"price":7.55,"orders":3},{"quantity":2500,"price":7.5,"orders":2},{"quantity":1250,"price":7.45,"orders":1},{"quantity":3750,"price":7.4,"orders":3}],"sell":[{"quantity":8750,"price":7.7,"orders":1},{"quantity":2500,"price":7.75,"orders":2},{"quantity":1250,"price":7.8,"orders":1},{"quantity":2500,"price":7.85,"orders":2},{"quantity":1250,"price":7.9,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|99293","symbol":"JUBLFOOD25MAY720CE","last_price":7.6,"volume":3506250,"average_price":7.66,"oi":826250.0,"net_change":2.9,"total_buy_quantity":827500.0,"total_sell_quantity":343750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.8,"last_trade_time":"1747648796342","oi_day_high":1265000.0,"oi_day_low":826250.0},"NSE_FO:LICHSGFIN25MAY610CE":{"ohlc":{"open":17.45,"high":18.9,"low":9.55,"close":10.4},"depth":{"buy":[{"quantity":2000,"price":10.35,"orders":2},{"quantity":2000,"price":10.25,"orders":2},{"quantity":6000,"price":10.2,"orders":6},{"quantity":2000,"price":10.15,"orders":2},{"quantity":3000,"price":10.1,"orders":3}],"sell":[{"quantity":1000,"price":10.4,"orders":1},{"quantity":2000,"price":10.45,"orders":2},{"quantity":3000,"price":10.5,"orders":3},{"quantity":11000,"price":10.55,"orders":5},{"quantity":2000,"price":10.6,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|113269","symbol":"LICHSGFIN25MAY610CE","last_price":10.4,"volume":3396000,"average_price":11.98,"oi":926000.0,"net_change":-11.95,"total_buy_quantity":425000.0,"total_sell_quantity":314000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.7,"last_trade_time":"1747648785975","oi_day_high":926000.0,"oi_day_low":352000.0},"NSE_FO:IEX25MAY190CE":{"ohlc":{"open":13.0,"high":13.5,"low":9.3,"close":10.0},"depth":{"buy":[{"quantity":3750,"price":9.8,"orders":1},{"quantity":3750,"price":9.75,"orders":1},{"quantity":3750,"price":9.7,"orders":1},{"quantity":7500,"price":9.65,"orders":2},{"quantity":3750,"price":9.6,"orders":1}],"sell":[{"quantity":3750,"price":9.9,"orders":1},{"quantity":3750,"price":9.95,"orders":1},{"quantity":11250,"price":10.0,"orders":3},{"quantity":3750,"price":10.05,"orders":1},{"quantity":3750,"price":10.1,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|92033","symbol":"IEX25MAY190CE","last_price":10.0,"volume":273750,"average_price":10.95,"oi":1882500.0,"net_change":-1.95,"total_buy_quantity":450000.0,"total_sell_quantity":461250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.95,"last_trade_time":"1747648694842","oi_day_high":1886250.0,"oi_day_low":1867500.0},"NSE_FO:PAGEIND25MAY45000CE":{"ohlc":{"open":3650.0,"high":3706.2,"low":3650.0,"close":3706.2},"depth":{"buy":[{"quantity":15,"price":2938.75,"orders":1},{"quantity":15,"price":2938.7,"orders":1},{"quantity":45,"price":2913.25,"orders":1},{"quantity":60,"price":2764.75,"orders":1},{"quantity":150,"price":2577.2,"orders":1}],"sell":[{"quantity":15,"price":3279.25,"orders":1},{"quantity":15,"price":3279.3,"orders":1},{"quantity":45,"price":3279.4,"orders":1},{"quantity":75,"price":3332.85,"orders":1},{"quantity":150,"price":3389.65,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|112170","symbol":"PAGEIND25MAY45000CE","last_price":3706.2,"volume":60,"average_price":3689.02,"oi":675.0,"net_change":744.2,"total_buy_quantity":285.0,"total_sell_quantity":1125.0,"lower_circuit_limit":930.0,"upper_circuit_limit":4994.0,"last_trade_time":"1747633981042","oi_day_high":675.0,"oi_day_low":675.0},"NSE_FO:GMRAIRPORT25MAY89CE":{"ohlc":{"open":3.4,"high":3.65,"low":1.7,"close":1.75},"depth":{"buy":[{"quantity":11250,"price":1.75,"orders":2},{"quantity":67500,"price":1.7,"orders":8},{"quantity":135000,"price":1.65,"orders":7},{"quantity":73125,"price":1.6,"orders":9},{"quantity":140625,"price":1.55,"orders":12}],"sell":[{"quantity":22500,"price":1.8,"orders":4},{"quantity":78750,"price":1.85,"orders":8},{"quantity":67500,"price":1.9,"orders":6},{"quantity":45000,"price":1.95,"orders":4},{"quantity":151875,"price":2.0,"orders":4}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|90010","symbol":"GMRAIRPORT25MAY89CE","last_price":1.75,"volume":3667500,"average_price":2.36,"oi":3200625.0,"net_change":-1.9,"total_buy_quantity":1181250.0,"total_sell_quantity":1558125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1747648706655","oi_day_high":3313125.0,"oi_day_low":2761875.0},"NSE_FO:GRASIM25MAY2720CE":{"ohlc":{"open":102.0,"high":102.0,"low":60.2,"close":60.9},"depth":{"buy":[{"quantity":250,"price":60.35,"orders":1},{"quantity":250,"price":60.3,"orders":1},{"quantity":1250,"price":60.0,"orders":5},{"quantity":250,"price":59.8,"orders":1},{"quantity":250,"price":59.75,"orders":1}],"sell":[{"quantity":1000,"price":61.35,"orders":4},{"quantity":500,"price":61.45,"orders":2},{"quantity":500,"price":61.5,"orders":2},{"quantity":500,"price":61.55,"orders":1},{"quantity":500,"price":61.9,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|84984","symbol":"GRASIM25MAY2720CE","last_price":60.9,"volume":82750,"average_price":66.63,"oi":57250.0,"net_change":-52.5,"total_buy_quantity":22250.0,"total_sell_quantity":37500.0,"lower_circuit_limit":18.55,"upper_circuit_limit":208.25,"last_trade_time":"1747648793366","oi_day_high":59250.0,"oi_day_low":34250.0},"NSE_FO:NATIONALUM25MAY160PE":{"ohlc":{"open":0.9,"high":0.9,"low":0.45,"close":0.6},"depth":{"buy":[{"quantity":90000,"price":0.55,"orders":11},{"quantity":33750,"price":0.5,"orders":5},{"quantity":135000,"price":0.45,"orders":15},{"quantity":138750,"price":0.4,"orders":11},{"quantity":232500,"price":0.35,"orders":11}],"sell":[{"quantity":123750,"price":0.6,"orders":9},{"quantity":26250,"price":0.65,"orders":5},{"quantity":15000,"price":0.7,"orders":2},{"quantity":22500,"price":0.75,"orders":4},{"quantity":11250,"price":0.8,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|107480","symbol":"NATIONALUM25MAY160PE","last_price":0.6,"volume":1485000,"average_price":0.55,"oi":1901250.0,"net_change":-0.3,"total_buy_quantity":1376250.0,"total_sell_quantity":843750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1747646957094","oi_day_high":2197500.0,"oi_day_low":1901250.0},"NSE_FO:TATACHEM25MAY860CE":{"ohlc":{"open":18.1,"high":24.35,"low":15.35,"close":24.0},"depth":{"buy":[{"quantity":1100,"price":24.0,"orders":2},{"quantity":550,"price":23.95,"orders":1},{"quantity":550,"price":23.9,"orders":1},{"quantity":550,"price":23.85,"orders":1},{"quantity":550,"price":23.75,"orders":1}],"sell":[{"quantity":550,"price":24.15,"orders":1},{"quantity":1100,"price":24.2,"orders":1},{"quantity":550,"price":24.25,"orders":1},{"quantity":550,"price":24.3,"orders":1},{"quantity":1100,"price":24.35,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|141648","symbol":"TATACHEM25MAY860CE","last_price":24.0,"volume":1645050,"average_price":19.24,"oi":729850.0,"net_change":5.85,"total_buy_quantity":139150.0,"total_sell_quantity":140800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.7,"last_trade_time":"1747648798546","oi_day_high":857450.0,"oi_day_low":729850.0},"NSE_FO:DRREDDY25MAY1120CE":{"ohlc":{"open":105.35,"high":109.6,"low":100.4,"close":100.4},"depth":{"buy":[{"quantity":3125,"price":97.65,"orders":2},{"quantity":625,"price":97.4,"orders":1},{"quantity":1875,"price":97.3,"orders":3},{"quantity":625,"price":97.2,"orders":1},{"quantity":2500,"price":96.9,"orders":1}],"sell":[{"quantity":625,"price":102.95,"orders":1},{"quantity":625,"price":103.0,"orders":1},{"quantity":3125,"price":106.75,"orders":1},{"quantity":6250,"price":108.95,"orders":1},{"quantity":2500,"price":110.7,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|81196","symbol":"DRREDDY25MAY1120CE","last_price":100.4,"volume":15625,"average_price":105.83,"oi":33125.0,"net_change":20.25,"total_buy_quantity":45625.0,"total_sell_quantity":46250.0,"lower_circuit_limit":63.7,"upper_circuit_limit":162.7,"last_trade_time":"1747646700362","oi_day_high":35000.0,"oi_day_low":31875.0},"NSE_FO:MFSL25MAY1240CE":{"ohlc":{"open":121.0,"high":151.0,"low":121.0,"close":151.0},"depth":{"buy":[{"quantity":800,"price":149.9,"orders":1},{"quantity":800,"price":149.85,"orders":1},{"quantity":3200,"price":146.45,"orders":1},{"quantity":4000,"price":145.35,"orders":1},{"quantity":8000,"price":144.4,"orders":1}],"sell":[{"quantity":3200,"price":157.25,"orders":1},{"quantity":1600,"price":157.3,"orders":2},{"quantity":3200,"price":158.3,"orders":1},{"quantity":4000,"price":159.55,"orders":1},{"quantity":8000,"price":162.25,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|105473","symbol":"MFSL25MAY1240CE","last_price":151.0,"volume":2400,"average_price":138.48,"oi":34400.0,"net_change":28.45,"total_buy_quantity":53600.0,"total_sell_quantity":56800.0,"lower_circuit_limit":51.1,"upper_circuit_limit":188.4,"last_trade_time":"1747647446263","oi_day_high":35200.0,"oi_day_low":34400.0},"NSE_FO:IREDA25MAY175PE":{"ohlc":{"open":5.95,"high":7.0,"low":4.2,"close":6.15},"depth":{"buy":[{"quantity":8700,"price":6.05,"orders":3},{"quantity":5800,"price":6.0,"orders":2},{"quantity":20300,"price":5.95,"orders":5},{"quantity":8700,"price":5.9,"orders":2},{"quantity":14500,"price":5.85,"orders":3}],"sell":[{"quantity":8700,"price":6.15,"orders":3},{"quantity":8700,"price":6.2,"orders":2},{"quantity":20300,"price":6.25,"orders":5},{"quantity":23200,"price":6.3,"orders":4},{"quantity":11600,"price":6.35,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|96563","symbol":"IREDA25MAY175PE","last_price":6.15,"volume":4361600,"average_price":5.27,"oi":1899500.0,"net_change":-0.5,"total_buy_quantity":574200.0,"total_sell_quantity":568400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1747648785523","oi_day_high":1937200.0,"oi_day_low":1189000.0},"NSE_FO:ASHOKLEY25MAY230PE":{"ohlc":{"open":3.65,"high":4.6,"low":2.55,"close":2.6},"depth":{"buy":[{"quantity":2500,"price":2.7,"orders":1},{"quantity":7500,"price":2.65,"orders":3},{"quantity":5000,"price":2.6,"orders":2},{"quantity":7500,"price":2.55,"orders":3},{"quantity":30000,"price":2.5,"orders":4}],"sell":[{"quantity":12500,"price":2.8,"orders":5},{"quantity":10000,"price":2.85,"orders":3},{"quantity":20000,"price":2.9,"orders":4},{"quantity":17500,"price":2.95,"orders":3},{"quantity":7500,"price":3.0,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|67237","symbol":"ASHOKLEY25MAY230PE","last_price":2.6,"volume":1780000,"average_price":3.92,"oi":1752500.0,"net_change":-1.2,"total_buy_quantity":540000.0,"total_sell_quantity":650000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1747648739518","oi_day_high":1775000.0,"oi_day_low":1675000.0},"NSE_FO:DEEPAKNTR25MAY2000PE":{"ohlc":{"open":14.35,"high":19.35,"low":11.4,"close":19.2},"depth":{"buy":[{"quantity":300,"price":18.6,"orders":1},{"quantity":300,"price":18.55,"orders":1},{"quantity":300,"price":18.1,"orders":1},{"quantity":300,"price":17.95,"orders":1},{"quantity":300,"price":17.65,"orders":1}],"sell":[{"quantity":300,"price":19.35,"orders":1},{"quantity":300,"price":19.4,"orders":1},{"quantity":300,"price":19.7,"orders":1},{"quantity":300,"price":19.75,"orders":1},{"quantity":300,"price":20.7,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|78773","symbol":"DEEPAKNTR25MAY2000PE","last_price":19.2,"volume":85800,"average_price":14.44,"oi":65700.0,"net_change":-1.45,"total_buy_quantity":91500.0,"total_sell_quantity":44100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.2,"last_trade_time":"1747648700600","oi_day_high":67500.0,"oi_day_low":62100.0},"NSE_FO:ABCAPITAL25MAY202.5CE":{"ohlc":{"open":14.75,"high":15.4,"low":12.8,"close":12.8},"depth":{"buy":[{"quantity":2700,"price":13.45,"orders":1},{"quantity":2700,"price":13.4,"orders":1},{"quantity":8100,"price":13.15,"orders":1},{"quantity":24300,"price":13.0,"orders":2},{"quantity":2700,"price":12.8,"orders":1}],"sell":[{"quantity":5400,"price":14.15,"orders":2},{"quantity":5400,"price":14.2,"orders":2},{"quantity":2700,"price":14.25,"orders":1},{"quantity":10800,"price":14.6,"orders":2},{"quantity":10800,"price":14.7,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|65397","symbol":"ABCAPITAL25MAY202.5CE","last_price":12.8,"volume":78300,"average_price":14.29,"oi":245700.0,"net_change":-3.85,"total_buy_quantity":272700.0,"total_sell_quantity":288900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.65,"last_trade_time":"1747646963130","oi_day_high":261900.0,"oi_day_low":245700.0},"NSE_FO:PHOENIXLTD25MAY1650PE":{"ohlc":{"open":66.0,"high":66.7,"low":56.1,"close":63.45},"depth":{"buy":[{"quantity":350,"price":62.1,"orders":1},{"quantity":700,"price":62.05,"orders":1},{"quantity":700,"price":61.05,"orders":1},{"quantity":350,"price":60.2,"orders":1},{"quantity":1400,"price":57.3,"orders":1}],"sell":[{"quantity":350,"price":64.7,"orders":1},{"quantity":350,"price":64.75,"orders":1},{"quantity":700,"price":64.95,"orders":1},{"quantity":350,"price":65.9,"orders":1},{"quantity":700,"price":65.95,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|128672","symbol":"PHOENIXLTD25MAY1650PE","last_price":63.45,"volume":20300,"average_price":61.06,"oi":24150.0,"net_change":-39.95,"total_buy_quantity":23800.0,"total_sell_quantity":44800.0,"lower_circuit_limit":11.85,"upper_circuit_limit":194.95,"last_trade_time":"1747647820856","oi_day_high":26600.0,"oi_day_low":19950.0},"NSE_FO:OIL25MAY400PE":{"ohlc":{"open":3.3,"high":4.7,"low":2.8,"close":4.7},"depth":{"buy":[{"quantity":3225,"price":4.4,"orders":3},{"quantity":4300,"price":4.35,"orders":3},{"quantity":3225,"price":4.3,"orders":3},{"quantity":3225,"price":4.25,"orders":2},{"quantity":1075,"price":4.2,"orders":1}],"sell":[{"quantity":4300,"price":4.55,"orders":4},{"quantity":2150,"price":4.6,"orders":2},{"quantity":4300,"price":4.65,"orders":3},{"quantity":7525,"price":4.7,"orders":3},{"quantity":5375,"price":4.75,"orders":4}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|111301","symbol":"OIL25MAY400PE","last_price":4.7,"volume":124700,"average_price":3.68,"oi":184900.0,"net_change":0.45,"total_buy_quantity":477300.0,"total_sell_quantity":223600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1747648383400","oi_day_high":201025.0,"oi_day_low":181675.0},"NSE_FO:DRREDDY25MAY1200PE":{"ohlc":{"open":14.35,"high":17.75,"low":9.3,"close":15.45},"depth":{"buy":[{"quantity":1250,"price":15.55,"orders":2},{"quantity":1875,"price":15.5,"orders":3},{"quantity":1875,"price":15.45,"orders":3},{"quantity":1875,"price":15.4,"orders":3},{"quantity":625,"price":15.35,"orders":1}],"sell":[{"quantity":625,"price":15.75,"orders":1},{"quantity":625,"price":15.9,"orders":1},{"quantity":1875,"price":15.95,"orders":3},{"quantity":625,"price":16.0,"orders":1},{"quantity":1250,"price":16.05,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|81221","symbol":"DRREDDY25MAY1200PE","last_price":15.45,"volume":1221875,"average_price":14.23,"oi":534375.0,"net_change":2.25,"total_buy_quantity":318750.0,"total_sell_quantity":121875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.2,"last_trade_time":"1747648769152","oi_day_high":576250.0,"oi_day_low":486875.0},"NSE_FO:INDUSTOWER25MAY405CE":{"ohlc":{"open":8.3,"high":8.55,"low":3.75,"close":5.6},"depth":{"buy":[{"quantity":3400,"price":5.55,"orders":1},{"quantity":13600,"price":5.5,"orders":6},{"quantity":13600,"price":5.45,"orders":6},{"quantity":11900,"price":5.4,"orders":5},{"quantity":27200,"price":5.35,"orders":9}],"sell":[{"quantity":10200,"price":5.7,"orders":5},{"quantity":11900,"price":5.75,"orders":6},{"quantity":13600,"price":5.8,"orders":7},{"quantity":23800,"price":5.85,"orders":5},{"quantity":3400,"price":5.9,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|105211","symbol":"INDUSTOWER25MAY405CE","last_price":5.6,"volume":6269600,"average_price":5.53,"oi":1303900.0,"net_change":-2.7,"total_buy_quantity":681700.0,"total_sell_quantity":445400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1747648795202","oi_day_high":1303900.0,"oi_day_low":991100.0},"NSE_FO:GODREJCP25MAY1260PE":{"ohlc":{"open":7.25,"high":10.35,"low":6.4,"close":10.0},"depth":{"buy":[{"quantity":500,"price":8.5,"orders":1},{"quantity":1000,"price":8.45,"orders":1},{"quantity":15000,"price":7.9,"orders":1},{"quantity":2000,"price":6.2,"orders":1},{"quantity":1500,"price":5.9,"orders":1}],"sell":[{"quantity":500,"price":10.65,"orders":1},{"quantity":500,"price":10.7,"orders":1},{"quantity":10000,"price":11.55,"orders":1},{"quantity":2000,"price":13.2,"orders":1},{"quantity":1500,"price":13.75,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|83859","symbol":"GODREJCP25MAY1260PE","last_price":10.0,"volume":84500,"average_price":8.22,"oi":54500.0,"net_change":1.25,"total_buy_quantity":296000.0,"total_sell_quantity":77500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1747648154317","oi_day_high":55000.0,"oi_day_low":46000.0},"NSE_FO:TCS25MAY3400CE":{"ohlc":{"open":165.0,"high":165.0,"low":130.75,"close":130.95},"depth":{"buy":[{"quantity":175,"price":132.15,"orders":1},{"quantity":350,"price":132.0,"orders":1},{"quantity":175,"price":131.6,"orders":1},{"quantity":175,"price":131.55,"orders":1},{"quantity":175,"price":130.6,"orders":1}],"sell":[{"quantity":175,"price":133.55,"orders":1},{"quantity":175,"price":133.6,"orders":1},{"quantity":175,"price":134.0,"orders":1},{"quantity":525,"price":134.35,"orders":1},{"quantity":175,"price":134.75,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|131752","symbol":"TCS25MAY3400CE","last_price":130.95,"volume":88375,"average_price":144.38,"oi":317275.0,"net_change":-46.95,"total_buy_quantity":25900.0,"total_sell_quantity":27825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":304.35,"last_trade_time":"1747648797280","oi_day_high":317275.0,"oi_day_low":301525.0},"NSE_FO:SHREECEM25MAY30750CE":{"ohlc":{"open":1050.0,"high":1050.0,"low":1050.0,"close":1050.0},"depth":{"buy":[{"quantity":25,"price":782.45,"orders":1},{"quantity":25,"price":782.4,"orders":1},{"quantity":250,"price":701.4,"orders":1},{"quantity":75,"price":591.35,"orders":1},{"quantity":125,"price":575.7,"orders":1}],"sell":[{"quantity":25,"price":1077.1,"orders":1},{"quantity":100,"price":1077.15,"orders":1},{"quantity":75,"price":1080.65,"orders":1},{"quantity":125,"price":1088.9,"orders":1},{"quantity":75,"price":1100.0,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|136588","symbol":"SHREECEM25MAY30750CE","last_price":1050.0,"volume":0,"average_price":0.0,"oi":1075.0,"net_change":0.0,"total_buy_quantity":750.0,"total_sell_quantity":1650.0,"lower_circuit_limit":23.85,"upper_circuit_limit":2076.15,"last_trade_time":"1747388521000","oi_day_high":1075.0,"oi_day_low":1075.0},"NSE_FO:BSOFT25MAY395PE":{"ohlc":{"open":3.05,"high":3.05,"low":2.15,"close":2.75},"depth":{"buy":[{"quantity":2000,"price":2.7,"orders":2},{"quantity":12000,"price":2.65,"orders":7},{"quantity":3000,"price":2.6,"orders":3},{"quantity":10000,"price":2.55,"orders":5},{"quantity":12000,"price":2.5,"orders":4}],"sell":[{"quantity":2000,"price":2.8,"orders":2},{"quantity":2000,"price":2.85,"orders":2},{"quantity":2000,"price":2.9,"orders":2},{"quantity":2000,"price":2.95,"orders":2},{"quantity":1000,"price":3.0,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|77886","symbol":"BSOFT25MAY395PE","last_price":2.75,"volume":31000,"average_price":2.54,"oi":151000.0,"net_change":0.15,"total_buy_quantity":351000.0,"total_sell_quantity":191000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1747648780317","oi_day_high":152000.0,"oi_day_low":149000.0},"NSE_FO:HINDALCO25MAY630PE":{"ohlc":{"open":5.6,"high":6.3,"low":4.3,"close":5.05},"depth":{"buy":[{"quantity":5600,"price":5.05,"orders":3},{"quantity":7000,"price":5.0,"orders":4},{"quantity":15400,"price":4.95,"orders":9},{"quantity":11200,"price":4.9,"orders":7},{"quantity":9800,"price":4.85,"orders":5}],"sell":[{"quantity":5600,"price":5.15,"orders":3},{"quantity":8400,"price":5.2,"orders":5},{"quantity":11200,"price":5.25,"orders":6},{"quantity":8400,"price":5.3,"orders":5},{"quantity":9800,"price":5.35,"orders":5}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|96975","symbol":"HINDALCO25MAY630PE","last_price":5.05,"volume":1723400,"average_price":5.12,"oi":767200.0,"net_change":-0.3,"total_buy_quantity":516600.0,"total_sell_quantity":291200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1747648790401","oi_day_high":1043000.0,"oi_day_low":767200.0},"NSE_FO:IDFCFIRSTB25MAY68PE":{"ohlc":{"open":1.05,"high":1.25,"low":0.9,"close":1.0},"depth":{"buy":[{"quantity":60000,"price":1.0,"orders":5},{"quantity":262500,"price":0.95,"orders":19},{"quantity":187500,"price":0.9,"orders":11},{"quantity":255000,"price":0.85,"orders":8},{"quantity":262500,"price":0.8,"orders":8}],"sell":[{"quantity":195000,"price":1.05,"orders":12},{"quantity":195000,"price":1.1,"orders":11},{"quantity":270000,"price":1.15,"orders":21},{"quantity":240000,"price":1.2,"orders":10},{"quantity":150000,"price":1.25,"orders":9}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|91755","symbol":"IDFCFIRSTB25MAY68PE","last_price":1.0,"volume":16860000,"average_price":1.02,"oi":8152500.0,"net_change":-0.05,"total_buy_quantity":2857500.0,"total_sell_quantity":2940000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1747648787958","oi_day_high":8385000.0,"oi_day_low":4125000.0},"NSE_FO:JINDALSTEL25MAY910CE":{"ohlc":{"open":69.65,"high":70.9,"low":52.3,"close":56.75},"depth":{"buy":[{"quantity":625,"price":57.15,"orders":1},{"quantity":625,"price":57.1,"orders":1},{"quantity":1875,"price":56.2,"orders":1},{"quantity":625,"price":56.15,"orders":1},{"quantity":1875,"price":55.15,"orders":1}],"sell":[{"quantity":625,"price":57.85,"orders":1},{"quantity":625,"price":57.9,"orders":1},{"quantity":625,"price":58.7,"orders":1},{"quantity":1875,"price":58.75,"orders":1},{"quantity":625,"price":58.8,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|109180","symbol":"JINDALSTEL25MAY910CE","last_price":56.75,"volume":150625,"average_price":63.88,"oi":172500.0,"net_change":-17.25,"total_buy_quantity":79375.0,"total_sell_quantity":95625.0,"lower_circuit_limit":19.8,"upper_circuit_limit":128.2,"last_trade_time":"1747648740321","oi_day_high":182500.0,"oi_day_low":159375.0},"NSE_FO:ICICIGI25MAY1880CE":{"ohlc":{"open":24.3,"high":49.1,"low":19.4,"close":33.75},"depth":{"buy":[{"quantity":250,"price":33.1,"orders":1},{"quantity":250,"price":32.95,"orders":1},{"quantity":250,"price":32.9,"orders":1},{"quantity":500,"price":32.85,"orders":1},{"quantity":500,"price":32.5,"orders":2}],"sell":[{"quantity":500,"price":33.95,"orders":2},{"quantity":500,"price":34.35,"orders":1},{"quantity":250,"price":34.65,"orders":1},{"quantity":250,"price":34.8,"orders":1},{"quantity":250,"price":35.55,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|90966","symbol":"ICICIGI25MAY1880CE","last_price":33.75,"volume":256000,"average_price":38.54,"oi":58000.0,"net_change":10.25,"total_buy_quantity":48250.0,"total_sell_quantity":38000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.45,"last_trade_time":"1747648756325","oi_day_high":64250.0,"oi_day_low":55000.0},"NSE_FO:ACC25MAY2060PE":{"ohlc":{"open":118.45,"high":133.45,"low":118.45,"close":131.65},"depth":{"buy":[{"quantity":300,"price":130.95,"orders":1},{"quantity":300,"price":130.9,"orders":1},{"quantity":300,"price":130.85,"orders":1},{"quantity":300,"price":130.2,"orders":1},{"quantity":300,"price":130.15,"orders":1}],"sell":[{"quantity":300,"price":132.75,"orders":1},{"quantity":300,"price":132.8,"orders":1},{"quantity":300,"price":135.5,"orders":1},{"quantity":300,"price":135.55,"orders":1},{"quantity":300,"price":139.2,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|65938","symbol":"ACC25MAY2060PE","last_price":131.65,"volume":3300,"average_price":130.0,"oi":43200.0,"net_change":-2.75,"total_buy_quantity":31500.0,"total_sell_quantity":30300.0,"lower_circuit_limit":44.9,"upper_circuit_limit":223.9,"last_trade_time":"1747648780250","oi_day_high":44400.0,"oi_day_low":43200.0},"NSE_FO:ESCORTS25MAY3400CE":{"ohlc":{"open":186.0,"high":186.0,"low":157.0,"close":169.55},"depth":{"buy":[{"quantity":150,"price":164.5,"orders":1},{"quantity":150,"price":164.45,"orders":1},{"quantity":1050,"price":154.7,"orders":2},{"quantity":1500,"price":153.25,"orders":1},{"quantity":750,"price":152.95,"orders":1}],"sell":[{"quantity":150,"price":174.15,"orders":1},{"quantity":150,"price":174.2,"orders":1},{"quantity":300,"price":174.25,"orders":2},{"quantity":150,"price":174.3,"orders":1},{"quantity":150,"price":178.6,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|81711","symbol":"ESCORTS25MAY3400CE","last_price":169.55,"volume":4050,"average_price":167.43,"oi":55650.0,"net_change":-26.2,"total_buy_quantity":17100.0,"total_sell_quantity":17250.0,"lower_circuit_limit":34.65,"upper_circuit_limit":356.85,"last_trade_time":"1747643375736","oi_day_high":56400.0,"oi_day_low":55350.0},"NSE_FO:JSL25MAY570PE":{"ohlc":{"open":0.55,"high":0.6,"low":0.4,"close":0.6},"depth":{"buy":[{"quantity":775,"price":0.6,"orders":1},{"quantity":4650,"price":0.4,"orders":3},{"quantity":15500,"price":0.1,"orders":1},{"quantity":775,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":775,"price":2.35,"orders":1},{"quantity":38750,"price":2.65,"orders":1},{"quantity":3100,"price":3.95,"orders":1},{"quantity":3875,"price":4.55,"orders":1},{"quantity":7750,"price":4.95,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|110200","symbol":"JSL25MAY570PE","last_price":0.6,"volume":13175,"average_price":0.49,"oi":52700.0,"net_change":-0.15,"total_buy_quantity":21700.0,"total_sell_quantity":100750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1747641299832","oi_day_high":63550.0,"oi_day_low":52700.0},"NSE_FO:BANKBARODA25MAY252.5PE":{"ohlc":{"open":15.35,"high":16.15,"low":11.15,"close":13.35},"depth":{"buy":[{"quantity":5850,"price":13.0,"orders":2},{"quantity":2925,"price":12.9,"orders":1},{"quantity":2925,"price":12.85,"orders":1},{"quantity":2925,"price":12.7,"orders":1},{"quantity":2925,"price":12.65,"orders":1}],"sell":[{"quantity":2925,"price":13.2,"orders":1},{"quantity":2925,"price":13.25,"orders":1},{"quantity":11700,"price":13.9,"orders":1},{"quantity":14625,"price":14.05,"orders":1},{"quantity":8775,"price":14.25,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|73653","symbol":"BANKBARODA25MAY252.5PE","last_price":13.35,"volume":339300,"average_price":13.16,"oi":178425.0,"net_change":-2.6,"total_buy_quantity":295425.0,"total_sell_quantity":274950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.95,"last_trade_time":"1747648338273","oi_day_high":210600.0,"oi_day_low":178425.0},"NSE_FO:LICI25MAY820PE":{"ohlc":{"open":4.5,"high":5.15,"low":2.75,"close":4.55},"depth":{"buy":[{"quantity":1150,"price":4.45,"orders":2},{"quantity":2300,"price":4.4,"orders":4},{"quantity":1725,"price":4.35,"orders":3},{"quantity":1150,"price":4.3,"orders":2},{"quantity":2875,"price":4.25,"orders":3}],"sell":[{"quantity":575,"price":4.55,"orders":1},{"quantity":1150,"price":4.6,"orders":2},{"quantity":2875,"price":4.65,"orders":5},{"quantity":3450,"price":4.7,"orders":4},{"quantity":8050,"price":4.75,"orders":6}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|101391","symbol":"LICI25MAY820PE","last_price":4.55,"volume":217925,"average_price":3.96,"oi":169625.0,"net_change":0.05,"total_buy_quantity":206425.0,"total_sell_quantity":137425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1747648755245","oi_day_high":185725.0,"oi_day_low":166175.0},"NSE_FO:BEL25MAY305CE":{"ohlc":{"open":63.5,"high":63.5,"low":58.1,"close":58.1},"depth":{"buy":[{"quantity":14250,"price":58.05,"orders":5},{"quantity":2850,"price":58.0,"orders":1},{"quantity":2850,"price":57.95,"orders":1},{"quantity":14250,"price":57.45,"orders":1},{"quantity":11400,"price":57.05,"orders":1}],"sell":[{"quantity":11400,"price":60.15,"orders":1},{"quantity":28500,"price":60.2,"orders":1},{"quantity":2850,"price":60.25,"orders":1},{"quantity":14250,"price":60.3,"orders":1},{"quantity":28500,"price":61.0,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|74554","symbol":"BEL25MAY305CE","last_price":58.1,"volume":11400,"average_price":60.96,"oi":1447800.0,"net_change":-2.1,"total_buy_quantity":188100.0,"total_sell_quantity":236550.0,"lower_circuit_limit":35.5,"upper_circuit_limit":100.95,"last_trade_time":"1747648205186","oi_day_high":1456350.0,"oi_day_low":1447800.0},"NSE_FO:SUPREMEIND25MAY3500CE":{"ohlc":{"open":215.0,"high":387.8,"low":215.0,"close":387.8},"depth":{"buy":[{"quantity":125,"price":368.5,"orders":1},{"quantity":125,"price":368.45,"orders":1},{"quantity":500,"price":368.15,"orders":1},{"quantity":125,"price":366.0,"orders":1},{"quantity":625,"price":356.25,"orders":1}],"sell":[{"quantity":125,"price":380.95,"orders":1},{"quantity":125,"price":381.0,"orders":1},{"quantity":125,"price":381.05,"orders":1},{"quantity":500,"price":405.35,"orders":1},{"quantity":625,"price":408.15,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|141138","symbol":"SUPREMEIND25MAY3500CE","last_price":387.8,"volume":12000,"average_price":297.51,"oi":15000.0,"net_change":161.5,"total_buy_quantity":11875.0,"total_sell_quantity":5375.0,"lower_circuit_limit":23.7,"upper_circuit_limit":710.2,"last_trade_time":"1747648211561","oi_day_high":18500.0,"oi_day_low":15000.0},"NSE_FO:DABUR25MAY490CE":{"ohlc":{"open":2.35,"high":4.85,"low":2.3,"close":4.2},"depth":{"buy":[{"quantity":7500,"price":4.2,"orders":1},{"quantity":10000,"price":4.15,"orders":7},{"quantity":7500,"price":4.1,"orders":5},{"quantity":7500,"price":4.05,"orders":4},{"quantity":5000,"price":4.0,"orders":3}],"sell":[{"quantity":3750,"price":4.25,"orders":2},{"quantity":10000,"price":4.3,"orders":5},{"quantity":16250,"price":4.35,"orders":8},{"quantity":3750,"price":4.4,"orders":3},{"quantity":7500,"price":4.45,"orders":4}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|78118","symbol":"DABUR25MAY490CE","last_price":4.2,"volume":1787500,"average_price":4.03,"oi":1180000.0,"net_change":1.6,"total_buy_quantity":415000.0,"total_sell_quantity":381250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1747648799227","oi_day_high":1193750.0,"oi_day_low":1026250.0},"NSE_FO:SBILIFE25MAY1600PE":{"ohlc":{"open":1.3,"high":1.35,"low":1.0,"close":1.15},"depth":{"buy":[{"quantity":2250,"price":1.0,"orders":6},{"quantity":750,"price":0.95,"orders":2},{"quantity":1125,"price":0.9,"orders":2},{"quantity":1125,"price":0.85,"orders":3},{"quantity":1125,"price":0.8,"orders":3}],"sell":[{"quantity":750,"price":1.1,"orders":2},{"quantity":1875,"price":1.15,"orders":4},{"quantity":5625,"price":1.2,"orders":6},{"quantity":1875,"price":1.25,"orders":3},{"quantity":1125,"price":1.3,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|121368","symbol":"SBILIFE25MAY1600PE","last_price":1.15,"volume":42000,"average_price":1.13,"oi":382125.0,"net_change":-0.25,"total_buy_quantity":355125.0,"total_sell_quantity":77625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1747646917400","oi_day_high":403125.0,"oi_day_low":382125.0},"NSE_FO:KALYANKJIL25MAY520PE":{"ohlc":{"open":3.35,"high":4.2,"low":2.8,"close":3.05},"depth":{"buy":[{"quantity":4650,"price":3.05,"orders":5},{"quantity":5425,"price":3.0,"orders":6},{"quantity":6200,"price":2.95,"orders":6},{"quantity":7750,"price":2.9,"orders":5},{"quantity":8525,"price":2.85,"orders":5}],"sell":[{"quantity":2325,"price":3.15,"orders":3},{"quantity":4650,"price":3.2,"orders":6},{"quantity":6975,"price":3.25,"orders":7},{"quantity":3100,"price":3.3,"orders":3},{"quantity":4650,"price":3.35,"orders":5}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|99509","symbol":"KALYANKJIL25MAY520PE","last_price":3.05,"volume":244900,"average_price":3.31,"oi":467325.0,"net_change":-0.45,"total_buy_quantity":306900.0,"total_sell_quantity":206925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1747648682189","oi_day_high":499875.0,"oi_day_low":467325.0},"NSE_FO:POONAWALLA25MAY395CE":{"ohlc":{"open":11.9,"high":13.5,"low":10.05,"close":11.45},"depth":{"buy":[{"quantity":1450,"price":11.1,"orders":1},{"quantity":2900,"price":11.05,"orders":2},{"quantity":1450,"price":11.0,"orders":1},{"quantity":1450,"price":10.95,"orders":1},{"quantity":1450,"price":10.9,"orders":1}],"sell":[{"quantity":4350,"price":11.3,"orders":3},{"quantity":4350,"price":11.35,"orders":3},{"quantity":4350,"price":11.4,"orders":3},{"quantity":2900,"price":11.45,"orders":2},{"quantity":1450,"price":11.5,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|131891","symbol":"POONAWALLA25MAY395CE","last_price":11.45,"volume":204450,"average_price":11.58,"oi":366850.0,"net_change":-1.0,"total_buy_quantity":197200.0,"total_sell_quantity":249400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.45,"last_trade_time":"1747648614016","oi_day_high":392950.0,"oi_day_low":363950.0},"NSE_FO:DLF25MAY680PE":{"ohlc":{"open":5.9,"high":6.4,"low":2.95,"close":3.1},"depth":{"buy":[{"quantity":1650,"price":3.1,"orders":2},{"quantity":4950,"price":3.05,"orders":3},{"quantity":4950,"price":3.0,"orders":6},{"quantity":14025,"price":2.95,"orders":6},{"quantity":13200,"price":2.9,"orders":4}],"sell":[{"quantity":4125,"price":3.15,"orders":4},{"quantity":8250,"price":3.2,"orders":4},{"quantity":11550,"price":3.25,"orders":6},{"quantity":13200,"price":3.3,"orders":5},{"quantity":4125,"price":3.35,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|80524","symbol":"DLF25MAY680PE","last_price":3.1,"volume":1651650,"average_price":3.51,"oi":613800.0,"net_change":-2.8,"total_buy_quantity":577500.0,"total_sell_quantity":269775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1747648771007","oi_day_high":685575.0,"oi_day_low":599775.0},"NSE_FO:HDFCLIFE25MAY710PE":{"ohlc":{"open":1.7,"high":1.7,"low":1.05,"close":1.45},"depth":{"buy":[{"quantity":6600,"price":1.45,"orders":3},{"quantity":12100,"price":1.4,"orders":7},{"quantity":9900,"price":1.35,"orders":4},{"quantity":18700,"price":1.3,"orders":6},{"quantity":8800,"price":1.25,"orders":4}],"sell":[{"quantity":4400,"price":1.5,"orders":2},{"quantity":18700,"price":1.55,"orders":9},{"quantity":13200,"price":1.6,"orders":4},{"quantity":17600,"price":1.65,"orders":5},{"quantity":22000,"price":1.7,"orders":5}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|94704","symbol":"HDFCLIFE25MAY710PE","last_price":1.45,"volume":193600,"average_price":1.31,"oi":235400.0,"net_change":-0.25,"total_buy_quantity":288200.0,"total_sell_quantity":215600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1747648587672","oi_day_high":266200.0,"oi_day_low":235400.0},"NSE_FO:LTIM25MAY4550PE":{"ohlc":{"open":12.1,"high":14.7,"low":11.3,"close":12.05},"depth":{"buy":[{"quantity":150,"price":11.25,"orders":1},{"quantity":150,"price":11.1,"orders":1},{"quantity":150,"price":11.0,"orders":1},{"quantity":150,"price":10.9,"orders":1},{"quantity":4500,"price":9.9,"orders":1}],"sell":[{"quantity":150,"price":13.0,"orders":1},{"quantity":150,"price":13.05,"orders":1},{"quantity":300,"price":13.15,"orders":1},{"quantity":150,"price":13.25,"orders":1},{"quantity":300,"price":13.35,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|115838","symbol":"LTIM25MAY4550PE","last_price":12.05,"volume":5100,"average_price":11.88,"oi":15000.0,"net_change":-0.65,"total_buy_quantity":54600.0,"total_sell_quantity":17400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.7,"last_trade_time":"1747643478808","oi_day_high":15300.0,"oi_day_low":14100.0},"NSE_FO:PEL25MAY1020PE":{"ohlc":{"open":4.45,"high":4.45,"low":2.3,"close":3.25},"depth":{"buy":[{"quantity":750,"price":3.15,"orders":1},{"quantity":2250,"price":3.1,"orders":3},{"quantity":3750,"price":3.05,"orders":4},{"quantity":2250,"price":3.0,"orders":3},{"quantity":6000,"price":2.95,"orders":3}],"sell":[{"quantity":5250,"price":3.3,"orders":2},{"quantity":2250,"price":3.35,"orders":3},{"quantity":7500,"price":3.4,"orders":5},{"quantity":6000,"price":3.45,"orders":3},{"quantity":750,"price":3.5,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|127779","symbol":"PEL25MAY1020PE","last_price":3.25,"volume":214500,"average_price":3.11,"oi":188250.0,"net_change":-1.45,"total_buy_quantity":330000.0,"total_sell_quantity":184500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1747648795186","oi_day_high":189000.0,"oi_day_low":130500.0},"NSE_FO:NYKAA25MAY195PE":{"ohlc":{"open":2.7,"high":5.9,"low":1.95,"close":4.95},"depth":{"buy":[{"quantity":14750,"price":5.1,"orders":5},{"quantity":20650,"price":5.05,"orders":6},{"quantity":14750,"price":5.0,"orders":5},{"quantity":14750,"price":4.95,"orders":4},{"quantity":8850,"price":4.9,"orders":3}],"sell":[{"quantity":8850,"price":5.3,"orders":3},{"quantity":14750,"price":5.35,"orders":4},{"quantity":11800,"price":5.4,"orders":4},{"quantity":11800,"price":5.45,"orders":3},{"quantity":2950,"price":5.5,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|110598","symbol":"NYKAA25MAY195PE","last_price":4.95,"volume":1551700,"average_price":4.21,"oi":383500.0,"net_change":2.15,"total_buy_quantity":876150.0,"total_sell_quantity":542800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1747648782394","oi_day_high":413000.0,"oi_day_low":247800.0},"NSE_FO:ADANIGREEN25MAY960PE":{"ohlc":{"open":11.0,"high":12.4,"low":8.6,"close":10.45},"depth":{"buy":[{"quantity":375,"price":10.75,"orders":1},{"quantity":375,"price":10.6,"orders":1},{"quantity":1500,"price":10.55,"orders":4},{"quantity":1500,"price":10.5,"orders":4},{"quantity":750,"price":10.45,"orders":2}],"sell":[{"quantity":375,"price":10.85,"orders":1},{"quantity":375,"price":10.9,"orders":1},{"quantity":1125,"price":10.95,"orders":2},{"quantity":1875,"price":11.0,"orders":3},{"quantity":2250,"price":11.05,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|64785","symbol":"ADANIGREEN25MAY960PE","last_price":10.45,"volume":594375,"average_price":9.97,"oi":628500.0,"net_change":-1.2,"total_buy_quantity":466500.0,"total_sell_quantity":126000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.8,"last_trade_time":"1747648789025","oi_day_high":654375.0,"oi_day_low":627375.0},"NSE_FO:ABCAPITAL25MAY195CE":{"ohlc":{"open":19.85,"high":19.9,"low":19.6,"close":19.6},"depth":{"buy":[{"quantity":2700,"price":20.5,"orders":1},{"quantity":2700,"price":20.45,"orders":1},{"quantity":13500,"price":20.05,"orders":2},{"quantity":40500,"price":19.85,"orders":2},{"quantity":27000,"price":19.55,"orders":1}],"sell":[{"quantity":10800,"price":21.25,"orders":2},{"quantity":2700,"price":21.3,"orders":1},{"quantity":2700,"price":21.45,"orders":1},{"quantity":10800,"price":21.65,"orders":1},{"quantity":13500,"price":21.85,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|63932","symbol":"ABCAPITAL25MAY195CE","last_price":19.6,"volume":37800,"average_price":19.8,"oi":186300.0,"net_change":-4.1,"total_buy_quantity":243000.0,"total_sell_quantity":278100.0,"lower_circuit_limit":3.7,"upper_circuit_limit":43.7,"last_trade_time":"1747645776500","oi_day_high":191700.0,"oi_day_low":186300.0},"NSE_FO:PIIND25MAY3650CE":{"ohlc":{"open":184.0,"high":198.75,"low":159.8,"close":184.85},"depth":{"buy":[{"quantity":250,"price":180.05,"orders":1},{"quantity":250,"price":179.1,"orders":1},{"quantity":125,"price":175.1,"orders":1},{"quantity":125,"price":172.6,"orders":1},{"quantity":125,"price":166.2,"orders":1}],"sell":[{"quantity":250,"price":189.95,"orders":1},{"quantity":250,"price":195.65,"orders":1},{"quantity":250,"price":199.4,"orders":1},{"quantity":125,"price":210.75,"orders":1},{"quantity":875,"price":210.8,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|129735","symbol":"PIIND25MAY3650CE","last_price":184.85,"volume":33875,"average_price":179.22,"oi":24375.0,"net_change":-4.9,"total_buy_quantity":6625.0,"total_sell_quantity":4875.0,"lower_circuit_limit":47.7,"upper_circuit_limit":331.8,"last_trade_time":"1747648772185","oi_day_high":24625.0,"oi_day_low":21375.0},"NSE_FO:NMDC25MAY68PE":{"ohlc":{"open":0.95,"high":1.05,"low":0.65,"close":0.85},"depth":{"buy":[{"quantity":175500,"price":0.85,"orders":6},{"quantity":216000,"price":0.8,"orders":10},{"quantity":229500,"price":0.75,"orders":8},{"quantity":378000,"price":0.7,"orders":11},{"quantity":837000,"price":0.65,"orders":18}],"sell":[{"quantity":148500,"price":0.9,"orders":7},{"quantity":162000,"price":0.95,"orders":8},{"quantity":162000,"price":1.0,"orders":8},{"quantity":256500,"price":1.05,"orders":6},{"quantity":216000,"price":1.1,"orders":9}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|53938","symbol":"NMDC25MAY68PE","last_price":0.85,"volume":7857000,"average_price":0.81,"oi":3388500.0,"net_change":-0.05,"total_buy_quantity":9801000.0,"total_sell_quantity":2808000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1747648614691","oi_day_high":3847500.0,"oi_day_low":3361500.0},"NSE_FO:PATANJALI25MAY1960PE":{"ohlc":{"open":188.0,"high":188.0,"low":188.0,"close":188.0},"depth":{"buy":[{"quantity":300,"price":224.05,"orders":1},{"quantity":1500,"price":223.1,"orders":1},{"quantity":3000,"price":219.65,"orders":1},{"quantity":1200,"price":218.9,"orders":1},{"quantity":3000,"price":214.25,"orders":1}],"sell":[{"quantity":300,"price":236.0,"orders":1},{"quantity":1200,"price":236.05,"orders":1},{"quantity":1500,"price":238.7,"orders":1},{"quantity":3000,"price":239.5,"orders":1},{"quantity":3000,"price":240.45,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|113546","symbol":"PATANJALI25MAY1960PE","last_price":188.0,"volume":0,"average_price":0.0,"oi":12600.0,"net_change":0.0,"total_buy_quantity":21000.0,"total_sell_quantity":21000.0,"lower_circuit_limit":89.8,"upper_circuit_limit":286.2,"last_trade_time":"1747376349000","oi_day_high":12600.0,"oi_day_low":12300.0},"NSE_FO:MRF25MAY130000PE":{"ohlc":{"open":202.0,"high":202.0,"low":150.0,"close":170.05},"depth":{"buy":[{"quantity":5,"price":162.05,"orders":1},{"quantity":5,"price":158.15,"orders":1},{"quantity":5,"price":154.05,"orders":1},{"quantity":5,"price":141.0,"orders":1},{"quantity":200,"price":120.05,"orders":1}],"sell":[{"quantity":5,"price":179.55,"orders":1},{"quantity":5,"price":180.0,"orders":1},{"quantity":65,"price":183.0,"orders":1},{"quantity":50,"price":189.35,"orders":1},{"quantity":25,"price":191.65,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|106955","symbol":"MRF25MAY130000PE","last_price":170.05,"volume":580,"average_price":166.11,"oi":2955.0,"net_change":-19.05,"total_buy_quantity":1585.0,"total_sell_quantity":540.0,"lower_circuit_limit":0.05,"upper_circuit_limit":409.45,"last_trade_time":"1747648793925","oi_day_high":2980.0,"oi_day_low":2690.0},"NSE_FO:LAURUSLABS25MAY650CE":{"ohlc":{"open":3.0,"high":6.15,"low":2.9,"close":3.9},"depth":{"buy":[{"quantity":1700,"price":3.9,"orders":1},{"quantity":5100,"price":3.85,"orders":3},{"quantity":20400,"price":3.8,"orders":7},{"quantity":22100,"price":3.75,"orders":5},{"quantity":10200,"price":3.7,"orders":2}],"sell":[{"quantity":3400,"price":4.0,"orders":2},{"quantity":3400,"price":4.05,"orders":2},{"quantity":3400,"price":4.1,"orders":2},{"quantity":3400,"price":4.15,"orders":2},{"quantity":10200,"price":4.2,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|112723","symbol":"LAURUSLABS25MAY650CE","last_price":3.9,"volume":1431400,"average_price":4.76,"oi":2641800.0,"net_change":0.75,"total_buy_quantity":618800.0,"total_sell_quantity":379100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1747648792363","oi_day_high":2730200.0,"oi_day_low":2589100.0},"NSE_FO:CHOLAFIN25MAY1540PE":{"ohlc":{"open":6.25,"high":7.4,"low":4.55,"close":5.3},"depth":{"buy":[{"quantity":625,"price":5.05,"orders":1},{"quantity":2500,"price":5.0,"orders":3},{"quantity":2500,"price":4.95,"orders":3},{"quantity":1875,"price":4.9,"orders":2},{"quantity":2500,"price":4.85,"orders":3}],"sell":[{"quantity":1875,"price":5.25,"orders":2},{"quantity":3125,"price":5.3,"orders":4},{"quantity":2500,"price":5.35,"orders":3},{"quantity":5625,"price":5.4,"orders":4},{"quantity":5000,"price":5.45,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|80760","symbol":"CHOLAFIN25MAY1540PE","last_price":5.3,"volume":105625,"average_price":5.39,"oi":123750.0,"net_change":-3.25,"total_buy_quantity":400000.0,"total_sell_quantity":121250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.0,"last_trade_time":"1747648718218","oi_day_high":123750.0,"oi_day_low":95625.0},"NSE_FO:TVSMOTOR25MAY2780CE":{"ohlc":{"open":103.65,"high":116.25,"low":76.9,"close":78.05},"depth":{"buy":[{"quantity":350,"price":76.7,"orders":1},{"quantity":350,"price":76.65,"orders":1},{"quantity":700,"price":76.55,"orders":1},{"quantity":700,"price":75.05,"orders":1},{"quantity":700,"price":73.55,"orders":1}],"sell":[{"quantity":350,"price":80.85,"orders":1},{"quantity":350,"price":80.9,"orders":1},{"quantity":700,"price":80.95,"orders":1},{"quantity":350,"price":82.85,"orders":1},{"quantity":700,"price":83.95,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|145098","symbol":"TVSMOTOR25MAY2780CE","last_price":78.05,"volume":28000,"average_price":96.39,"oi":42700.0,"net_change":-15.8,"total_buy_quantity":57050.0,"total_sell_quantity":37800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":197.25,"last_trade_time":"1747648090259","oi_day_high":47250.0,"oi_day_low":42700.0},"NSE_FO:CIPLA25MAY1560PE":{"ohlc":{"open":60.0,"high":72.7,"low":57.5,"close":72.7},"depth":{"buy":[{"quantity":325,"price":72.35,"orders":1},{"quantity":325,"price":72.15,"orders":1},{"quantity":650,"price":72.1,"orders":1},{"quantity":650,"price":72.05,"orders":1},{"quantity":325,"price":71.45,"orders":1}],"sell":[{"quantity":325,"price":73.45,"orders":1},{"quantity":325,"price":73.5,"orders":1},{"quantity":975,"price":73.55,"orders":3},{"quantity":325,"price":73.6,"orders":1},{"quantity":650,"price":75.55,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|75045","symbol":"CIPLA25MAY1560PE","last_price":72.7,"volume":7800,"average_price":65.57,"oi":110175.0,"net_change":7.8,"total_buy_quantity":41600.0,"total_sell_quantity":40300.0,"lower_circuit_limit":12.25,"upper_circuit_limit":117.55,"last_trade_time":"1747648737320","oi_day_high":111150.0,"oi_day_low":109850.0},"NSE_FO:HCLTECH25MAY1580CE":{"ohlc":{"open":75.35,"high":86.7,"low":75.35,"close":79.2},"depth":{"buy":[{"quantity":350,"price":78.75,"orders":1},{"quantity":350,"price":78.7,"orders":1},{"quantity":350,"price":78.1,"orders":1},{"quantity":1050,"price":78.05,"orders":2},{"quantity":350,"price":77.3,"orders":1}],"sell":[{"quantity":350,"price":79.95,"orders":1},{"quantity":350,"price":80.05,"orders":1},{"quantity":350,"price":80.1,"orders":1},{"quantity":350,"price":80.8,"orders":1},{"quantity":350,"price":80.85,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|92842","symbol":"HCLTECH25MAY1580CE","last_price":79.2,"volume":27300,"average_price":79.05,"oi":299250.0,"net_change":-13.5,"total_buy_quantity":44100.0,"total_sell_quantity":44100.0,"lower_circuit_limit":22.4,"upper_circuit_limit":163.0,"last_trade_time":"1747648767210","oi_day_high":307650.0,"oi_day_low":299250.0},"NSE_FO:PIDILITIND25MAY3080CE":{"ohlc":{"open":61.1,"high":63.3,"low":39.55,"close":41.5},"depth":{"buy":[{"quantity":250,"price":41.15,"orders":1},{"quantity":250,"price":41.1,"orders":1},{"quantity":250,"price":41.0,"orders":1},{"quantity":250,"price":40.2,"orders":1},{"quantity":250,"price":40.15,"orders":1}],"sell":[{"quantity":500,"price":41.65,"orders":2},{"quantity":500,"price":41.95,"orders":1},{"quantity":500,"price":42.35,"orders":1},{"quantity":250,"price":42.55,"orders":1},{"quantity":250,"price":42.6,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|116028","symbol":"PIDILITIND25MAY3080CE","last_price":41.5,"volume":75750,"average_price":46.71,"oi":32750.0,"net_change":-16.7,"total_buy_quantity":73750.0,"total_sell_quantity":42750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.8,"last_trade_time":"1747648795021","oi_day_high":33000.0,"oi_day_low":25750.0},"NSE_FO:IRB25MAY48CE":{"ohlc":{"open":3.95,"high":3.95,"low":3.35,"close":3.4},"depth":{"buy":[{"quantity":10250,"price":3.4,"orders":1},{"quantity":20500,"price":3.35,"orders":2},{"quantity":51250,"price":3.3,"orders":2},{"quantity":71750,"price":3.25,"orders":3},{"quantity":112750,"price":3.2,"orders":2}],"sell":[{"quantity":10250,"price":3.45,"orders":1},{"quantity":41000,"price":3.5,"orders":4},{"quantity":30750,"price":3.55,"orders":2},{"quantity":41000,"price":3.6,"orders":2},{"quantity":82000,"price":3.65,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|95826","symbol":"IRB25MAY48CE","last_price":3.4,"volume":225500,"average_price":3.56,"oi":1927000.0,"net_change":-0.45,"total_buy_quantity":1158250.0,"total_sell_quantity":1455500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1747648098776","oi_day_high":1968000.0,"oi_day_low":1916750.0},"NSE_FO:ZYDUSLIFE25MAY880CE":{"ohlc":{"open":43.3,"high":51.5,"low":40.15,"close":46.3},"depth":{"buy":[{"quantity":900,"price":45.35,"orders":1},{"quantity":900,"price":45.15,"orders":1},{"quantity":900,"price":45.1,"orders":1},{"quantity":2700,"price":45.05,"orders":2},{"quantity":900,"price":44.15,"orders":1}],"sell":[{"quantity":1800,"price":46.25,"orders":2},{"quantity":900,"price":47.0,"orders":1},{"quantity":900,"price":47.05,"orders":1},{"quantity":900,"price":48.75,"orders":1},{"quantity":3600,"price":48.8,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|140951","symbol":"ZYDUSLIFE25MAY880CE","last_price":46.3,"volume":59400,"average_price":45.65,"oi":174600.0,"net_change":4.95,"total_buy_quantity":92700.0,"total_sell_quantity":92700.0,"lower_circuit_limit":9.05,"upper_circuit_limit":73.65,"last_trade_time":"1747648655897","oi_day_high":184500.0,"oi_day_low":174600.0},"NSE_FO:SBICARD25MAY930PE":{"ohlc":{"open":20.2,"high":24.25,"low":20.05,"close":21.75},"depth":{"buy":[{"quantity":800,"price":21.7,"orders":1},{"quantity":800,"price":21.65,"orders":1},{"quantity":1600,"price":21.55,"orders":1},{"quantity":1600,"price":21.05,"orders":1},{"quantity":800,"price":20.8,"orders":1}],"sell":[{"quantity":800,"price":23.05,"orders":1},{"quantity":800,"price":23.1,"orders":1},{"quantity":800,"price":23.15,"orders":1},{"quantity":800,"price":23.2,"orders":1},{"quantity":800,"price":23.25,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|121086","symbol":"SBICARD25MAY930PE","last_price":21.75,"volume":24800,"average_price":21.77,"oi":40800.0,"net_change":-2.95,"total_buy_quantity":110400.0,"total_sell_quantity":108800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.65,"last_trade_time":"1747648447482","oi_day_high":40800.0,"oi_day_low":36800.0},"NSE_FO:BALKRISIND25MAY2580PE":{"ohlc":{"open":13.0,"high":31.5,"low":13.0,"close":31.0},"depth":{"buy":[{"quantity":600,"price":27.35,"orders":1},{"quantity":600,"price":26.65,"orders":1},{"quantity":600,"price":25.95,"orders":1},{"quantity":9000,"price":24.75,"orders":1},{"quantity":9000,"price":20.65,"orders":1}],"sell":[{"quantity":300,"price":35.5,"orders":1},{"quantity":6000,"price":35.55,"orders":1},{"quantity":1200,"price":39.15,"orders":1},{"quantity":3000,"price":42.6,"orders":1},{"quantity":1500,"price":46.85,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|72897","symbol":"BALKRISIND25MAY2580PE","last_price":31.0,"volume":15000,"average_price":21.64,"oi":17700.0,"net_change":-3.4,"total_buy_quantity":68700.0,"total_sell_quantity":15000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.8,"last_trade_time":"1747646950267","oi_day_high":17700.0,"oi_day_low":10200.0},"NSE_FO:SJVN25MAY99PE":{"ohlc":{"open":0.95,"high":1.05,"low":0.8,"close":0.9},"depth":{"buy":[{"quantity":14175,"price":0.9,"orders":3},{"quantity":14175,"price":0.85,"orders":2},{"quantity":9450,"price":0.8,"orders":2},{"quantity":14175,"price":0.75,"orders":2},{"quantity":4725,"price":0.7,"orders":1}],"sell":[{"quantity":9450,"price":1.0,"orders":2},{"quantity":14175,"price":1.05,"orders":2},{"quantity":4725,"price":1.1,"orders":1},{"quantity":4725,"price":1.15,"orders":1},{"quantity":4725,"price":1.2,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|138191","symbol":"SJVN25MAY99PE","last_price":0.9,"volume":174825,"average_price":0.93,"oi":236250.0,"net_change":-0.45,"total_buy_quantity":1275750.0,"total_sell_quantity":590625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1747647689115","oi_day_high":250425.0,"oi_day_low":231525.0},"NSE_FO:HDFCBANK25MAY1920CE":{"ohlc":{"open":37.1,"high":41.25,"low":33.1,"close":35.15},"depth":{"buy":[{"quantity":550,"price":35.0,"orders":1},{"quantity":2200,"price":34.95,"orders":3},{"quantity":1100,"price":34.9,"orders":2},{"quantity":550,"price":34.85,"orders":1},{"quantity":550,"price":34.8,"orders":1}],"sell":[{"quantity":550,"price":35.25,"orders":1},{"quantity":6600,"price":35.3,"orders":3},{"quantity":1100,"price":35.35,"orders":2},{"quantity":550,"price":35.4,"orders":1},{"quantity":1100,"price":35.45,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|87325","symbol":"HDFCBANK25MAY1920CE","last_price":35.15,"volume":3362150,"average_price":36.81,"oi":1936000.0,"net_change":-1.5,"total_buy_quantity":238700.0,"total_sell_quantity":187550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.75,"last_trade_time":"1747648799380","oi_day_high":2006950.0,"oi_day_low":1873850.0},"NSE_FO:TATATECH25MAY720PE":{"ohlc":{"open":6.4,"high":7.15,"low":3.4,"close":5.25},"depth":{"buy":[{"quantity":1400,"price":4.95,"orders":2},{"quantity":1400,"price":4.9,"orders":2},{"quantity":2800,"price":4.85,"orders":3},{"quantity":1400,"price":4.8,"orders":2},{"quantity":3500,"price":4.75,"orders":4}],"sell":[{"quantity":2100,"price":5.1,"orders":3},{"quantity":3500,"price":5.15,"orders":5},{"quantity":2800,"price":5.2,"orders":4},{"quantity":4200,"price":5.25,"orders":5},{"quantity":2800,"price":5.3,"orders":4}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|131285","symbol":"TATATECH25MAY720PE","last_price":5.25,"volume":515200,"average_price":4.86,"oi":181300.0,"net_change":-2.05,"total_buy_quantity":240800.0,"total_sell_quantity":142100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1747648688686","oi_day_high":222600.0,"oi_day_low":175000.0},"NSE_FO:TATAMOTORS25MAY670CE":{"ohlc":{"open":68.0,"high":69.55,"low":63.0,"close":63.4},"depth":{"buy":[{"quantity":550,"price":62.15,"orders":1},{"quantity":550,"price":62.1,"orders":1},{"quantity":13200,"price":61.4,"orders":8},{"quantity":550,"price":61.35,"orders":1},{"quantity":1650,"price":60.8,"orders":1}],"sell":[{"quantity":550,"price":62.85,"orders":1},{"quantity":550,"price":63.05,"orders":1},{"quantity":4400,"price":63.2,"orders":2},{"quantity":1100,"price":63.4,"orders":2},{"quantity":1650,"price":64.1,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|142677","symbol":"TATAMOTORS25MAY670CE","last_price":63.4,"volume":39050,"average_price":66.01,"oi":704550.0,"net_change":0.75,"total_buy_quantity":93500.0,"total_sell_quantity":72600.0,"lower_circuit_limit":21.7,"upper_circuit_limit":103.6,"last_trade_time":"1747647864164","oi_day_high":705650.0,"oi_day_low":701800.0},"NSE_FO:TITAN25MAY3380CE":{"ohlc":{"open":270.0,"high":270.0,"low":258.5,"close":258.5},"depth":{"buy":[{"quantity":175,"price":243.05,"orders":1},{"quantity":175,"price":243.0,"orders":1},{"quantity":1750,"price":238.55,"orders":1},{"quantity":875,"price":233.95,"orders":1},{"quantity":525,"price":233.15,"orders":1}],"sell":[{"quantity":175,"price":252.0,"orders":1},{"quantity":175,"price":252.15,"orders":1},{"quantity":175,"price":252.25,"orders":1},{"quantity":175,"price":252.35,"orders":1},{"quantity":175,"price":258.9,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|144456","symbol":"TITAN25MAY3380CE","last_price":258.5,"volume":350,"average_price":264.25,"oi":37625.0,"net_change":-9.0,"total_buy_quantity":15225.0,"total_sell_quantity":15925.0,"lower_circuit_limit":117.5,"upper_circuit_limit":417.5,"last_trade_time":"1747640405808","oi_day_high":37625.0,"oi_day_low":37625.0},"NSE_FO:IOC25MAY138PE":{"ohlc":{"open":0.8,"high":0.8,"low":0.55,"close":0.65},"depth":{"buy":[{"quantity":4875,"price":0.6,"orders":1},{"quantity":39000,"price":0.55,"orders":6},{"quantity":19500,"price":0.5,"orders":4},{"quantity":24375,"price":0.45,"orders":4},{"quantity":14625,"price":0.4,"orders":3}],"sell":[{"quantity":34125,"price":0.65,"orders":6},{"quantity":87750,"price":0.7,"orders":13},{"quantity":58500,"price":0.75,"orders":6},{"quantity":39000,"price":0.8,"orders":4},{"quantity":92625,"price":0.85,"orders":7}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|106993","symbol":"IOC25MAY138PE","last_price":0.65,"volume":263250,"average_price":0.65,"oi":638625.0,"net_change":-0.05,"total_buy_quantity":1248000.0,"total_sell_quantity":1028625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1747648758050","oi_day_high":692250.0,"oi_day_low":633750.0},"NSE_FO:DIVISLAB25MAY6200PE":{"ohlc":{"open":108.05,"high":108.05,"low":23.65,"close":33.05},"depth":{"buy":[{"quantity":200,"price":33.15,"orders":1},{"quantity":100,"price":33.1,"orders":1},{"quantity":200,"price":33.05,"orders":1},{"quantity":100,"price":33.0,"orders":1},{"quantity":600,"price":32.75,"orders":2}],"sell":[{"quantity":100,"price":33.95,"orders":1},{"quantity":200,"price":34.0,"orders":2},{"quantity":300,"price":34.15,"orders":2},{"quantity":200,"price":34.2,"orders":2},{"quantity":200,"price":34.35,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|79683","symbol":"DIVISLAB25MAY6200PE","last_price":33.05,"volume":1073400,"average_price":43.4,"oi":128000.0,"net_change":-125.6,"total_buy_quantity":30500.0,"total_sell_quantity":28400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":289.45,"last_trade_time":"1747648794446","oi_day_high":155100.0,"oi_day_low":91100.0},"NSE_FO:POLICYBZR25MAY1660PE":{"ohlc":{"open":28.0,"high":44.75,"low":24.75,"close":35.9},"depth":{"buy":[{"quantity":325,"price":34.75,"orders":1},{"quantity":325,"price":34.7,"orders":1},{"quantity":650,"price":34.45,"orders":2},{"quantity":325,"price":33.5,"orders":1},{"quantity":1300,"price":33.05,"orders":1}],"sell":[{"quantity":650,"price":35.25,"orders":2},{"quantity":325,"price":35.4,"orders":1},{"quantity":325,"price":35.45,"orders":1},{"quantity":325,"price":35.65,"orders":1},{"quantity":650,"price":35.7,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|131104","symbol":"POLICYBZR25MAY1660PE","last_price":35.9,"volume":345150,"average_price":35.66,"oi":91975.0,"net_change":14.3,"total_buy_quantity":70850.0,"total_sell_quantity":83525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.8,"last_trade_time":"1747648715348","oi_day_high":98475.0,"oi_day_low":73775.0},"NSE_FO:AUROPHARMA25MAY1260PE":{"ohlc":{"open":55.0,"high":67.15,"low":54.05,"close":67.15},"depth":{"buy":[{"quantity":550,"price":64.1,"orders":1},{"quantity":1650,"price":63.0,"orders":1},{"quantity":2750,"price":62.85,"orders":1},{"quantity":5500,"price":61.95,"orders":1},{"quantity":2200,"price":61.55,"orders":1}],"sell":[{"quantity":4400,"price":71.95,"orders":2},{"quantity":550,"price":72.0,"orders":1},{"quantity":3850,"price":72.05,"orders":2},{"quantity":5500,"price":72.3,"orders":1},{"quantity":2750,"price":72.8,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|70677","symbol":"AUROPHARMA25MAY1260PE","last_price":67.15,"volume":20350,"average_price":58.22,"oi":300850.0,"net_change":-1.0,"total_buy_quantity":50050.0,"total_sell_quantity":53900.0,"lower_circuit_limit":15.65,"upper_circuit_limit":120.65,"last_trade_time":"1747645279326","oi_day_high":301400.0,"oi_day_low":299750.0},"NSE_FO:PRESTIGE25MAY1300CE":{"ohlc":{"open":144.0,"high":160.0,"low":144.0,"close":147.6},"depth":{"buy":[{"quantity":650,"price":147.8,"orders":2},{"quantity":325,"price":147.75,"orders":1},{"quantity":325,"price":147.7,"orders":1},{"quantity":325,"price":145.0,"orders":1},{"quantity":3250,"price":142.2,"orders":1}],"sell":[{"quantity":325,"price":152.0,"orders":1},{"quantity":325,"price":152.05,"orders":1},{"quantity":325,"price":152.55,"orders":1},{"quantity":1625,"price":155.65,"orders":1},{"quantity":3250,"price":157.1,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|118569","symbol":"PRESTIGE25MAY1300CE","last_price":147.6,"volume":4225,"average_price":153.66,"oi":40625.0,"net_change":11.0,"total_buy_quantity":35425.0,"total_sell_quantity":34450.0,"lower_circuit_limit":31.05,"upper_circuit_limit":242.15,"last_trade_time":"1747648321381","oi_day_high":41275.0,"oi_day_low":39975.0},"NSE_FO:TATAELXSI25MAY5900PE":{"ohlc":{"open":31.5,"high":36.8,"low":18.25,"close":21.9},"depth":{"buy":[{"quantity":100,"price":21.95,"orders":1},{"quantity":100,"price":21.9,"orders":1},{"quantity":100,"price":20.0,"orders":1},{"quantity":3000,"price":18.95,"orders":1},{"quantity":500,"price":18.55,"orders":1}],"sell":[{"quantity":100,"price":23.2,"orders":1},{"quantity":100,"price":23.25,"orders":1},{"quantity":100,"price":23.3,"orders":1},{"quantity":100,"price":23.35,"orders":1},{"quantity":200,"price":23.75,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|142498","symbol":"TATAELXSI25MAY5900PE","last_price":21.9,"volume":8200,"average_price":25.58,"oi":20000.0,"net_change":-11.6,"total_buy_quantity":34400.0,"total_sell_quantity":16700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.05,"last_trade_time":"1747646559163","oi_day_high":20200.0,"oi_day_low":18800.0},"NSE_FO:PERSISTENT25MAY5200CE":{"ohlc":{"open":474.3,"high":553.0,"low":474.3,"close":511.25},"depth":{"buy":[{"quantity":100,"price":501.95,"orders":1},{"quantity":600,"price":501.45,"orders":6},{"quantity":100,"price":501.4,"orders":1},{"quantity":100,"price":501.35,"orders":1},{"quantity":100,"price":492.1,"orders":1}],"sell":[{"quantity":100,"price":516.35,"orders":1},{"quantity":100,"price":516.5,"orders":1},{"quantity":500,"price":531.85,"orders":1},{"quantity":300,"price":534.35,"orders":1},{"quantity":300,"price":534.4,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|114444","symbol":"PERSISTENT25MAY5200CE","last_price":511.25,"volume":2800,"average_price":523.08,"oi":44000.0,"net_change":-21.85,"total_buy_quantity":7900.0,"total_sell_quantity":8600.0,"lower_circuit_limit":169.0,"upper_circuit_limit":897.2,"last_trade_time":"1747647487486","oi_day_high":44600.0,"oi_day_low":44000.0},"NSE_FO:IGL25MAY185CE":{"ohlc":{"open":25.3,"high":29.0,"low":25.3,"close":29.0},"depth":{"buy":[{"quantity":2750,"price":26.5,"orders":1},{"quantity":2750,"price":26.45,"orders":1},{"quantity":11000,"price":26.35,"orders":1},{"quantity":41250,"price":26.2,"orders":2},{"quantity":27500,"price":26.05,"orders":1}],"sell":[{"quantity":2750,"price":27.85,"orders":1},{"quantity":2750,"price":27.9,"orders":1},{"quantity":2750,"price":27.95,"orders":1},{"quantity":13750,"price":28.0,"orders":1},{"quantity":27500,"price":28.3,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|92187","symbol":"IGL25MAY185CE","last_price":29.0,"volume":16500,"average_price":27.29,"oi":396000.0,"net_change":3.45,"total_buy_quantity":198000.0,"total_sell_quantity":247500.0,"lower_circuit_limit":5.55,"upper_circuit_limit":45.55,"last_trade_time":"1747643026541","oi_day_high":404250.0,"oi_day_low":396000.0},"NSE_FO:DMART25MAY4500CE":{"ohlc":{"open":20.0,"high":21.0,"low":12.65,"close":15.3},"depth":{"buy":[{"quantity":150,"price":15.15,"orders":1},{"quantity":300,"price":15.1,"orders":2},{"quantity":150,"price":15.05,"orders":1},{"quantity":450,"price":15.0,"orders":3},{"quantity":300,"price":14.95,"orders":2}],"sell":[{"quantity":300,"price":15.6,"orders":2},{"quantity":150,"price":15.9,"orders":1},{"quantity":300,"price":15.95,"orders":2},{"quantity":150,"price":16.0,"orders":1},{"quantity":450,"price":16.15,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|80823","symbol":"DMART25MAY4500CE","last_price":15.3,"volume":258150,"average_price":16.99,"oi":252900.0,"net_change":-1.65,"total_buy_quantity":76500.0,"total_sell_quantity":57900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.2,"last_trade_time":"1747648754616","oi_day_high":263400.0,"oi_day_low":248400.0},"NSE_FO:M&MFIN25MAY262.7CE":{"ohlc":{"open":8.6,"high":9.55,"low":6.95,"close":7.05},"depth":{"buy":[{"quantity":2056,"price":7.1,"orders":1},{"quantity":2056,"price":7.05,"orders":1},{"quantity":2056,"price":6.9,"orders":1},{"quantity":2056,"price":6.85,"orders":1},{"quantity":2056,"price":6.8,"orders":1}],"sell":[{"quantity":4112,"price":7.35,"orders":2},{"quantity":2056,"price":7.4,"orders":1},{"quantity":4112,"price":7.7,"orders":1},{"quantity":10280,"price":7.75,"orders":1},{"quantity":6168,"price":7.95,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|103516","symbol":"M&MFIN25MAY262.7CE","last_price":7.05,"volume":345408,"average_price":8.26,"oi":1430976.0,"net_change":-1.5,"total_buy_quantity":232328.0,"total_sell_quantity":271392.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1747648706308","oi_day_high":1457704.0,"oi_day_low":1426864.0},"NSE_FO:ANGELONE25MAY2500CE":{"ohlc":{"open":268.0,"high":295.8,"low":260.15,"close":280.15},"depth":{"buy":[{"quantity":200,"price":277.2,"orders":1},{"quantity":200,"price":277.15,"orders":1},{"quantity":1400,"price":276.45,"orders":2},{"quantity":2000,"price":274.8,"orders":1},{"quantity":1000,"price":272.5,"orders":1}],"sell":[{"quantity":600,"price":297.95,"orders":1},{"quantity":200,"price":298.0,"orders":1},{"quantity":3400,"price":298.05,"orders":2},{"quantity":600,"price":298.1,"orders":1},{"quantity":1000,"price":301.5,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|67889","symbol":"ANGELONE25MAY2500CE","last_price":280.15,"volume":9600,"average_price":280.58,"oi":210600.0,"net_change":-6.85,"total_buy_quantity":19600.0,"total_sell_quantity":26000.0,"lower_circuit_limit":47.7,"upper_circuit_limit":526.3,"last_trade_time":"1747646035842","oi_day_high":214000.0,"oi_day_low":210600.0},"NSE_FO:GODREJCP25MAY1260CE":{"ohlc":{"open":53.95,"high":54.9,"low":44.15,"close":44.8},"depth":{"buy":[{"quantity":500,"price":43.65,"orders":1},{"quantity":500,"price":43.6,"orders":1},{"quantity":1000,"price":43.0,"orders":1},{"quantity":1500,"price":40.6,"orders":1},{"quantity":8500,"price":40.35,"orders":2}],"sell":[{"quantity":500,"price":48.35,"orders":1},{"quantity":500,"price":48.4,"orders":1},{"quantity":500,"price":48.6,"orders":1},{"quantity":500,"price":48.8,"orders":1},{"quantity":1500,"price":49.2,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|83855","symbol":"GODREJCP25MAY1260CE","last_price":44.8,"volume":14000,"average_price":49.73,"oi":135500.0,"net_change":-5.75,"total_buy_quantity":75500.0,"total_sell_quantity":41000.0,"lower_circuit_limit":2.25,"upper_circuit_limit":98.85,"last_trade_time":"1747648299825","oi_day_high":135500.0,"oi_day_low":134000.0},"NSE_FO:ICICIPRULI25MAY600CE":{"ohlc":{"open":20.95,"high":30.7,"low":20.0,"close":27.45},"depth":{"buy":[{"quantity":750,"price":27.75,"orders":1},{"quantity":750,"price":27.7,"orders":1},{"quantity":750,"price":27.65,"orders":1},{"quantity":1500,"price":27.05,"orders":2},{"quantity":750,"price":25.8,"orders":1}],"sell":[{"quantity":750,"price":28.2,"orders":1},{"quantity":750,"price":28.25,"orders":1},{"quantity":750,"price":28.65,"orders":1},{"quantity":1500,"price":28.8,"orders":1},{"quantity":750,"price":29.65,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|91343","symbol":"ICICIPRULI25MAY600CE","last_price":27.45,"volume":157500,"average_price":27.37,"oi":215250.0,"net_change":5.15,"total_buy_quantity":79500.0,"total_sell_quantity":106500.0,"lower_circuit_limit":0.95,"upper_circuit_limit":43.65,"last_trade_time":"1747648771239","oi_day_high":253500.0,"oi_day_low":215250.0},"NSE_FO:NBCC25MAY100PE":{"ohlc":{"open":0.65,"high":0.65,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":17400,"price":0.35,"orders":3},{"quantity":214600,"price":0.3,"orders":9},{"quantity":232000,"price":0.25,"orders":9},{"quantity":284200,"price":0.2,"orders":7},{"quantity":237800,"price":0.15,"orders":5}],"sell":[{"quantity":98600,"price":0.4,"orders":10},{"quantity":81200,"price":0.45,"orders":6},{"quantity":58000,"price":0.5,"orders":4},{"quantity":69600,"price":0.55,"orders":7},{"quantity":23200,"price":0.6,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|107982","symbol":"NBCC25MAY100PE","last_price":0.35,"volume":951200,"average_price":0.46,"oi":2778200.0,"net_change":-0.45,"total_buy_quantity":1380400.0,"total_sell_quantity":1444200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1747648719951","oi_day_high":2778200.0,"oi_day_low":2685400.0},"NSE_FO:BAJAJ-AUTO25MAY8200PE":{"ohlc":{"open":44.15,"high":44.8,"low":19.5,"close":19.5},"depth":{"buy":[{"quantity":150,"price":19.5,"orders":2},{"quantity":75,"price":19.3,"orders":1},{"quantity":75,"price":19.25,"orders":1},{"quantity":75,"price":19.2,"orders":1},{"quantity":75,"price":19.15,"orders":1}],"sell":[{"quantity":75,"price":19.7,"orders":1},{"quantity":150,"price":19.75,"orders":2},{"quantity":150,"price":19.8,"orders":2},{"quantity":75,"price":19.9,"orders":1},{"quantity":75,"price":20.0,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|69519","symbol":"BAJAJ-AUTO25MAY8200PE","last_price":19.5,"volume":329775,"average_price":25.97,"oi":76500.0,"net_change":-36.85,"total_buy_quantity":88125.0,"total_sell_quantity":21000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":173.2,"last_trade_time":"1747648776377","oi_day_high":80025.0,"oi_day_low":62550.0},"NSE_FO:OBEROIRLTY25MAY1680CE":{"ohlc":{"open":35.05,"high":80.0,"low":34.15,"close":71.4},"depth":{"buy":[{"quantity":350,"price":70.55,"orders":1},{"quantity":350,"price":70.15,"orders":1},{"quantity":700,"price":70.1,"orders":2},{"quantity":1050,"price":70.05,"orders":2},{"quantity":350,"price":69.3,"orders":1}],"sell":[{"quantity":350,"price":71.6,"orders":1},{"quantity":700,"price":71.65,"orders":1},{"quantity":350,"price":71.9,"orders":1},{"quantity":1050,"price":71.95,"orders":2},{"quantity":350,"price":72.6,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|110846","symbol":"OBEROIRLTY25MAY1680CE","last_price":71.4,"volume":410550,"average_price":55.31,"oi":89950.0,"net_change":31.85,"total_buy_quantity":38500.0,"total_sell_quantity":21700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.8,"last_trade_time":"1747648792052","oi_day_high":170450.0,"oi_day_low":89950.0},"NSE_FO:HEROMOTOCO25MAY3950CE":{"ohlc":{"open":403.1,"high":492.2,"low":403.1,"close":434.6},"depth":{"buy":[{"quantity":750,"price":429.0,"orders":5},{"quantity":150,"price":428.0,"orders":1},{"quantity":150,"price":427.95,"orders":1},{"quantity":150,"price":421.55,"orders":1},{"quantity":1500,"price":421.5,"orders":1}],"sell":[{"quantity":150,"price":439.4,"orders":1},{"quantity":300,"price":439.45,"orders":2},{"quantity":150,"price":439.55,"orders":1},{"quantity":150,"price":439.65,"orders":1},{"quantity":150,"price":439.75,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|95372","symbol":"HEROMOTOCO25MAY3950CE","last_price":434.6,"volume":7950,"average_price":472.69,"oi":34050.0,"net_change":36.65,"total_buy_quantity":15000.0,"total_sell_quantity":14100.0,"lower_circuit_limit":188.0,"upper_circuit_limit":607.9,"last_trade_time":"1747648583833","oi_day_high":40800.0,"oi_day_low":34050.0},"NSE_FO:NTPC25MAY365CE":{"ohlc":{"open":1.5,"high":1.55,"low":1.05,"close":1.2},"depth":{"buy":[{"quantity":34500,"price":1.15,"orders":12},{"quantity":52500,"price":1.1,"orders":13},{"quantity":69000,"price":1.05,"orders":12},{"quantity":64500,"price":1.0,"orders":15},{"quantity":63000,"price":0.95,"orders":13}],"sell":[{"quantity":37500,"price":1.2,"orders":8},{"quantity":48000,"price":1.25,"orders":12},{"quantity":45000,"price":1.3,"orders":10},{"quantity":43500,"price":1.35,"orders":13},{"quantity":27000,"price":1.4,"orders":12}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|124355","symbol":"NTPC25MAY365CE","last_price":1.2,"volume":1344000,"average_price":1.25,"oi":2818500.0,"net_change":0.05,"total_buy_quantity":1056000.0,"total_sell_quantity":547500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1747648798826","oi_day_high":2820000.0,"oi_day_low":2575500.0},"NSE_FO:MARUTI25MAY11900PE":{"ohlc":{"open":11.85,"high":11.85,"low":9.95,"close":10.4},"depth":{"buy":[{"quantity":150,"price":10.1,"orders":3},{"quantity":50,"price":10.05,"orders":1},{"quantity":50,"price":10.0,"orders":1},{"quantity":50,"price":9.9,"orders":1},{"quantity":100,"price":9.85,"orders":1}],"sell":[{"quantity":50,"price":10.4,"orders":1},{"quantity":150,"price":10.45,"orders":3},{"quantity":50,"price":10.5,"orders":1},{"quantity":150,"price":10.55,"orders":2},{"quantity":50,"price":10.7,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|117771","symbol":"MARUTI25MAY11900PE","last_price":10.4,"volume":20400,"average_price":10.43,"oi":47200.0,"net_change":-1.9,"total_buy_quantity":53600.0,"total_sell_quantity":6600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.3,"last_trade_time":"1747648748362","oi_day_high":48600.0,"oi_day_low":45000.0},"NSE_FO:DRREDDY25MAY1200CE":{"ohlc":{"open":38.75,"high":51.45,"low":34.5,"close":35.8},"depth":{"buy":[{"quantity":625,"price":35.25,"orders":1},{"quantity":625,"price":35.15,"orders":1},{"quantity":625,"price":35.1,"orders":1},{"quantity":625,"price":35.0,"orders":1},{"quantity":625,"price":34.05,"orders":1}],"sell":[{"quantity":1250,"price":35.9,"orders":2},{"quantity":1250,"price":35.95,"orders":2},{"quantity":1250,"price":36.15,"orders":2},{"quantity":625,"price":36.2,"orders":1},{"quantity":625,"price":36.35,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|81220","symbol":"DRREDDY25MAY1200CE","last_price":35.8,"volume":718125,"average_price":41.75,"oi":989375.0,"net_change":-4.75,"total_buy_quantity":63125.0,"total_sell_quantity":117500.0,"lower_circuit_limit":3.65,"upper_circuit_limit":77.45,"last_trade_time":"1747648757652","oi_day_high":1031250.0,"oi_day_low":989375.0},"NSE_FO:EICHERMOT25MAY5650CE":{"ohlc":{"open":58.4,"high":94.3,"low":49.85,"close":55.0},"depth":{"buy":[{"quantity":350,"price":53.45,"orders":2},{"quantity":350,"price":53.4,"orders":2},{"quantity":175,"price":53.25,"orders":1},{"quantity":175,"price":53.2,"orders":1},{"quantity":350,"price":53.05,"orders":1}],"sell":[{"quantity":175,"price":55.95,"orders":1},{"quantity":525,"price":56.0,"orders":3},{"quantity":175,"price":56.4,"orders":1},{"quantity":175,"price":56.45,"orders":1},{"quantity":175,"price":56.5,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|87977","symbol":"EICHERMOT25MAY5650CE","last_price":55.0,"volume":1038450,"average_price":78.56,"oi":166775.0,"net_change":-0.6,"total_buy_quantity":35525.0,"total_sell_quantity":70175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":152.95,"last_trade_time":"1747648794706","oi_day_high":193900.0,"oi_day_low":99400.0},"NSE_FO:SBIN25MAY810CE":{"ohlc":{"open":7.15,"high":9.75,"low":6.6,"close":6.75},"depth":{"buy":[{"quantity":4500,"price":6.75,"orders":6},{"quantity":22500,"price":6.7,"orders":16},{"quantity":12750,"price":6.65,"orders":7},{"quantity":33000,"price":6.6,"orders":14},{"quantity":4500,"price":6.55,"orders":6}],"sell":[{"quantity":6750,"price":6.8,"orders":3},{"quantity":14250,"price":6.85,"orders":8},{"quantity":22500,"price":6.9,"orders":14},{"quantity":18750,"price":6.95,"orders":14},{"quantity":20250,"price":7.0,"orders":12}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|136171","symbol":"SBIN25MAY810CE","last_price":6.75,"volume":14820000,"average_price":8.19,"oi":6977250.0,"net_change":-0.4,"total_buy_quantity":624000.0,"total_sell_quantity":1262250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1747648799548","oi_day_high":7153500.0,"oi_day_low":6497250.0},"NSE_FO:IRCTC25MAY780PE":{"ohlc":{"open":5.55,"high":7.45,"low":4.45,"close":6.95},"depth":{"buy":[{"quantity":875,"price":6.65,"orders":1},{"quantity":1750,"price":6.6,"orders":2},{"quantity":4375,"price":6.55,"orders":4},{"quantity":1750,"price":6.5,"orders":2},{"quantity":2625,"price":6.45,"orders":2}],"sell":[{"quantity":4375,"price":6.8,"orders":5},{"quantity":2625,"price":6.85,"orders":3},{"quantity":3500,"price":6.9,"orders":4},{"quantity":4375,"price":6.95,"orders":4},{"quantity":4375,"price":7.0,"orders":5}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|95970","symbol":"IRCTC25MAY780PE","last_price":6.95,"volume":452375,"average_price":6.04,"oi":333375.0,"net_change":0.75,"total_buy_quantity":431375.0,"total_sell_quantity":186375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1747648668862","oi_day_high":359625.0,"oi_day_low":332500.0},"NSE_FO:NAUKRI25MAY1440PE":{"ohlc":{"open":16.55,"high":34.85,"low":16.55,"close":29.45},"depth":{"buy":[{"quantity":375,"price":29.25,"orders":1},{"quantity":375,"price":29.2,"orders":1},{"quantity":375,"price":29.0,"orders":1},{"quantity":375,"price":28.9,"orders":1},{"quantity":375,"price":28.85,"orders":1}],"sell":[{"quantity":375,"price":29.55,"orders":1},{"quantity":375,"price":30.0,"orders":1},{"quantity":750,"price":30.05,"orders":1},{"quantity":375,"price":30.6,"orders":1},{"quantity":375,"price":30.65,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|107839","symbol":"NAUKRI25MAY1440PE","last_price":29.45,"volume":322875,"average_price":27.32,"oi":88875.0,"net_change":13.8,"total_buy_quantity":97875.0,"total_sell_quantity":47250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.4,"last_trade_time":"1747648784692","oi_day_high":113250.0,"oi_day_low":88875.0},"NSE_FO:CDSL25MAY1360CE":{"ohlc":{"open":42.0,"high":109.7,"low":41.4,"close":103.0},"depth":{"buy":[{"quantity":350,"price":100.95,"orders":1},{"quantity":350,"price":100.9,"orders":1},{"quantity":350,"price":100.2,"orders":1},{"quantity":350,"price":100.15,"orders":1},{"quantity":1050,"price":98.3,"orders":1}],"sell":[{"quantity":700,"price":102.9,"orders":2},{"quantity":350,"price":102.95,"orders":1},{"quantity":350,"price":103.0,"orders":1},{"quantity":350,"price":103.15,"orders":1},{"quantity":700,"price":104.95,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|73438","symbol":"CDSL25MAY1360CE","last_price":103.0,"volume":1211000,"average_price":76.29,"oi":248850.0,"net_change":70.15,"total_buy_quantity":66150.0,"total_sell_quantity":12250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.7,"last_trade_time":"1747648766054","oi_day_high":533400.0,"oi_day_low":243600.0},"NSE_FO:ADANIENSOL25MAY960CE":{"ohlc":{"open":16.6,"high":16.65,"low":7.2,"close":7.4},"depth":{"buy":[{"quantity":625,"price":7.4,"orders":1},{"quantity":1250,"price":7.35,"orders":2},{"quantity":1875,"price":7.3,"orders":3},{"quantity":2500,"price":7.25,"orders":3},{"quantity":2500,"price":7.2,"orders":3}],"sell":[{"quantity":625,"price":7.5,"orders":1},{"quantity":1250,"price":7.55,"orders":2},{"quantity":5000,"price":7.6,"orders":3},{"quantity":3125,"price":7.65,"orders":4},{"quantity":5625,"price":7.7,"orders":4}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|64326","symbol":"ADANIENSOL25MAY960CE","last_price":7.4,"volume":1596250,"average_price":9.82,"oi":845625.0,"net_change":-9.95,"total_buy_quantity":275625.0,"total_sell_quantity":194375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.1,"last_trade_time":"1747648777691","oi_day_high":920000.0,"oi_day_low":775000.0},"NSE_FO:M&M25MAY2900PE":{"ohlc":{"open":9.4,"high":10.05,"low":6.35,"close":7.75},"depth":{"buy":[{"quantity":1225,"price":7.6,"orders":4},{"quantity":875,"price":7.55,"orders":5},{"quantity":875,"price":7.5,"orders":5},{"quantity":1225,"price":7.45,"orders":6},{"quantity":525,"price":7.4,"orders":3}],"sell":[{"quantity":350,"price":7.65,"orders":1},{"quantity":1925,"price":7.75,"orders":3},{"quantity":1050,"price":7.8,"orders":6},{"quantity":1575,"price":7.85,"orders":4},{"quantity":1750,"price":7.9,"orders":4}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|103283","symbol":"M&M25MAY2900PE","last_price":7.75,"volume":257075,"average_price":7.73,"oi":511525.0,"net_change":-0.75,"total_buy_quantity":305025.0,"total_sell_quantity":72275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1747648797578","oi_day_high":535850.0,"oi_day_low":497000.0},"NSE_FO:DLF25MAY680CE":{"ohlc":{"open":45.0,"high":61.9,"low":45.0,"close":60.0},"depth":{"buy":[{"quantity":825,"price":60.55,"orders":1},{"quantity":825,"price":60.25,"orders":1},{"quantity":5775,"price":55.2,"orders":2},{"quantity":8250,"price":54.75,"orders":1},{"quantity":825,"price":53.5,"orders":1}],"sell":[{"quantity":825,"price":61.8,"orders":1},{"quantity":825,"price":62.55,"orders":1},{"quantity":8250,"price":63.85,"orders":1},{"quantity":8250,"price":63.95,"orders":1},{"quantity":825,"price":64.0,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|80521","symbol":"DLF25MAY680CE","last_price":60.0,"volume":131175,"average_price":55.1,"oi":523050.0,"net_change":16.05,"total_buy_quantity":70125.0,"total_sell_quantity":63525.0,"lower_circuit_limit":6.9,"upper_circuit_limit":81.0,"last_trade_time":"1747648371835","oi_day_high":551100.0,"oi_day_low":523050.0},"NSE_FO:HCLTECH25MAY1580PE":{"ohlc":{"open":8.55,"high":9.75,"low":6.25,"close":7.2},"depth":{"buy":[{"quantity":1050,"price":7.15,"orders":3},{"quantity":700,"price":7.1,"orders":2},{"quantity":1400,"price":7.05,"orders":3},{"quantity":700,"price":7.0,"orders":2},{"quantity":1750,"price":6.95,"orders":4}],"sell":[{"quantity":1050,"price":7.35,"orders":3},{"quantity":700,"price":7.4,"orders":2},{"quantity":700,"price":7.45,"orders":2},{"quantity":700,"price":7.5,"orders":2},{"quantity":700,"price":7.55,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|92843","symbol":"HCLTECH25MAY1580PE","last_price":7.2,"volume":452900,"average_price":7.37,"oi":632100.0,"net_change":0.8,"total_buy_quantity":536550.0,"total_sell_quantity":128100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1747648797116","oi_day_high":702800.0,"oi_day_low":623350.0},"NSE_FO:ASTRAL25MAY1400CE":{"ohlc":{"open":25.0,"high":61.0,"low":22.4,"close":54.55},"depth":{"buy":[{"quantity":367,"price":54.7,"orders":1},{"quantity":734,"price":54.65,"orders":2},{"quantity":367,"price":54.6,"orders":1},{"quantity":734,"price":54.55,"orders":1},{"quantity":734,"price":54.4,"orders":1}],"sell":[{"quantity":367,"price":54.95,"orders":1},{"quantity":4037,"price":55.0,"orders":7},{"quantity":367,"price":55.15,"orders":1},{"quantity":734,"price":55.2,"orders":2},{"quantity":734,"price":55.25,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|67956","symbol":"ASTRAL25MAY1400CE","last_price":54.55,"volume":3635502,"average_price":49.63,"oi":565547.0,"net_change":29.7,"total_buy_quantity":57619.0,"total_sell_quantity":139460.0,"lower_circuit_limit":1.5,"upper_circuit_limit":103.65,"last_trade_time":"1747648798784","oi_day_high":741340.0,"oi_day_low":555638.0},"NSE_FO:CGPOWER25MAY650PE":{"ohlc":{"open":3.25,"high":3.45,"low":2.5,"close":2.75},"depth":{"buy":[{"quantity":2900,"price":2.75,"orders":3},{"quantity":2900,"price":2.7,"orders":3},{"quantity":1450,"price":2.65,"orders":2},{"quantity":725,"price":2.55,"orders":1},{"quantity":4350,"price":2.5,"orders":2}],"sell":[{"quantity":2175,"price":2.85,"orders":3},{"quantity":2900,"price":2.9,"orders":4},{"quantity":4350,"price":2.95,"orders":4},{"quantity":4350,"price":3.0,"orders":5},{"quantity":3625,"price":3.05,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|80254","symbol":"CGPOWER25MAY650PE","last_price":2.75,"volume":120350,"average_price":2.76,"oi":297250.0,"net_change":-0.95,"total_buy_quantity":229825.0,"total_sell_quantity":168925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1747648794239","oi_day_high":297250.0,"oi_day_low":274050.0},"NSE_FO:SBICARD25MAY930CE":{"ohlc":{"open":8.0,"high":10.1,"low":7.0,"close":8.5},"depth":{"buy":[{"quantity":800,"price":8.4,"orders":1},{"quantity":1600,"price":8.35,"orders":2},{"quantity":1600,"price":8.3,"orders":2},{"quantity":1600,"price":8.25,"orders":1},{"quantity":800,"price":8.2,"orders":1}],"sell":[{"quantity":800,"price":8.5,"orders":1},{"quantity":1600,"price":8.55,"orders":2},{"quantity":1600,"price":8.6,"orders":2},{"quantity":2400,"price":8.65,"orders":3},{"quantity":1600,"price":8.7,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|121085","symbol":"SBICARD25MAY930CE","last_price":8.5,"volume":484800,"average_price":8.6,"oi":300800.0,"net_change":0.3,"total_buy_quantity":296000.0,"total_sell_quantity":192000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1747648788633","oi_day_high":314400.0,"oi_day_low":267200.0},"NSE_FO:HUDCO25MAY230CE":{"ohlc":{"open":10.0,"high":13.35,"low":8.2,"close":10.25},"depth":{"buy":[{"quantity":4850,"price":10.25,"orders":2},{"quantity":9700,"price":10.2,"orders":4},{"quantity":12125,"price":10.15,"orders":4},{"quantity":14550,"price":10.1,"orders":6},{"quantity":9700,"price":10.05,"orders":3}],"sell":[{"quantity":4850,"price":10.35,"orders":2},{"quantity":14550,"price":10.4,"orders":5},{"quantity":14550,"price":10.45,"orders":4},{"quantity":4850,"price":10.5,"orders":2},{"quantity":4850,"price":10.55,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|90026","symbol":"HUDCO25MAY230CE","last_price":10.25,"volume":5502325,"average_price":10.66,"oi":2359525.0,"net_change":0.6,"total_buy_quantity":395275.0,"total_sell_quantity":591700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1747648792490","oi_day_high":2599600.0,"oi_day_low":2325575.0},"NSE_FO:TATAMOTORS25MAY680CE":{"ohlc":{"open":58.6,"high":60.55,"low":53.0,"close":53.45},"depth":{"buy":[{"quantity":550,"price":53.35,"orders":1},{"quantity":550,"price":53.3,"orders":1},{"quantity":550,"price":53.15,"orders":1},{"quantity":550,"price":52.9,"orders":1},{"quantity":1650,"price":52.85,"orders":2}],"sell":[{"quantity":1100,"price":53.65,"orders":2},{"quantity":550,"price":53.7,"orders":1},{"quantity":550,"price":53.85,"orders":1},{"quantity":1100,"price":54.2,"orders":2},{"quantity":1100,"price":54.35,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|128188","symbol":"TATAMOTORS25MAY680CE","last_price":53.45,"volume":344300,"average_price":56.87,"oi":1694550.0,"net_change":-1.5,"total_buy_quantity":93500.0,"total_sell_quantity":85800.0,"lower_circuit_limit":15.85,"upper_circuit_limit":94.05,"last_trade_time":"1747648770003","oi_day_high":1711050.0,"oi_day_low":1611500.0},"NSE_FO:DIXON25MAY16500CE":{"ohlc":{"open":770.15,"high":770.15,"low":622.0,"close":692.0},"depth":{"buy":[{"quantity":50,"price":690.05,"orders":1},{"quantity":50,"price":690.0,"orders":1},{"quantity":50,"price":687.7,"orders":1},{"quantity":50,"price":687.6,"orders":1},{"quantity":100,"price":687.55,"orders":1}],"sell":[{"quantity":700,"price":692.0,"orders":1},{"quantity":50,"price":693.75,"orders":1},{"quantity":50,"price":693.8,"orders":1},{"quantity":50,"price":694.0,"orders":1},{"quantity":50,"price":694.95,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|80032","symbol":"DIXON25MAY16500CE","last_price":692.0,"volume":260550,"average_price":701.78,"oi":165550.0,"net_change":-78.15,"total_buy_quantity":16200.0,"total_sell_quantity":11250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1541.1,"last_trade_time":"1747648796481","oi_day_high":170300.0,"oi_day_low":155500.0},"NSE_FO:LODHA25MAY1320CE":{"ohlc":{"open":94.25,"high":122.7,"low":94.25,"close":119.7},"depth":{"buy":[{"quantity":2250,"price":110.05,"orders":5},{"quantity":3150,"price":110.0,"orders":2},{"quantity":2250,"price":109.3,"orders":1},{"quantity":1800,"price":108.3,"orders":1},{"quantity":4500,"price":108.05,"orders":1}],"sell":[{"quantity":900,"price":116.15,"orders":2},{"quantity":450,"price":116.2,"orders":1},{"quantity":450,"price":116.3,"orders":1},{"quantity":1350,"price":119.5,"orders":1},{"quantity":1350,"price":120.55,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|101626","symbol":"LODHA25MAY1320CE","last_price":119.7,"volume":27450,"average_price":109.59,"oi":94500.0,"net_change":26.95,"total_buy_quantity":44550.0,"total_sell_quantity":45900.0,"lower_circuit_limit":3.4,"upper_circuit_limit":182.1,"last_trade_time":"1747632789317","oi_day_high":101250.0,"oi_day_low":91800.0},"NSE_FO:ULTRACEMCO25MAY12200PE":{"ohlc":{"open":308.0,"high":359.45,"low":294.75,"close":359.45},"depth":{"buy":[{"quantity":250,"price":330.95,"orders":2},{"quantity":100,"price":330.9,"orders":2},{"quantity":50,"price":330.6,"orders":1},{"quantity":550,"price":330.0,"orders":1},{"quantity":100,"price":321.7,"orders":1}],"sell":[{"quantity":50,"price":357.95,"orders":1},{"quantity":50,"price":358.0,"orders":1},{"quantity":100,"price":362.95,"orders":1},{"quantity":100,"price":368.45,"orders":1},{"quantity":100,"price":378.3,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|137114","symbol":"ULTRACEMCO25MAY12200PE","last_price":359.45,"volume":500,"average_price":315.46,"oi":37850.0,"net_change":11.6,"total_buy_quantity":3600.0,"total_sell_quantity":4500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":705.2,"last_trade_time":"1747643759333","oi_day_high":38000.0,"oi_day_low":37850.0},"NSE_FO:POLICYBZR25MAY1660CE":{"ohlc":{"open":85.05,"high":96.05,"low":62.65,"close":71.85},"depth":{"buy":[{"quantity":325,"price":72.5,"orders":1},{"quantity":325,"price":72.3,"orders":1},{"quantity":325,"price":71.4,"orders":1},{"quantity":325,"price":70.3,"orders":1},{"quantity":975,"price":70.25,"orders":3}],"sell":[{"quantity":325,"price":73.8,"orders":1},{"quantity":325,"price":73.85,"orders":1},{"quantity":325,"price":73.9,"orders":1},{"quantity":325,"price":74.65,"orders":1},{"quantity":325,"price":75.45,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|131103","symbol":"POLICYBZR25MAY1660CE","last_price":71.85,"volume":40625,"average_price":72.03,"oi":43550.0,"net_change":-47.6,"total_buy_quantity":33800.0,"total_sell_quantity":37050.0,"lower_circuit_limit":5.9,"upper_circuit_limit":233.0,"last_trade_time":"1747648530893","oi_day_high":47775.0,"oi_day_low":41600.0},"NSE_FO:TIINDIA25MAY2650CE":{"ohlc":{"open":521.0,"high":521.0,"low":521.0,"close":521.0},"depth":{"buy":[{"quantity":150,"price":472.95,"orders":1},{"quantity":450,"price":472.9,"orders":3},{"quantity":750,"price":472.25,"orders":2},{"quantity":1500,"price":467.55,"orders":1},{"quantity":750,"price":461.2,"orders":1}],"sell":[{"quantity":150,"price":497.6,"orders":1},{"quantity":600,"price":498.35,"orders":1},{"quantity":750,"price":499.3,"orders":1},{"quantity":1500,"price":503.05,"orders":1},{"quantity":1500,"price":503.75,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|143990","symbol":"TIINDIA25MAY2650CE","last_price":521.0,"volume":150,"average_price":521.0,"oi":6000.0,"net_change":121.0,"total_buy_quantity":12600.0,"total_sell_quantity":12000.0,"lower_circuit_limit":180.8,"upper_circuit_limit":839.25,"last_trade_time":"1747628343282","oi_day_high":6000.0,"oi_day_low":6000.0},"NSE_FO:CHAMBLFERT25MAY690PE":{"ohlc":{"open":61.4,"high":68.0,"low":58.0,"close":67.85},"depth":{"buy":[{"quantity":950,"price":66.3,"orders":1},{"quantity":950,"price":66.25,"orders":1},{"quantity":950,"price":66.15,"orders":1},{"quantity":950,"price":66.05,"orders":1},{"quantity":950,"price":64.55,"orders":1}],"sell":[{"quantity":950,"price":68.8,"orders":1},{"quantity":950,"price":68.85,"orders":1},{"quantity":950,"price":68.9,"orders":1},{"quantity":3800,"price":69.6,"orders":1},{"quantity":4750,"price":69.75,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|80509","symbol":"CHAMBLFERT25MAY690PE","last_price":67.85,"volume":32300,"average_price":62.06,"oi":441750.0,"net_change":8.7,"total_buy_quantity":88350.0,"total_sell_quantity":84550.0,"lower_circuit_limit":18.3,"upper_circuit_limit":100.0,"last_trade_time":"1747647271963","oi_day_high":445550.0,"oi_day_low":432250.0},"NSE_FO:CANBK25MAY99CE":{"ohlc":{"open":10.15,"high":10.45,"low":9.7,"close":10.0},"depth":{"buy":[{"quantity":6750,"price":9.55,"orders":1},{"quantity":13500,"price":9.45,"orders":1},{"quantity":6750,"price":9.4,"orders":1},{"quantity":47250,"price":9.3,"orders":4},{"quantity":47250,"price":9.25,"orders":2}],"sell":[{"quantity":13500,"price":9.7,"orders":2},{"quantity":20250,"price":9.75,"orders":2},{"quantity":13500,"price":9.95,"orders":1},{"quantity":6750,"price":10.3,"orders":1},{"quantity":270000,"price":11.45,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|78981","symbol":"CANBK25MAY99CE","last_price":10.0,"volume":67500,"average_price":10.03,"oi":2720250.0,"net_change":0.5,"total_buy_quantity":634500.0,"total_sell_quantity":432000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1747642841979","oi_day_high":2727000.0,"oi_day_low":2720250.0},"NSE_FO:CIPLA25MAY1560CE":{"ohlc":{"open":11.0,"high":12.1,"low":7.3,"close":7.4},"depth":{"buy":[{"quantity":325,"price":7.4,"orders":1},{"quantity":975,"price":7.35,"orders":2},{"quantity":2600,"price":7.3,"orders":5},{"quantity":2275,"price":7.25,"orders":5},{"quantity":1625,"price":7.2,"orders":3}],"sell":[{"quantity":2275,"price":7.5,"orders":6},{"quantity":1300,"price":7.55,"orders":3},{"quantity":975,"price":7.6,"orders":2},{"quantity":975,"price":7.65,"orders":3},{"quantity":325,"price":7.7,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|74910","symbol":"CIPLA25MAY1560CE","last_price":7.4,"volume":455975,"average_price":8.97,"oi":635700.0,"net_change":-2.6,"total_buy_quantity":318175.0,"total_sell_quantity":112125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.0,"last_trade_time":"1747648778509","oi_day_high":635700.0,"oi_day_low":570375.0},"NSE_FO:MUTHOOTFIN25MAY2160PE":{"ohlc":{"open":94.45,"high":94.8,"low":81.8,"close":92.7},"depth":{"buy":[{"quantity":275,"price":95.3,"orders":1},{"quantity":550,"price":95.25,"orders":1},{"quantity":550,"price":94.1,"orders":1},{"quantity":550,"price":94.05,"orders":1},{"quantity":275,"price":93.45,"orders":1}],"sell":[{"quantity":550,"price":97.95,"orders":2},{"quantity":275,"price":98.0,"orders":1},{"quantity":275,"price":98.05,"orders":1},{"quantity":275,"price":99.1,"orders":1},{"quantity":1100,"price":100.85,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|107189","symbol":"MUTHOOTFIN25MAY2160PE","last_price":92.7,"volume":19525,"average_price":88.7,"oi":138050.0,"net_change":7.55,"total_buy_quantity":37400.0,"total_sell_quantity":31900.0,"lower_circuit_limit":7.5,"upper_circuit_limit":162.8,"last_trade_time":"1747646893804","oi_day_high":146025.0,"oi_day_low":137775.0},"NSE_FO:GODREJPROP25MAY2150PE":{"ohlc":{"open":47.25,"high":47.25,"low":16.15,"close":24.7},"depth":{"buy":[{"quantity":225,"price":24.25,"orders":1},{"quantity":225,"price":24.2,"orders":1},{"quantity":450,"price":24.15,"orders":1},{"quantity":225,"price":24.1,"orders":1},{"quantity":225,"price":23.95,"orders":1}],"sell":[{"quantity":225,"price":24.7,"orders":1},{"quantity":225,"price":24.75,"orders":1},{"quantity":450,"price":24.95,"orders":1},{"quantity":450,"price":25.0,"orders":2},{"quantity":450,"price":25.05,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|90761","symbol":"GODREJPROP25MAY2150PE","last_price":24.7,"volume":641700,"average_price":24.3,"oi":168525.0,"net_change":-16.95,"total_buy_quantity":245925.0,"total_sell_quantity":41625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.15,"last_trade_time":"1747648799602","oi_day_high":198225.0,"oi_day_low":168525.0},"NSE_FO:BAJFINANCE25MAY9300PE":{"ohlc":{"open":199.4,"high":205.0,"low":164.95,"close":175.0},"depth":{"buy":[{"quantity":125,"price":171.95,"orders":1},{"quantity":250,"price":171.7,"orders":2},{"quantity":125,"price":171.6,"orders":1},{"quantity":250,"price":171.25,"orders":2},{"quantity":125,"price":171.05,"orders":1}],"sell":[{"quantity":125,"price":177.05,"orders":1},{"quantity":250,"price":177.1,"orders":2},{"quantity":125,"price":177.15,"orders":1},{"quantity":125,"price":178.45,"orders":1},{"quantity":125,"price":178.75,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|72469","symbol":"BAJFINANCE25MAY9300PE","last_price":175.0,"volume":290875,"average_price":181.57,"oi":122000.0,"net_change":-44.1,"total_buy_quantity":25250.0,"total_sell_quantity":13000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":487.75,"last_trade_time":"1747648766365","oi_day_high":127250.0,"oi_day_low":105625.0},"NSE_FO:KEI25MAY3000CE":{"ohlc":{"open":520.0,"high":520.0,"low":520.0,"close":520.0},"depth":{"buy":[{"quantity":450,"price":465.85,"orders":1},{"quantity":750,"price":465.8,"orders":1},{"quantity":600,"price":465.0,"orders":1},{"quantity":1500,"price":462.3,"orders":1},{"quantity":1500,"price":458.85,"orders":1}],"sell":[{"quantity":150,"price":493.55,"orders":1},{"quantity":150,"price":493.65,"orders":1},{"quantity":150,"price":493.75,"orders":1},{"quantity":750,"price":495.45,"orders":1},{"quantity":1500,"price":502.2,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|99710","symbol":"KEI25MAY3000CE","last_price":520.0,"volume":0,"average_price":0.0,"oi":33600.0,"net_change":0.0,"total_buy_quantity":10800.0,"total_sell_quantity":12150.0,"lower_circuit_limit":185.7,"upper_circuit_limit":773.9,"last_trade_time":"1747299325000","oi_day_high":34050.0,"oi_day_low":33600.0},"NSE_FO:BHARTIARTL25MAY1840PE":{"ohlc":{"open":42.65,"high":44.45,"low":31.5,"close":37.7},"depth":{"buy":[{"quantity":475,"price":37.45,"orders":1},{"quantity":475,"price":37.4,"orders":1},{"quantity":475,"price":37.35,"orders":1},{"quantity":950,"price":37.3,"orders":2},{"quantity":475,"price":37.25,"orders":1}],"sell":[{"quantity":475,"price":37.7,"orders":1},{"quantity":475,"price":37.75,"orders":1},{"quantity":475,"price":37.8,"orders":1},{"quantity":475,"price":37.85,"orders":1},{"quantity":475,"price":37.9,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|71335","symbol":"BHARTIARTL25MAY1840PE","last_price":37.7,"volume":1184650,"average_price":36.96,"oi":838850.0,"net_change":-1.8,"total_buy_quantity":79325.0,"total_sell_quantity":79800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.55,"last_trade_time":"1747648771439","oi_day_high":863075.0,"oi_day_low":817000.0},"NSE_FO:LTF25MAY180CE":{"ohlc":{"open":1.85,"high":2.05,"low":1.3,"close":1.9},"depth":{"buy":[{"quantity":8924,"price":1.85,"orders":2},{"quantity":17848,"price":1.8,"orders":4},{"quantity":35696,"price":1.75,"orders":7},{"quantity":17848,"price":1.7,"orders":3},{"quantity":49082,"price":1.65,"orders":9}],"sell":[{"quantity":22310,"price":1.9,"orders":4},{"quantity":31234,"price":1.95,"orders":5},{"quantity":26772,"price":2.0,"orders":5},{"quantity":44620,"price":2.05,"orders":6},{"quantity":22310,"price":2.1,"orders":4}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|102368","symbol":"LTF25MAY180CE","last_price":1.9,"volume":2793212,"average_price":1.74,"oi":4426304.0,"net_change":0.1,"total_buy_quantity":977178.0,"total_sell_quantity":1097652.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1747648725438","oi_day_high":4524468.0,"oi_day_low":4154122.0},"NSE_FO:YESBANK25MAY18CE":{"ohlc":{"open":3.45,"high":3.65,"low":3.25,"close":3.25},"depth":{"buy":[{"quantity":26000,"price":3.2,"orders":1},{"quantity":26000,"price":3.15,"orders":1},{"quantity":52000,"price":3.1,"orders":2},{"quantity":130000,"price":3.05,"orders":2},{"quantity":260000,"price":2.95,"orders":1}],"sell":[{"quantity":26000,"price":3.3,"orders":1},{"quantity":208000,"price":3.35,"orders":2},{"quantity":390000,"price":3.4,"orders":3},{"quantity":260000,"price":3.45,"orders":1},{"quantity":208000,"price":4.0,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|140559","symbol":"YESBANK25MAY18CE","last_price":3.25,"volume":910000,"average_price":3.41,"oi":1.6874E7,"net_change":-0.55,"total_buy_quantity":2548000.0,"total_sell_quantity":2886000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1747648489548","oi_day_high":1.7342E7,"oi_day_low":1.6848E7},"NSE_FO:NMDC25MAY68CE":{"ohlc":{"open":3.25,"high":3.95,"low":2.75,"close":3.15},"depth":{"buy":[{"quantity":108000,"price":3.05,"orders":5},{"quantity":27000,"price":3.0,"orders":2},{"quantity":13500,"price":2.95,"orders":1},{"quantity":54000,"price":2.9,"orders":2},{"quantity":162000,"price":2.85,"orders":3}],"sell":[{"quantity":67500,"price":3.15,"orders":4},{"quantity":135000,"price":3.2,"orders":6},{"quantity":81000,"price":3.25,"orders":4},{"quantity":54000,"price":3.3,"orders":3},{"quantity":40500,"price":3.35,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|53937","symbol":"NMDC25MAY68CE","last_price":3.15,"volume":1957500,"average_price":3.32,"oi":3915000.0,"net_change":-0.15,"total_buy_quantity":1458000.0,"total_sell_quantity":2484000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1747647937362","oi_day_high":3942000.0,"oi_day_low":3807000.0},"NSE_FO:APOLLOHOSP25MAY7150PE":{"ohlc":{"open":156.35,"high":201.65,"low":138.1,"close":196.3},"depth":{"buy":[{"quantity":125,"price":196.4,"orders":1},{"quantity":125,"price":196.35,"orders":1},{"quantity":125,"price":192.6,"orders":1},{"quantity":250,"price":192.55,"orders":1},{"quantity":125,"price":187.05,"orders":1}],"sell":[{"quantity":125,"price":199.6,"orders":1},{"quantity":125,"price":199.65,"orders":1},{"quantity":125,"price":200.5,"orders":1},{"quantity":125,"price":202.45,"orders":1},{"quantity":125,"price":204.35,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|68322","symbol":"APOLLOHOSP25MAY7150PE","last_price":196.3,"volume":9625,"average_price":167.62,"oi":8125.0,"net_change":29.5,"total_buy_quantity":13000.0,"total_sell_quantity":15250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":359.1,"last_trade_time":"1747648647511","oi_day_high":9250.0,"oi_day_low":8125.0},"NSE_FO:HFCL25MAY85CE":{"ohlc":{"open":5.95,"high":8.65,"low":5.4,"close":6.0},"depth":{"buy":[{"quantity":12450,"price":5.8,"orders":2},{"quantity":24900,"price":5.75,"orders":4},{"quantity":8300,"price":5.7,"orders":1},{"quantity":8300,"price":5.65,"orders":1},{"quantity":20750,"price":5.6,"orders":2}],"sell":[{"quantity":8300,"price":5.9,"orders":2},{"quantity":20750,"price":5.95,"orders":4},{"quantity":8300,"price":6.0,"orders":2},{"quantity":16600,"price":6.05,"orders":3},{"quantity":4150,"price":6.1,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|88361","symbol":"HFCL25MAY85CE","last_price":6.0,"volume":1328000,"average_price":6.84,"oi":1647550.0,"net_change":0.7,"total_buy_quantity":618350.0,"total_sell_quantity":904700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1747648723226","oi_day_high":1842600.0,"oi_day_low":1552100.0},"NSE_FO:OIL25MAY400CE":{"ohlc":{"open":30.1,"high":32.6,"low":27.6,"close":27.6},"depth":{"buy":[{"quantity":2150,"price":27.8,"orders":2},{"quantity":1075,"price":27.75,"orders":1},{"quantity":1075,"price":27.55,"orders":1},{"quantity":1075,"price":27.25,"orders":1},{"quantity":1075,"price":26.7,"orders":1}],"sell":[{"quantity":1075,"price":28.35,"orders":1},{"quantity":1075,"price":28.4,"orders":1},{"quantity":1075,"price":28.45,"orders":1},{"quantity":1075,"price":28.55,"orders":1},{"quantity":2150,"price":28.75,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|111298","symbol":"OIL25MAY400CE","last_price":27.6,"volume":40850,"average_price":29.83,"oi":215000.0,"net_change":-1.65,"total_buy_quantity":119325.0,"total_sell_quantity":82775.0,"lower_circuit_limit":2.9,"upper_circuit_limit":55.6,"last_trade_time":"1747648420019","oi_day_high":222525.0,"oi_day_low":215000.0},"NSE_FO:TATAPOWER25MAY395PE":{"ohlc":{"open":3.4,"high":3.4,"low":2.25,"close":2.95},"depth":{"buy":[{"quantity":18900,"price":2.85,"orders":9},{"quantity":29700,"price":2.8,"orders":9},{"quantity":17550,"price":2.75,"orders":7},{"quantity":29700,"price":2.7,"orders":4},{"quantity":24300,"price":2.65,"orders":7}],"sell":[{"quantity":10800,"price":2.95,"orders":7},{"quantity":27000,"price":3.0,"orders":13},{"quantity":17550,"price":3.05,"orders":8},{"quantity":29700,"price":3.1,"orders":7},{"quantity":27000,"price":3.15,"orders":9}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|142868","symbol":"TATAPOWER25MAY395PE","last_price":2.95,"volume":1151550,"average_price":2.65,"oi":1061100.0,"net_change":-0.85,"total_buy_quantity":573750.0,"total_sell_quantity":403650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1747648794965","oi_day_high":1092150.0,"oi_day_low":1005750.0},"NSE_FO:MCX25MAY6200CE":{"ohlc":{"open":344.0,"high":418.0,"low":276.9,"close":365.95},"depth":{"buy":[{"quantity":200,"price":361.55,"orders":2},{"quantity":200,"price":361.5,"orders":2},{"quantity":100,"price":361.45,"orders":1},{"quantity":100,"price":361.2,"orders":1},{"quantity":100,"price":361.1,"orders":1}],"sell":[{"quantity":100,"price":369.25,"orders":1},{"quantity":100,"price":369.95,"orders":1},{"quantity":500,"price":370.0,"orders":1},{"quantity":100,"price":372.35,"orders":1},{"quantity":300,"price":400.0,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|105165","symbol":"MCX25MAY6200CE","last_price":365.95,"volume":40000,"average_price":346.42,"oi":59500.0,"net_change":21.6,"total_buy_quantity":43700.0,"total_sell_quantity":6400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":702.05,"last_trade_time":"1747648768404","oi_day_high":65200.0,"oi_day_low":59400.0},"NSE_FO:ETERNAL25MAY235PE":{"ohlc":{"open":2.6,"high":4.95,"low":2.35,"close":4.4},"depth":{"buy":[{"quantity":20000,"price":4.35,"orders":4},{"quantity":26000,"price":4.3,"orders":9},{"quantity":46000,"price":4.25,"orders":14},{"quantity":30000,"price":4.2,"orders":8},{"quantity":22000,"price":4.15,"orders":9}],"sell":[{"quantity":14000,"price":4.4,"orders":4},{"quantity":32000,"price":4.45,"orders":11},{"quantity":54000,"price":4.5,"orders":14},{"quantity":26000,"price":4.55,"orders":8},{"quantity":30000,"price":4.6,"orders":7}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|146347","symbol":"ETERNAL25MAY235PE","last_price":4.4,"volume":7410000,"average_price":3.74,"oi":2480000.0,"net_change":1.8,"total_buy_quantity":722000.0,"total_sell_quantity":838000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1747648796438","oi_day_high":2992000.0,"oi_day_low":2466000.0},"NSE_FO:PNB25MAY103PE":{"ohlc":{"open":3.5,"high":3.5,"low":2.15,"close":3.0},"depth":{"buy":[{"quantity":8000,"price":3.0,"orders":1},{"quantity":48000,"price":2.95,"orders":5},{"quantity":48000,"price":2.9,"orders":5},{"quantity":88000,"price":2.85,"orders":5},{"quantity":72000,"price":2.8,"orders":4}],"sell":[{"quantity":56000,"price":3.05,"orders":5},{"quantity":64000,"price":3.1,"orders":7},{"quantity":56000,"price":3.15,"orders":6},{"quantity":104000,"price":3.2,"orders":5},{"quantity":48000,"price":3.25,"orders":6}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|129891","symbol":"PNB25MAY103PE","last_price":3.0,"volume":5384000,"average_price":2.61,"oi":3104000.0,"net_change":-1.7,"total_buy_quantity":1408000.0,"total_sell_quantity":1376000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1747648788757","oi_day_high":3104000.0,"oi_day_low":1528000.0},"NSE_FO:LUPIN25MAY2100CE":{"ohlc":{"open":39.05,"high":40.7,"low":23.9,"close":24.4},"depth":{"buy":[{"quantity":425,"price":24.2,"orders":1},{"quantity":425,"price":24.15,"orders":1},{"quantity":425,"price":24.1,"orders":1},{"quantity":425,"price":24.05,"orders":1},{"quantity":850,"price":24.0,"orders":2}],"sell":[{"quantity":2975,"price":24.45,"orders":2},{"quantity":2125,"price":24.5,"orders":2},{"quantity":425,"price":24.7,"orders":1},{"quantity":850,"price":24.75,"orders":2},{"quantity":3400,"price":24.8,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|116359","symbol":"LUPIN25MAY2100CE","last_price":24.4,"volume":1967325,"average_price":31.93,"oi":1546150.0,"net_change":-16.1,"total_buy_quantity":313225.0,"total_sell_quantity":289850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.05,"last_trade_time":"1747648796912","oi_day_high":1549975.0,"oi_day_low":1383375.0},"NSE_FO:ADANIPORTS25MAY1240CE":{"ohlc":{"open":174.1,"high":174.1,"low":160.0,"close":160.0},"depth":{"buy":[{"quantity":400,"price":159.25,"orders":1},{"quantity":400,"price":159.2,"orders":1},{"quantity":400,"price":159.15,"orders":1},{"quantity":400,"price":159.1,"orders":1},{"quantity":400,"price":158.85,"orders":1}],"sell":[{"quantity":400,"price":169.95,"orders":1},{"quantity":400,"price":170.0,"orders":1},{"quantity":400,"price":170.05,"orders":1},{"quantity":400,"price":170.3,"orders":1},{"quantity":400,"price":174.0,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|65156","symbol":"ADANIPORTS25MAY1240CE","last_price":160.0,"volume":9600,"average_price":168.39,"oi":256400.0,"net_change":-12.0,"total_buy_quantity":22800.0,"total_sell_quantity":25600.0,"lower_circuit_limit":73.65,"upper_circuit_limit":270.35,"last_trade_time":"1747643453245","oi_day_high":262800.0,"oi_day_low":256400.0},"NSE_FO:UNIONBANK25MAY127.5PE":{"ohlc":{"open":1.2,"high":1.2,"low":0.35,"close":0.55},"depth":{"buy":[{"quantity":17700,"price":0.5,"orders":3},{"quantity":61950,"price":0.45,"orders":9},{"quantity":53100,"price":0.4,"orders":7},{"quantity":181425,"price":0.35,"orders":9},{"quantity":354000,"price":0.3,"orders":11}],"sell":[{"quantity":26550,"price":0.55,"orders":4},{"quantity":30975,"price":0.6,"orders":6},{"quantity":35400,"price":0.65,"orders":4},{"quantity":26550,"price":0.7,"orders":5},{"quantity":22125,"price":0.75,"orders":4}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|145458","symbol":"UNIONBANK25MAY127.5PE","last_price":0.55,"volume":938100,"average_price":0.7,"oi":526575.0,"net_change":-0.85,"total_buy_quantity":2026650.0,"total_sell_quantity":708000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1747648772359","oi_day_high":579675.0,"oi_day_low":464625.0},"NSE_FO:UNITDSPR25MAY1560PE":{"ohlc":{"open":47.35,"high":49.1,"low":33.45,"close":35.35},"depth":{"buy":[{"quantity":350,"price":36.75,"orders":1},{"quantity":350,"price":36.65,"orders":1},{"quantity":350,"price":36.55,"orders":1},{"quantity":700,"price":36.45,"orders":1},{"quantity":350,"price":36.2,"orders":1}],"sell":[{"quantity":350,"price":37.1,"orders":1},{"quantity":350,"price":37.15,"orders":1},{"quantity":350,"price":37.25,"orders":1},{"quantity":350,"price":37.55,"orders":1},{"quantity":700,"price":37.75,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|138464","symbol":"UNITDSPR25MAY1560PE","last_price":35.35,"volume":213500,"average_price":39.04,"oi":91700.0,"net_change":-13.1,"total_buy_quantity":63000.0,"total_sell_quantity":78050.0,"lower_circuit_limit":6.25,"upper_circuit_limit":90.65,"last_trade_time":"1747648797358","oi_day_high":108500.0,"oi_day_low":89600.0},"NSE_FO:CONCOR25MAY710PE":{"ohlc":{"open":10.7,"high":12.6,"low":4.9,"close":6.55},"depth":{"buy":[{"quantity":1000,"price":6.55,"orders":1},{"quantity":2000,"price":6.5,"orders":2},{"quantity":5000,"price":6.45,"orders":4},{"quantity":4000,"price":6.4,"orders":4},{"quantity":4000,"price":6.35,"orders":3}],"sell":[{"quantity":2000,"price":6.65,"orders":2},{"quantity":5000,"price":6.7,"orders":4},{"quantity":8000,"price":6.75,"orders":3},{"quantity":1000,"price":6.8,"orders":1},{"quantity":5000,"price":6.85,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|83186","symbol":"CONCOR25MAY710PE","last_price":6.55,"volume":591000,"average_price":7.78,"oi":217000.0,"net_change":-5.45,"total_buy_quantity":429000.0,"total_sell_quantity":242000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1747648750446","oi_day_high":292000.0,"oi_day_low":214000.0},"NSE_FO:SOLARINDS25MAY13250PE":{"ohlc":{"open":151.15,"high":224.5,"low":151.15,"close":194.8},"depth":{"buy":[{"quantity":150,"price":195.05,"orders":2},{"quantity":75,"price":195.0,"orders":1},{"quantity":150,"price":193.85,"orders":2},{"quantity":150,"price":193.55,"orders":1},{"quantity":150,"price":189.05,"orders":1}],"sell":[{"quantity":150,"price":206.0,"orders":2},{"quantity":75,"price":206.05,"orders":1},{"quantity":75,"price":206.1,"orders":1},{"quantity":225,"price":206.9,"orders":1},{"quantity":150,"price":206.95,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|138655","symbol":"SOLARINDS25MAY13250PE","last_price":194.8,"volume":10275,"average_price":191.59,"oi":6900.0,"net_change":50.5,"total_buy_quantity":12375.0,"total_sell_quantity":6150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":361.5,"last_trade_time":"1747648790675","oi_day_high":9000.0,"oi_day_low":6900.0},"NSE_FO:BHEL25MAY230PE":{"ohlc":{"open":1.0,"high":1.95,"low":1.0,"close":1.75},"depth":{"buy":[{"quantity":7875,"price":1.75,"orders":3},{"quantity":34125,"price":1.7,"orders":8},{"quantity":49875,"price":1.65,"orders":9},{"quantity":26250,"price":1.6,"orders":5},{"quantity":44625,"price":1.55,"orders":8}],"sell":[{"quantity":34125,"price":1.8,"orders":9},{"quantity":49875,"price":1.85,"orders":11},{"quantity":34125,"price":1.9,"orders":10},{"quantity":55125,"price":1.95,"orders":10},{"quantity":36750,"price":2.0,"orders":9}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|71451","symbol":"BHEL25MAY230PE","last_price":1.75,"volume":3562125,"average_price":1.53,"oi":4843125.0,"net_change":0.0,"total_buy_quantity":2323125.0,"total_sell_quantity":840000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1747648799964","oi_day_high":4856250.0,"oi_day_low":4722375.0},"NSE_FO:TRENT25MAY5300PE":{"ohlc":{"open":32.0,"high":40.25,"low":26.9,"close":35.1},"depth":{"buy":[{"quantity":200,"price":35.05,"orders":2},{"quantity":100,"price":34.95,"orders":1},{"quantity":100,"price":34.9,"orders":1},{"quantity":100,"price":34.85,"orders":1},{"quantity":100,"price":34.8,"orders":1}],"sell":[{"quantity":100,"price":35.6,"orders":1},{"quantity":300,"price":35.65,"orders":2},{"quantity":200,"price":35.7,"orders":2},{"quantity":500,"price":35.75,"orders":4},{"quantity":100,"price":35.8,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|144981","symbol":"TRENT25MAY5300PE","last_price":35.1,"volume":518200,"average_price":32.03,"oi":233900.0,"net_change":-2.25,"total_buy_quantity":62600.0,"total_sell_quantity":20400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":148.25,"last_trade_time":"1747648762642","oi_day_high":270900.0,"oi_day_low":219900.0},"NSE_FO:INDHOTEL25MAY820CE":{"ohlc":{"open":4.2,"high":5.85,"low":4.1,"close":4.4},"depth":{"buy":[{"quantity":8000,"price":4.3,"orders":6},{"quantity":6000,"price":4.25,"orders":5},{"quantity":6000,"price":4.2,"orders":5},{"quantity":5000,"price":4.15,"orders":4},{"quantity":5000,"price":4.1,"orders":4}],"sell":[{"quantity":8000,"price":4.4,"orders":7},{"quantity":8000,"price":4.45,"orders":6},{"quantity":8000,"price":4.5,"orders":5},{"quantity":9000,"price":4.55,"orders":7},{"quantity":15000,"price":4.6,"orders":8}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|93231","symbol":"INDHOTEL25MAY820CE","last_price":4.4,"volume":2383000,"average_price":5.06,"oi":2200000.0,"net_change":0.3,"total_buy_quantity":626000.0,"total_sell_quantity":484000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1747648775671","oi_day_high":2237000.0,"oi_day_low":1654000.0},"NSE_FO:BIOCON25MAY325PE":{"ohlc":{"open":2.1,"high":2.4,"low":1.5,"close":1.95},"depth":{"buy":[{"quantity":5000,"price":1.85,"orders":2},{"quantity":5000,"price":1.8,"orders":2},{"quantity":5000,"price":1.75,"orders":2},{"quantity":5000,"price":1.7,"orders":2},{"quantity":15000,"price":1.65,"orders":2}],"sell":[{"quantity":2500,"price":1.9,"orders":1},{"quantity":10000,"price":1.95,"orders":3},{"quantity":7500,"price":2.0,"orders":3},{"quantity":12500,"price":2.05,"orders":4},{"quantity":5000,"price":2.1,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|75655","symbol":"BIOCON25MAY325PE","last_price":1.95,"volume":397500,"average_price":1.71,"oi":757500.0,"net_change":-0.65,"total_buy_quantity":385000.0,"total_sell_quantity":370000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1747648688173","oi_day_high":790000.0,"oi_day_low":595000.0},"NSE_FO:IRFC25MAY132.5CE":{"ohlc":{"open":8.3,"high":10.75,"low":8.2,"close":9.25},"depth":{"buy":[{"quantity":3525,"price":9.25,"orders":1},{"quantity":14100,"price":9.2,"orders":4},{"quantity":21150,"price":9.15,"orders":4},{"quantity":3525,"price":9.1,"orders":1},{"quantity":10575,"price":9.05,"orders":2}],"sell":[{"quantity":14100,"price":9.3,"orders":2},{"quantity":10575,"price":9.35,"orders":2},{"quantity":10575,"price":9.4,"orders":3},{"quantity":28200,"price":9.45,"orders":4},{"quantity":10575,"price":9.5,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|108335","symbol":"IRFC25MAY132.5CE","last_price":9.25,"volume":779025,"average_price":9.43,"oi":1804800.0,"net_change":1.4,"total_buy_quantity":659175.0,"total_sell_quantity":479400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1747648796284","oi_day_high":1882350.0,"oi_day_low":1790700.0},"NSE_FO:ICICIBANK25MAY1400CE":{"ohlc":{"open":61.6,"high":64.0,"low":52.5,"close":54.0},"depth":{"buy":[{"quantity":700,"price":53.8,"orders":1},{"quantity":700,"price":53.75,"orders":1},{"quantity":1400,"price":53.5,"orders":2},{"quantity":700,"price":53.45,"orders":1},{"quantity":700,"price":53.35,"orders":1}],"sell":[{"quantity":1400,"price":54.25,"orders":2},{"quantity":700,"price":54.4,"orders":1},{"quantity":700,"price":54.45,"orders":1},{"quantity":700,"price":54.5,"orders":1},{"quantity":700,"price":54.55,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|90470","symbol":"ICICIBANK25MAY1400CE","last_price":54.0,"volume":205800,"average_price":58.42,"oi":917700.0,"net_change":-6.65,"total_buy_quantity":105000.0,"total_sell_quantity":95900.0,"lower_circuit_limit":14.15,"upper_circuit_limit":107.15,"last_trade_time":"1747648770200","oi_day_high":954100.0,"oi_day_low":913500.0},"NSE_FO:NCC25MAY220PE":{"ohlc":{"open":2.25,"high":2.65,"low":1.1,"close":1.3},"depth":{"buy":[{"quantity":30175,"price":1.25,"orders":10},{"quantity":26625,"price":1.2,"orders":6},{"quantity":30175,"price":1.15,"orders":7},{"quantity":37275,"price":1.1,"orders":6},{"quantity":8875,"price":1.05,"orders":2}],"sell":[{"quantity":14200,"price":1.35,"orders":6},{"quantity":14200,"price":1.4,"orders":6},{"quantity":17750,"price":1.45,"orders":6},{"quantity":14200,"price":1.5,"orders":5},{"quantity":8875,"price":1.55,"orders":4}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|108152","symbol":"NCC25MAY220PE","last_price":1.3,"volume":1384500,"average_price":1.55,"oi":695800.0,"net_change":-2.25,"total_buy_quantity":520075.0,"total_sell_quantity":505875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1747648608542","oi_day_high":931875.0,"oi_day_low":672725.0},"NSE_FO:VEDL25MAY420PE":{"ohlc":{"open":1.95,"high":2.2,"low":1.5,"close":2.0},"depth":{"buy":[{"quantity":1150,"price":2.0,"orders":1},{"quantity":16100,"price":1.95,"orders":11},{"quantity":23000,"price":1.9,"orders":8},{"quantity":26450,"price":1.85,"orders":8},{"quantity":14950,"price":1.8,"orders":5}],"sell":[{"quantity":8050,"price":2.05,"orders":5},{"quantity":13800,"price":2.1,"orders":8},{"quantity":18400,"price":2.15,"orders":9},{"quantity":17250,"price":2.2,"orders":8},{"quantity":14950,"price":2.25,"orders":10}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|139762","symbol":"VEDL25MAY420PE","last_price":2.0,"volume":1914750,"average_price":1.88,"oi":1911300.0,"net_change":-0.3,"total_buy_quantity":456550.0,"total_sell_quantity":349600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1747648736432","oi_day_high":1988350.0,"oi_day_low":1722700.0},"NSE_FO:SAIL25MAY117.5CE":{"ohlc":{"open":7.05,"high":7.4,"low":5.5,"close":6.5},"depth":{"buy":[{"quantity":4000,"price":6.4,"orders":1},{"quantity":8000,"price":6.35,"orders":2},{"quantity":12000,"price":6.3,"orders":3},{"quantity":4000,"price":6.25,"orders":1},{"quantity":4000,"price":6.2,"orders":1}],"sell":[{"quantity":20000,"price":6.55,"orders":4},{"quantity":8000,"price":6.6,"orders":2},{"quantity":28000,"price":6.65,"orders":6},{"quantity":4000,"price":6.7,"orders":1},{"quantity":8000,"price":6.75,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|135181","symbol":"SAIL25MAY117.5CE","last_price":6.5,"volume":524000,"average_price":6.45,"oi":2956000.0,"net_change":-0.55,"total_buy_quantity":516000.0,"total_sell_quantity":544000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1747648764565","oi_day_high":3104000.0,"oi_day_low":2956000.0},"NSE_FO:VOLTAS25MAY1280PE":{"ohlc":{"open":34.4,"high":36.8,"low":25.65,"close":32.55},"depth":{"buy":[{"quantity":300,"price":32.55,"orders":1},{"quantity":300,"price":32.5,"orders":1},{"quantity":600,"price":32.2,"orders":2},{"quantity":300,"price":32.15,"orders":1},{"quantity":900,"price":32.1,"orders":1}],"sell":[{"quantity":300,"price":32.95,"orders":1},{"quantity":900,"price":33.0,"orders":3},{"quantity":300,"price":33.05,"orders":1},{"quantity":300,"price":33.15,"orders":1},{"quantity":600,"price":33.2,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|139980","symbol":"VOLTAS25MAY1280PE","last_price":32.55,"volume":375000,"average_price":30.42,"oi":335100.0,"net_change":-4.7,"total_buy_quantity":167700.0,"total_sell_quantity":61500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.55,"last_trade_time":"1747648791192","oi_day_high":339900.0,"oi_day_low":245100.0},"NSE_FO:CUMMINSIND25MAY2950PE":{"ohlc":{"open":41.05,"high":59.85,"low":36.0,"close":51.35},"depth":{"buy":[{"quantity":150,"price":51.5,"orders":1},{"quantity":150,"price":51.45,"orders":1},{"quantity":150,"price":51.4,"orders":1},{"quantity":300,"price":51.35,"orders":1},{"quantity":150,"price":50.5,"orders":1}],"sell":[{"quantity":150,"price":53.8,"orders":1},{"quantity":300,"price":53.95,"orders":1},{"quantity":150,"price":54.25,"orders":1},{"quantity":150,"price":54.3,"orders":1},{"quantity":300,"price":54.85,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|83869","symbol":"CUMMINSIND25MAY2950PE","last_price":51.35,"volume":83700,"average_price":50.25,"oi":49800.0,"net_change":6.75,"total_buy_quantity":35400.0,"total_sell_quantity":21750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.05,"last_trade_time":"1747648780538","oi_day_high":56100.0,"oi_day_low":46950.0},"NSE_FO:CROMPTON25MAY345CE":{"ohlc":{"open":14.1,"high":20.0,"low":10.35,"close":11.3},"depth":{"buy":[{"quantity":5400,"price":11.1,"orders":3},{"quantity":7200,"price":11.0,"orders":2},{"quantity":1800,"price":10.95,"orders":1},{"quantity":1800,"price":10.9,"orders":1},{"quantity":1800,"price":10.85,"orders":1}],"sell":[{"quantity":5400,"price":11.5,"orders":3},{"quantity":1800,"price":11.6,"orders":1},{"quantity":1800,"price":11.65,"orders":1},{"quantity":1800,"price":11.7,"orders":1},{"quantity":5400,"price":11.75,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|83356","symbol":"CROMPTON25MAY345CE","last_price":11.3,"volume":676800,"average_price":14.31,"oi":523800.0,"net_change":-1.55,"total_buy_quantity":318600.0,"total_sell_quantity":171000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1747648676833","oi_day_high":583200.0,"oi_day_low":505800.0},"NSE_FO:AARTIIND25MAY440CE":{"ohlc":{"open":47.0,"high":53.0,"low":46.0,"close":49.0},"depth":{"buy":[{"quantity":1000,"price":49.45,"orders":1},{"quantity":4000,"price":49.4,"orders":4},{"quantity":3000,"price":49.35,"orders":3},{"quantity":4000,"price":48.15,"orders":1},{"quantity":1000,"price":48.05,"orders":1}],"sell":[{"quantity":1000,"price":50.9,"orders":1},{"quantity":1000,"price":50.95,"orders":1},{"quantity":1000,"price":51.25,"orders":1},{"quantity":5000,"price":52.0,"orders":1},{"quantity":3000,"price":52.85,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|63460","symbol":"AARTIIND25MAY440CE","last_price":49.0,"volume":36000,"average_price":49.73,"oi":237000.0,"net_change":10.3,"total_buy_quantity":128000.0,"total_sell_quantity":116000.0,"lower_circuit_limit":9.4,"upper_circuit_limit":68.0,"last_trade_time":"1747646326946","oi_day_high":255000.0,"oi_day_low":237000.0},"NSE_FO:RAMCOCEM25MAY990PE":{"ohlc":{"open":16.4,"high":20.7,"low":16.4,"close":19.7},"depth":{"buy":[{"quantity":1700,"price":19.35,"orders":2},{"quantity":1700,"price":18.95,"orders":1},{"quantity":850,"price":18.85,"orders":1},{"quantity":850,"price":18.8,"orders":1},{"quantity":850,"price":18.65,"orders":1}],"sell":[{"quantity":850,"price":19.6,"orders":1},{"quantity":850,"price":19.65,"orders":1},{"quantity":1700,"price":19.7,"orders":2},{"quantity":850,"price":19.8,"orders":1},{"quantity":850,"price":19.9,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|134003","symbol":"RAMCOCEM25MAY990PE","last_price":19.7,"volume":56950,"average_price":20.02,"oi":56950.0,"net_change":2.05,"total_buy_quantity":213350.0,"total_sell_quantity":112200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.65,"last_trade_time":"1747648795124","oi_day_high":56950.0,"oi_day_low":29750.0},"NSE_FO:MARICO25MAY720PE":{"ohlc":{"open":10.0,"high":14.8,"low":8.55,"close":13.15},"depth":{"buy":[{"quantity":2400,"price":13.0,"orders":2},{"quantity":3600,"price":12.95,"orders":3},{"quantity":1200,"price":12.9,"orders":1},{"quantity":2400,"price":12.85,"orders":2},{"quantity":2400,"price":12.8,"orders":2}],"sell":[{"quantity":1200,"price":13.1,"orders":1},{"quantity":1200,"price":13.15,"orders":1},{"quantity":1200,"price":13.2,"orders":1},{"quantity":2400,"price":13.25,"orders":2},{"quantity":1200,"price":13.3,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|104183","symbol":"MARICO25MAY720PE","last_price":13.15,"volume":1004400,"average_price":12.38,"oi":357600.0,"net_change":3.5,"total_buy_quantity":357600.0,"total_sell_quantity":207600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1747648787275","oi_day_high":357600.0,"oi_day_low":285600.0},"NSE_FO:AXISBANK25MAY1210PE":{"ohlc":{"open":17.55,"high":20.35,"low":12.85,"close":19.4},"depth":{"buy":[{"quantity":625,"price":19.35,"orders":1},{"quantity":1250,"price":19.3,"orders":2},{"quantity":1250,"price":19.25,"orders":2},{"quantity":625,"price":19.2,"orders":1},{"quantity":1875,"price":19.15,"orders":3}],"sell":[{"quantity":625,"price":19.55,"orders":1},{"quantity":2500,"price":19.6,"orders":4},{"quantity":2500,"price":19.65,"orders":4},{"quantity":2500,"price":19.7,"orders":4},{"quantity":3125,"price":19.75,"orders":4}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|70941","symbol":"AXISBANK25MAY1210PE","last_price":19.4,"volume":2521250,"average_price":16.34,"oi":571875.0,"net_change":1.0,"total_buy_quantity":255625.0,"total_sell_quantity":119375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.45,"last_trade_time":"1747648787229","oi_day_high":750625.0,"oi_day_low":571875.0},"NSE_FO:SRF25MAY3050PE":{"ohlc":{"open":120.0,"high":120.25,"low":75.75,"close":98.05},"depth":{"buy":[{"quantity":375,"price":97.75,"orders":1},{"quantity":375,"price":97.7,"orders":1},{"quantity":375,"price":97.65,"orders":1},{"quantity":1125,"price":97.6,"orders":2},{"quantity":750,"price":97.55,"orders":1}],"sell":[{"quantity":375,"price":99.4,"orders":1},{"quantity":375,"price":99.45,"orders":1},{"quantity":375,"price":99.5,"orders":1},{"quantity":750,"price":99.55,"orders":2},{"quantity":750,"price":99.6,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|139438","symbol":"SRF25MAY3050PE","last_price":98.05,"volume":257250,"average_price":93.81,"oi":93375.0,"net_change":-51.8,"total_buy_quantity":28500.0,"total_sell_quantity":39750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":273.45,"last_trade_time":"1747648779311","oi_day_high":93375.0,"oi_day_low":73875.0},"NSE_FO:APOLLOTYRE25MAY470PE":{"ohlc":{"open":2.9,"high":3.4,"low":2.2,"close":3.3},"depth":{"buy":[{"quantity":8500,"price":3.2,"orders":4},{"quantity":10200,"price":3.15,"orders":4},{"quantity":8500,"price":3.1,"orders":4},{"quantity":11900,"price":3.05,"orders":5},{"quantity":6800,"price":3.0,"orders":3}],"sell":[{"quantity":1700,"price":3.3,"orders":1},{"quantity":6800,"price":3.35,"orders":4},{"quantity":8500,"price":3.4,"orders":5},{"quantity":13600,"price":3.45,"orders":5},{"quantity":20400,"price":3.5,"orders":4}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|68711","symbol":"APOLLOTYRE25MAY470PE","last_price":3.3,"volume":464100,"average_price":2.85,"oi":697000.0,"net_change":0.8,"total_buy_quantity":423300.0,"total_sell_quantity":351900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1747648712708","oi_day_high":700400.0,"oi_day_low":644300.0},"NSE_FO:SHRIRAMFIN25MAY700CE":{"ohlc":{"open":5.65,"high":10.25,"low":5.15,"close":7.35},"depth":{"buy":[{"quantity":750,"price":7.35,"orders":1},{"quantity":12000,"price":7.3,"orders":8},{"quantity":6000,"price":7.25,"orders":5},{"quantity":4500,"price":7.2,"orders":5},{"quantity":4500,"price":7.15,"orders":4}],"sell":[{"quantity":1500,"price":7.4,"orders":2},{"quantity":4500,"price":7.45,"orders":4},{"quantity":4500,"price":7.5,"orders":4},{"quantity":5250,"price":7.55,"orders":5},{"quantity":3750,"price":7.6,"orders":4}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|122656","symbol":"SHRIRAMFIN25MAY700CE","last_price":7.35,"volume":3091500,"average_price":8.07,"oi":1746000.0,"net_change":1.6,"total_buy_quantity":609750.0,"total_sell_quantity":361500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1747648795086","oi_day_high":1818750.0,"oi_day_low":1632750.0},"NSE_FO:COALINDIA25MAY400PE":{"ohlc":{"open":3.9,"high":5.7,"low":3.25,"close":4.75},"depth":{"buy":[{"quantity":1050,"price":4.75,"orders":1},{"quantity":15750,"price":4.7,"orders":8},{"quantity":17850,"price":4.65,"orders":11},{"quantity":8400,"price":4.6,"orders":7},{"quantity":24150,"price":4.55,"orders":10}],"sell":[{"quantity":6300,"price":4.8,"orders":4},{"quantity":22050,"price":4.85,"orders":12},{"quantity":14700,"price":4.9,"orders":11},{"quantity":30450,"price":4.95,"orders":16},{"quantity":24150,"price":5.0,"orders":11}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|75298","symbol":"COALINDIA25MAY400PE","last_price":4.75,"volume":3102750,"average_price":4.51,"oi":1932000.0,"net_change":0.45,"total_buy_quantity":439950.0,"total_sell_quantity":515550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1747648793456","oi_day_high":2223900.0,"oi_day_low":1923600.0},"NSE_FO:EXIDEIND25MAY380CE":{"ohlc":{"open":18.9,"high":19.7,"low":14.6,"close":16.5},"depth":{"buy":[{"quantity":3600,"price":16.45,"orders":2},{"quantity":3600,"price":16.2,"orders":1},{"quantity":1800,"price":16.15,"orders":1},{"quantity":1800,"price":16.1,"orders":1},{"quantity":1800,"price":16.05,"orders":1}],"sell":[{"quantity":1800,"price":16.7,"orders":1},{"quantity":1800,"price":16.75,"orders":1},{"quantity":1800,"price":16.95,"orders":1},{"quantity":5400,"price":17.0,"orders":2},{"quantity":1800,"price":17.35,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|82125","symbol":"EXIDEIND25MAY380CE","last_price":16.5,"volume":455400,"average_price":17.74,"oi":1821600.0,"net_change":-1.0,"total_buy_quantity":315000.0,"total_sell_quantity":360000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.5,"last_trade_time":"1747648660790","oi_day_high":1881000.0,"oi_day_low":1821600.0},"NSE_FO:CYIENT25MAY1240PE":{"ohlc":{"open":9.3,"high":12.8,"low":7.45,"close":9.1},"depth":{"buy":[{"quantity":300,"price":8.1,"orders":1},{"quantity":300,"price":8.05,"orders":1},{"quantity":9000,"price":7.4,"orders":1},{"quantity":15000,"price":5.35,"orders":1},{"quantity":900,"price":5.3,"orders":1}],"sell":[{"quantity":300,"price":8.85,"orders":1},{"quantity":300,"price":8.9,"orders":1},{"quantity":900,"price":8.95,"orders":2},{"quantity":600,"price":9.15,"orders":1},{"quantity":300,"price":9.5,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|77665","symbol":"CYIENT25MAY1240PE","last_price":9.1,"volume":71400,"average_price":9.99,"oi":84000.0,"net_change":0.65,"total_buy_quantity":116400.0,"total_sell_quantity":53400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.85,"last_trade_time":"1747647491780","oi_day_high":85200.0,"oi_day_low":69000.0},"NSE_FO:ATGL25MAY620PE":{"ohlc":{"open":2.8,"high":3.35,"low":1.75,"close":2.25},"depth":{"buy":[{"quantity":2325,"price":2.05,"orders":3},{"quantity":775,"price":2.0,"orders":1},{"quantity":2325,"price":1.95,"orders":2},{"quantity":1550,"price":1.9,"orders":1},{"quantity":3100,"price":1.85,"orders":2}],"sell":[{"quantity":775,"price":2.35,"orders":1},{"quantity":775,"price":2.5,"orders":1},{"quantity":775,"price":2.55,"orders":1},{"quantity":775,"price":2.6,"orders":1},{"quantity":775,"price":2.65,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|68172","symbol":"ATGL25MAY620PE","last_price":2.25,"volume":38750,"average_price":2.35,"oi":131750.0,"net_change":-0.5,"total_buy_quantity":151900.0,"total_sell_quantity":99200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1747647060792","oi_day_high":141050.0,"oi_day_low":131750.0},"NSE_FO:DRREDDY25MAY1100CE":{"ohlc":{"open":125.3,"high":127.9,"low":120.1,"close":121.15},"depth":{"buy":[{"quantity":4375,"price":117.3,"orders":1},{"quantity":625,"price":117.25,"orders":1},{"quantity":1250,"price":117.15,"orders":2},{"quantity":625,"price":117.05,"orders":1},{"quantity":26250,"price":117.0,"orders":5}],"sell":[{"quantity":4375,"price":127.5,"orders":2},{"quantity":26250,"price":127.55,"orders":5},{"quantity":3125,"price":127.6,"orders":1},{"quantity":6250,"price":128.05,"orders":1},{"quantity":2500,"price":129.75,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|81191","symbol":"DRREDDY25MAY1100CE","last_price":121.15,"volume":3125,"average_price":124.27,"oi":69375.0,"net_change":-1.85,"total_buy_quantity":71250.0,"total_sell_quantity":73125.0,"lower_circuit_limit":73.0,"upper_circuit_limit":173.0,"last_trade_time":"1747647203799","oi_day_high":69375.0,"oi_day_low":69375.0},"NSE_FO:TECHM25MAY1440PE":{"ohlc":{"open":1.5,"high":1.5,"low":1.2,"close":1.35},"depth":{"buy":[{"quantity":1800,"price":1.25,"orders":3},{"quantity":5400,"price":1.2,"orders":6},{"quantity":3600,"price":1.15,"orders":4},{"quantity":1800,"price":1.1,"orders":3},{"quantity":3000,"price":1.05,"orders":5}],"sell":[{"quantity":13200,"price":1.4,"orders":3},{"quantity":1800,"price":1.45,"orders":2},{"quantity":11400,"price":1.5,"orders":7},{"quantity":3000,"price":1.55,"orders":5},{"quantity":1800,"price":1.6,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|132320","symbol":"TECHM25MAY1440PE","last_price":1.35,"volume":6000,"average_price":1.36,"oi":188400.0,"net_change":-0.15,"total_buy_quantity":237600.0,"total_sell_quantity":120000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1747648513246","oi_day_high":188400.0,"oi_day_low":187200.0},"NSE_FO:SONACOMS25MAY470PE":{"ohlc":{"open":1.3,"high":1.3,"low":0.95,"close":1.05},"depth":{"buy":[{"quantity":775,"price":0.95,"orders":1},{"quantity":775,"price":0.9,"orders":1},{"quantity":1550,"price":0.8,"orders":2},{"quantity":1550,"price":0.75,"orders":2},{"quantity":1550,"price":0.7,"orders":2}],"sell":[{"quantity":2325,"price":1.1,"orders":3},{"quantity":2325,"price":1.15,"orders":3},{"quantity":2325,"price":1.2,"orders":3},{"quantity":3100,"price":1.25,"orders":3},{"quantity":1550,"price":1.3,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|139022","symbol":"SONACOMS25MAY470PE","last_price":1.05,"volume":26350,"average_price":1.1,"oi":141825.0,"net_change":-0.25,"total_buy_quantity":115475.0,"total_sell_quantity":141825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1747648444582","oi_day_high":144925.0,"oi_day_low":140275.0},"NSE_FO:ASIANPAINT25MAY2460PE":{"ohlc":{"open":107.9,"high":129.15,"low":107.9,"close":129.1},"depth":{"buy":[{"quantity":600,"price":123.75,"orders":1},{"quantity":400,"price":123.7,"orders":2},{"quantity":1400,"price":123.6,"orders":1},{"quantity":200,"price":123.5,"orders":1},{"quantity":800,"price":123.35,"orders":1}],"sell":[{"quantity":200,"price":139.15,"orders":1},{"quantity":200,"price":139.2,"orders":1},{"quantity":1400,"price":139.25,"orders":1},{"quantity":400,"price":139.3,"orders":2},{"quantity":800,"price":139.4,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|68940","symbol":"ASIANPAINT25MAY2460PE","last_price":129.1,"volume":2000,"average_price":114.73,"oi":65400.0,"net_change":11.65,"total_buy_quantity":20200.0,"total_sell_quantity":19800.0,"lower_circuit_limit":39.3,"upper_circuit_limit":195.6,"last_trade_time":"1747648443587","oi_day_high":65600.0,"oi_day_low":65200.0},"NSE_FO:GRANULES25MAY480CE":{"ohlc":{"open":36.3,"high":44.05,"low":34.0,"close":36.4},"depth":{"buy":[{"quantity":1000,"price":36.2,"orders":1},{"quantity":1000,"price":36.15,"orders":1},{"quantity":1000,"price":35.25,"orders":1},{"quantity":1000,"price":35.2,"orders":1},{"quantity":2000,"price":34.7,"orders":2}],"sell":[{"quantity":1000,"price":37.55,"orders":1},{"quantity":1000,"price":37.65,"orders":1},{"quantity":1000,"price":38.3,"orders":1},{"quantity":3000,"price":38.35,"orders":1},{"quantity":5000,"price":38.6,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|84329","symbol":"GRANULES25MAY480CE","last_price":36.4,"volume":63000,"average_price":40.1,"oi":314000.0,"net_change":3.85,"total_buy_quantity":106000.0,"total_sell_quantity":109000.0,"lower_circuit_limit":3.5,"upper_circuit_limit":61.6,"last_trade_time":"1747648127272","oi_day_high":314000.0,"oi_day_low":309000.0},"NSE_FO:AXISBANK25MAY1200PE":{"ohlc":{"open":14.75,"high":15.5,"low":9.4,"close":14.75},"depth":{"buy":[{"quantity":1250,"price":14.6,"orders":1},{"quantity":1250,"price":14.55,"orders":1},{"quantity":2500,"price":14.5,"orders":3},{"quantity":3750,"price":14.45,"orders":4},{"quantity":2500,"price":14.4,"orders":3}],"sell":[{"quantity":5000,"price":14.75,"orders":3},{"quantity":3125,"price":14.8,"orders":3},{"quantity":3750,"price":14.85,"orders":5},{"quantity":3750,"price":14.9,"orders":5},{"quantity":9375,"price":14.95,"orders":6}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|69295","symbol":"AXISBANK25MAY1200PE","last_price":14.75,"volume":3980000,"average_price":12.52,"oi":1463125.0,"net_change":0.8,"total_buy_quantity":430625.0,"total_sell_quantity":191250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.4,"last_trade_time":"1747648770454","oi_day_high":1678750.0,"oi_day_low":1463125.0},"NSE_FO:BANKINDIA25MAY119PE":{"ohlc":{"open":4.9,"high":5.1,"low":2.55,"close":3.4},"depth":{"buy":[{"quantity":48250,"price":3.35,"orders":7},{"quantity":28950,"price":3.3,"orders":4},{"quantity":38600,"price":3.25,"orders":5},{"quantity":48250,"price":3.2,"orders":7},{"quantity":53075,"price":3.15,"orders":4}],"sell":[{"quantity":33775,"price":3.45,"orders":6},{"quantity":24125,"price":3.5,"orders":4},{"quantity":62725,"price":3.55,"orders":12},{"quantity":38600,"price":3.6,"orders":4},{"quantity":4825,"price":3.65,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|74052","symbol":"BANKINDIA25MAY119PE","last_price":3.4,"volume":1505400,"average_price":3.22,"oi":468025.0,"net_change":-2.2,"total_buy_quantity":1061500.0,"total_sell_quantity":974650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1747648721573","oi_day_high":477675.0,"oi_day_low":125450.0},"NSE_FO:VBL25MAY530CE":{"ohlc":{"open":3.65,"high":4.0,"low":2.3,"close":3.35},"depth":{"buy":[{"quantity":6125,"price":3.2,"orders":6},{"quantity":4375,"price":3.15,"orders":5},{"quantity":4375,"price":3.1,"orders":5},{"quantity":8750,"price":3.05,"orders":5},{"quantity":4375,"price":3.0,"orders":4}],"sell":[{"quantity":2625,"price":3.3,"orders":3},{"quantity":14000,"price":3.35,"orders":7},{"quantity":12250,"price":3.4,"orders":5},{"quantity":4375,"price":3.45,"orders":4},{"quantity":11375,"price":3.5,"orders":5}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|145747","symbol":"VBL25MAY530CE","last_price":3.35,"volume":1129625,"average_price":2.96,"oi":1664250.0,"net_change":-0.2,"total_buy_quantity":312375.0,"total_sell_quantity":325500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1747648795274","oi_day_high":1664250.0,"oi_day_low":1582875.0},"NSE_FO:INFY25MAY1480PE":{"ohlc":{"open":3.45,"high":5.9,"low":3.4,"close":5.75},"depth":{"buy":[{"quantity":400,"price":5.8,"orders":1},{"quantity":2800,"price":5.75,"orders":4},{"quantity":5200,"price":5.7,"orders":4},{"quantity":6800,"price":5.65,"orders":5},{"quantity":5200,"price":5.6,"orders":3}],"sell":[{"quantity":3200,"price":5.85,"orders":3},{"quantity":7200,"price":5.9,"orders":8},{"quantity":6000,"price":5.95,"orders":8},{"quantity":4400,"price":6.0,"orders":5},{"quantity":4000,"price":6.05,"orders":4}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|95140","symbol":"INFY25MAY1480PE","last_price":5.75,"volume":1078800,"average_price":4.94,"oi":769600.0,"net_change":2.25,"total_buy_quantity":432000.0,"total_sell_quantity":95600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1747648773172","oi_day_high":769600.0,"oi_day_low":610400.0},"NSE_FO:FEDERALBNK25MAY202.5PE":{"ohlc":{"open":4.95,"high":5.3,"low":3.0,"close":3.5},"depth":{"buy":[{"quantity":10000,"price":3.5,"orders":2},{"quantity":20000,"price":3.45,"orders":4},{"quantity":40000,"price":3.4,"orders":5},{"quantity":25000,"price":3.35,"orders":4},{"quantity":70000,"price":3.3,"orders":6}],"sell":[{"quantity":25000,"price":3.6,"orders":5},{"quantity":30000,"price":3.65,"orders":5},{"quantity":20000,"price":3.7,"orders":4},{"quantity":60000,"price":3.75,"orders":6},{"quantity":30000,"price":3.8,"orders":4}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|88994","symbol":"FEDERALBNK25MAY202.5PE","last_price":3.5,"volume":4255000,"average_price":3.63,"oi":610000.0,"net_change":-1.9,"total_buy_quantity":1200000.0,"total_sell_quantity":1035000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1747648763677","oi_day_high":740000.0,"oi_day_low":570000.0},"NSE_FO:CAMS25MAY4050PE":{"ohlc":{"open":174.25,"high":174.25,"low":136.6,"close":142.85},"depth":{"buy":[{"quantity":125,"price":138.25,"orders":1},{"quantity":125,"price":138.2,"orders":1},{"quantity":250,"price":138.05,"orders":1},{"quantity":125,"price":137.95,"orders":1},{"quantity":125,"price":136.3,"orders":1}],"sell":[{"quantity":125,"price":145.65,"orders":1},{"quantity":125,"price":145.7,"orders":1},{"quantity":250,"price":145.95,"orders":1},{"quantity":125,"price":146.45,"orders":1},{"quantity":250,"price":147.95,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|78659","symbol":"CAMS25MAY4050PE","last_price":142.85,"volume":4000,"average_price":147.28,"oi":2125.0,"net_change":-44.85,"total_buy_quantity":17000.0,"total_sell_quantity":12250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":383.85,"last_trade_time":"1747648367069","oi_day_high":2250.0,"oi_day_low":1875.0},"NSE_FO:POLYCAB25MAY5500CE":{"ohlc":{"open":665.3,"high":668.5,"low":629.4,"close":633.5},"depth":{"buy":[{"quantity":125,"price":612.05,"orders":1},{"quantity":625,"price":605.1,"orders":1},{"quantity":500,"price":604.15,"orders":1},{"quantity":1250,"price":599.25,"orders":1},{"quantity":1250,"price":593.1,"orders":1}],"sell":[{"quantity":2500,"price":636.55,"orders":2},{"quantity":625,"price":651.4,"orders":1},{"quantity":1250,"price":658.45,"orders":1},{"quantity":1250,"price":664.5,"orders":1},{"quantity":375,"price":708.95,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|131657","symbol":"POLYCAB25MAY5500CE","last_price":633.5,"volume":2625,"average_price":647.31,"oi":32125.0,"net_change":19.45,"total_buy_quantity":9125.0,"total_sell_quantity":12625.0,"lower_circuit_limit":191.55,"upper_circuit_limit":1036.55,"last_trade_time":"1747647878435","oi_day_high":32875.0,"oi_day_low":32125.0},"NSE_FO:BOSCHLTD25MAY28500PE":{"ohlc":{"open":442.25,"high":442.25,"low":442.25,"close":442.25},"depth":{"buy":[{"quantity":750,"price":31.55,"orders":1},{"quantity":25,"price":26.0,"orders":1},{"quantity":25,"price":25.95,"orders":1},{"quantity":750,"price":23.95,"orders":1},{"quantity":500,"price":10.0,"orders":1}],"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":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|76086","symbol":"BOSCHLTD25MAY28500PE","last_price":442.25,"volume":0,"average_price":0.0,"oi":1400.0,"net_change":0.0,"total_buy_quantity":4150.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.75,"last_trade_time":"1746765754000","oi_day_high":1425.0,"oi_day_low":1400.0},"NSE_FO:HAL25MAY4300CE":{"ohlc":{"open":843.0,"high":844.0,"low":695.75,"close":728.1},"depth":{"buy":[{"quantity":150,"price":722.1,"orders":1},{"quantity":600,"price":717.9,"orders":3},{"quantity":150,"price":717.85,"orders":1},{"quantity":1500,"price":717.65,"orders":1},{"quantity":150,"price":715.0,"orders":1}],"sell":[{"quantity":150,"price":733.8,"orders":1},{"quantity":150,"price":733.85,"orders":1},{"quantity":150,"price":733.9,"orders":1},{"quantity":3000,"price":740.35,"orders":2},{"quantity":150,"price":744.0,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|85703","symbol":"HAL25MAY4300CE","last_price":728.1,"volume":4200,"average_price":754.92,"oi":98250.0,"net_change":-118.9,"total_buy_quantity":18000.0,"total_sell_quantity":11550.0,"lower_circuit_limit":261.1,"upper_circuit_limit":1223.5,"last_trade_time":"1747647590157","oi_day_high":100500.0,"oi_day_low":98250.0},"NSE_FO:COFORGE25MAY7300PE":{"ohlc":{"open":15.1,"high":17.25,"low":14.25,"close":14.35},"depth":{"buy":[{"quantity":300,"price":14.1,"orders":2},{"quantity":75,"price":14.05,"orders":1},{"quantity":150,"price":14.0,"orders":2},{"quantity":75,"price":13.95,"orders":1},{"quantity":225,"price":13.85,"orders":2}],"sell":[{"quantity":225,"price":14.5,"orders":3},{"quantity":75,"price":14.75,"orders":1},{"quantity":75,"price":14.95,"orders":1},{"quantity":75,"price":15.0,"orders":1},{"quantity":75,"price":15.1,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|82051","symbol":"COFORGE25MAY7300PE","last_price":14.35,"volume":26400,"average_price":15.78,"oi":34425.0,"net_change":0.65,"total_buy_quantity":54825.0,"total_sell_quantity":14025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.7,"last_trade_time":"1747648415236","oi_day_high":37800.0,"oi_day_low":34200.0},"NSE_FO:INOXWIND25MAY180PE":{"ohlc":{"open":7.05,"high":7.05,"low":3.85,"close":4.4},"depth":{"buy":[{"quantity":19350,"price":4.4,"orders":4},{"quantity":25800,"price":4.35,"orders":7},{"quantity":16125,"price":4.3,"orders":5},{"quantity":19350,"price":4.25,"orders":5},{"quantity":12900,"price":4.2,"orders":4}],"sell":[{"quantity":19350,"price":4.5,"orders":6},{"quantity":35475,"price":4.55,"orders":8},{"quantity":16125,"price":4.6,"orders":5},{"quantity":29025,"price":4.65,"orders":6},{"quantity":12900,"price":4.7,"orders":4}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|106102","symbol":"INOXWIND25MAY180PE","last_price":4.4,"volume":1702800,"average_price":4.7,"oi":477300.0,"net_change":-2.65,"total_buy_quantity":674025.0,"total_sell_quantity":886875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1747648793165","oi_day_high":670800.0,"oi_day_low":457950.0},"NSE_FO:SIEMENS25MAY2900PE":{"ohlc":{"open":21.15,"high":28.9,"low":13.0,"close":14.65},"depth":{"buy":[{"quantity":225,"price":14.65,"orders":3},{"quantity":150,"price":14.6,"orders":2},{"quantity":150,"price":14.55,"orders":2},{"quantity":150,"price":14.5,"orders":1},{"quantity":75,"price":14.45,"orders":1}],"sell":[{"quantity":375,"price":14.95,"orders":5},{"quantity":225,"price":15.0,"orders":3},{"quantity":750,"price":15.05,"orders":6},{"quantity":225,"price":15.1,"orders":3},{"quantity":375,"price":15.15,"orders":4}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|41423","symbol":"SIEMENS25MAY2900PE","last_price":14.65,"volume":365025,"average_price":17.68,"oi":231150.0,"net_change":-5.5,"total_buy_quantity":64575.0,"total_sell_quantity":24225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.55,"last_trade_time":"1747648794068","oi_day_high":231825.0,"oi_day_low":212925.0},"NSE_FO:WIPRO25MAY242.5PE":{"ohlc":{"open":1.3,"high":1.4,"low":1.0,"close":1.35},"depth":{"buy":[{"quantity":30000,"price":1.3,"orders":8},{"quantity":57000,"price":1.25,"orders":9},{"quantity":57000,"price":1.2,"orders":14},{"quantity":51000,"price":1.15,"orders":11},{"quantity":6000,"price":1.1,"orders":1}],"sell":[{"quantity":3000,"price":1.35,"orders":1},{"quantity":60000,"price":1.4,"orders":9},{"quantity":84000,"price":1.45,"orders":12},{"quantity":57000,"price":1.5,"orders":13},{"quantity":15000,"price":1.55,"orders":4}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|146130","symbol":"WIPRO25MAY242.5PE","last_price":1.35,"volume":756000,"average_price":1.23,"oi":1059000.0,"net_change":0.3,"total_buy_quantity":735000.0,"total_sell_quantity":678000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1747648798152","oi_day_high":1140000.0,"oi_day_low":1053000.0},"NSE_FO:JSWENERGY25MAY500PE":{"ohlc":{"open":11.1,"high":11.1,"low":4.3,"close":6.8},"depth":{"buy":[{"quantity":750,"price":6.75,"orders":1},{"quantity":3750,"price":6.7,"orders":4},{"quantity":7500,"price":6.65,"orders":6},{"quantity":3750,"price":6.6,"orders":5},{"quantity":6000,"price":6.55,"orders":4}],"sell":[{"quantity":750,"price":6.85,"orders":1},{"quantity":2250,"price":6.9,"orders":3},{"quantity":4500,"price":6.95,"orders":5},{"quantity":2250,"price":7.0,"orders":3},{"quantity":750,"price":7.05,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|98579","symbol":"JSWENERGY25MAY500PE","last_price":6.8,"volume":2110500,"average_price":6.03,"oi":558750.0,"net_change":-4.8,"total_buy_quantity":478500.0,"total_sell_quantity":184500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1747648798300","oi_day_high":680250.0,"oi_day_low":523500.0},"NSE_FO:NHPC25MAY89PE":{"ohlc":{"open":2.3,"high":2.8,"low":2.15,"close":2.6},"depth":{"buy":[{"quantity":70400,"price":2.5,"orders":7},{"quantity":83200,"price":2.45,"orders":8},{"quantity":96000,"price":2.4,"orders":12},{"quantity":96000,"price":2.35,"orders":6},{"quantity":25600,"price":2.3,"orders":2}],"sell":[{"quantity":25600,"price":2.6,"orders":4},{"quantity":38400,"price":2.65,"orders":4},{"quantity":38400,"price":2.7,"orders":4},{"quantity":76800,"price":2.75,"orders":6},{"quantity":6400,"price":2.8,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|123707","symbol":"NHPC25MAY89PE","last_price":2.6,"volume":960000,"average_price":2.55,"oi":441600.0,"net_change":0.15,"total_buy_quantity":1452800.0,"total_sell_quantity":934400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1747648767541","oi_day_high":441600.0,"oi_day_low":275200.0},"NSE_FO:NESTLEIND25MAY2440CE":{"ohlc":{"open":20.0,"high":24.5,"low":15.0,"close":19.7},"depth":{"buy":[{"quantity":400,"price":19.6,"orders":2},{"quantity":200,"price":19.25,"orders":1},{"quantity":200,"price":19.2,"orders":1},{"quantity":400,"price":18.95,"orders":2},{"quantity":200,"price":18.9,"orders":1}],"sell":[{"quantity":1000,"price":19.75,"orders":2},{"quantity":200,"price":19.95,"orders":1},{"quantity":200,"price":20.0,"orders":1},{"quantity":600,"price":20.2,"orders":3},{"quantity":400,"price":20.35,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|108889","symbol":"NESTLEIND25MAY2440CE","last_price":19.7,"volume":327000,"average_price":20.7,"oi":189400.0,"net_change":0.6,"total_buy_quantity":80600.0,"total_sell_quantity":47800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.35,"last_trade_time":"1747648791439","oi_day_high":207000.0,"oi_day_low":188200.0},"NSE_FO:MPHASIS25MAY2460CE":{"ohlc":{"open":119.0,"high":125.5,"low":108.2,"close":108.25},"depth":{"buy":[{"quantity":550,"price":106.05,"orders":2},{"quantity":275,"price":106.0,"orders":1},{"quantity":275,"price":105.95,"orders":1},{"quantity":1925,"price":102.35,"orders":2},{"quantity":275,"price":102.25,"orders":1}],"sell":[{"quantity":275,"price":111.55,"orders":1},{"quantity":275,"price":111.6,"orders":1},{"quantity":275,"price":112.0,"orders":1},{"quantity":275,"price":113.9,"orders":1},{"quantity":550,"price":113.95,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|120544","symbol":"MPHASIS25MAY2460CE","last_price":108.25,"volume":2750,"average_price":115.42,"oi":12925.0,"net_change":-59.75,"total_buy_quantity":14575.0,"total_sell_quantity":34100.0,"lower_circuit_limit":32.15,"upper_circuit_limit":303.85,"last_trade_time":"1747646984239","oi_day_high":13200.0,"oi_day_low":12375.0},"NSE_FO:HINDCOPPER25MAY225CE":{"ohlc":{"open":8.5,"high":8.5,"low":5.5,"close":6.85},"depth":{"buy":[{"quantity":10600,"price":5.2,"orders":1},{"quantity":18550,"price":4.7,"orders":1},{"quantity":2650,"price":4.2,"orders":1},{"quantity":31800,"price":4.1,"orders":1},{"quantity":2650,"price":3.5,"orders":1}],"sell":[{"quantity":2650,"price":8.45,"orders":1},{"quantity":10600,"price":8.5,"orders":1},{"quantity":18550,"price":9.0,"orders":1},{"quantity":21200,"price":10.4,"orders":1},{"quantity":2650,"price":11.9,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|97273","symbol":"HINDCOPPER25MAY225CE","last_price":6.85,"volume":82150,"average_price":7.01,"oi":585650.0,"net_change":0.55,"total_buy_quantity":121900.0,"total_sell_quantity":76850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1747646147205","oi_day_high":609500.0,"oi_day_low":585650.0},"NSE_FO:HAVELLS25MAY1600PE":{"ohlc":{"open":44.2,"high":44.2,"low":31.7,"close":40.55},"depth":{"buy":[{"quantity":500,"price":39.55,"orders":1},{"quantity":500,"price":39.2,"orders":1},{"quantity":500,"price":39.15,"orders":1},{"quantity":500,"price":39.1,"orders":1},{"quantity":1000,"price":39.05,"orders":2}],"sell":[{"quantity":500,"price":40.5,"orders":1},{"quantity":500,"price":40.55,"orders":1},{"quantity":500,"price":40.6,"orders":1},{"quantity":500,"price":40.65,"orders":1},{"quantity":500,"price":40.7,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|86048","symbol":"HAVELLS25MAY1600PE","last_price":40.55,"volume":308500,"average_price":36.8,"oi":579000.0,"net_change":-3.9,"total_buy_quantity":140000.0,"total_sell_quantity":65500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.85,"last_trade_time":"1747648786306","oi_day_high":587000.0,"oi_day_low":568000.0},"NSE_FO:GODREJPROP25MAY2100CE":{"ohlc":{"open":105.75,"high":184.25,"low":100.0,"close":146.2},"depth":{"buy":[{"quantity":225,"price":145.4,"orders":1},{"quantity":225,"price":145.0,"orders":1},{"quantity":450,"price":142.25,"orders":1},{"quantity":900,"price":142.2,"orders":1},{"quantity":225,"price":142.0,"orders":1}],"sell":[{"quantity":225,"price":147.5,"orders":1},{"quantity":450,"price":147.95,"orders":1},{"quantity":225,"price":148.0,"orders":1},{"quantity":450,"price":149.45,"orders":1},{"quantity":225,"price":149.5,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|84173","symbol":"GODREJPROP25MAY2100CE","last_price":146.2,"volume":211725,"average_price":145.08,"oi":176850.0,"net_change":37.35,"total_buy_quantity":92925.0,"total_sell_quantity":18000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":224.25,"last_trade_time":"1747648734810","oi_day_high":209475.0,"oi_day_low":175500.0},"NSE_FO:GLENMARK25MAY1440PE":{"ohlc":{"open":38.0,"high":48.3,"low":28.35,"close":40.8},"depth":{"buy":[{"quantity":650,"price":40.8,"orders":2},{"quantity":325,"price":40.75,"orders":1},{"quantity":325,"price":40.1,"orders":1},{"quantity":325,"price":40.0,"orders":1},{"quantity":325,"price":39.5,"orders":1}],"sell":[{"quantity":650,"price":41.5,"orders":2},{"quantity":325,"price":41.9,"orders":1},{"quantity":325,"price":42.15,"orders":1},{"quantity":325,"price":42.35,"orders":1},{"quantity":650,"price":42.7,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|83171","symbol":"GLENMARK25MAY1440PE","last_price":40.8,"volume":120900,"average_price":37.55,"oi":93275.0,"net_change":4.5,"total_buy_quantity":155350.0,"total_sell_quantity":59800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.3,"last_trade_time":"1747648795171","oi_day_high":100100.0,"oi_day_low":88075.0},"NSE_FO:RBLBANK25MAY197.5CE":{"ohlc":{"open":18.65,"high":20.25,"low":15.85,"close":16.45},"depth":{"buy":[{"quantity":5000,"price":16.2,"orders":2},{"quantity":2500,"price":15.8,"orders":1},{"quantity":22500,"price":15.35,"orders":2},{"quantity":2500,"price":15.2,"orders":1},{"quantity":2500,"price":15.15,"orders":1}],"sell":[{"quantity":2500,"price":16.5,"orders":1},{"quantity":2500,"price":16.55,"orders":1},{"quantity":2500,"price":16.75,"orders":1},{"quantity":2500,"price":16.8,"orders":1},{"quantity":2500,"price":17.2,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|134046","symbol":"RBLBANK25MAY197.5CE","last_price":16.45,"volume":150000,"average_price":18.01,"oi":190000.0,"net_change":-1.0,"total_buy_quantity":307500.0,"total_sell_quantity":307500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.45,"last_trade_time":"1747648678707","oi_day_high":190000.0,"oi_day_low":167500.0},"NSE_FO:HDFCAMC25MAY4550CE":{"ohlc":{"open":301.05,"high":301.05,"low":284.15,"close":284.15},"depth":{"buy":[{"quantity":150,"price":274.5,"orders":1},{"quantity":150,"price":274.45,"orders":1},{"quantity":150,"price":274.35,"orders":1},{"quantity":150,"price":274.25,"orders":1},{"quantity":300,"price":273.05,"orders":1}],"sell":[{"quantity":450,"price":294.55,"orders":1},{"quantity":150,"price":294.6,"orders":1},{"quantity":150,"price":294.75,"orders":1},{"quantity":150,"price":294.8,"orders":1},{"quantity":450,"price":295.3,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|93470","symbol":"HDFCAMC25MAY4550CE","last_price":284.15,"volume":1200,"average_price":297.03,"oi":15600.0,"net_change":49.15,"total_buy_quantity":14250.0,"total_sell_quantity":8250.0,"lower_circuit_limit":18.3,"upper_circuit_limit":451.7,"last_trade_time":"1747647588817","oi_day_high":16350.0,"oi_day_low":15600.0},"NSE_FO:INDIANB25MAY570CE":{"ohlc":{"open":34.45,"high":51.65,"low":33.5,"close":46.9},"depth":{"buy":[{"quantity":950,"price":46.05,"orders":1},{"quantity":950,"price":46.0,"orders":1},{"quantity":950,"price":45.75,"orders":1},{"quantity":950,"price":45.6,"orders":1},{"quantity":3800,"price":45.55,"orders":1}],"sell":[{"quantity":950,"price":46.8,"orders":1},{"quantity":950,"price":46.85,"orders":1},{"quantity":950,"price":47.15,"orders":1},{"quantity":950,"price":47.2,"orders":1},{"quantity":4750,"price":48.35,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|103521","symbol":"INDIANB25MAY570CE","last_price":46.9,"volume":58900,"average_price":43.46,"oi":203300.0,"net_change":16.4,"total_buy_quantity":129200.0,"total_sell_quantity":57000.0,"lower_circuit_limit":0.5,"upper_circuit_limit":60.5,"last_trade_time":"1747648622589","oi_day_high":227050.0,"oi_day_low":202350.0},"NSE_FO:SAIL25MAY117.5PE":{"ohlc":{"open":1.7,"high":1.95,"low":1.25,"close":1.55},"depth":{"buy":[{"quantity":40000,"price":1.5,"orders":7},{"quantity":76000,"price":1.45,"orders":15},{"quantity":80000,"price":1.4,"orders":15},{"quantity":32000,"price":1.35,"orders":5},{"quantity":32000,"price":1.3,"orders":6}],"sell":[{"quantity":40000,"price":1.6,"orders":7},{"quantity":136000,"price":1.65,"orders":13},{"quantity":72000,"price":1.7,"orders":12},{"quantity":36000,"price":1.75,"orders":5},{"quantity":24000,"price":1.8,"orders":5}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|135182","symbol":"SAIL25MAY117.5PE","last_price":1.55,"volume":2544000,"average_price":1.53,"oi":1212000.0,"net_change":-0.15,"total_buy_quantity":1080000.0,"total_sell_quantity":1004000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1747648781449","oi_day_high":1564000.0,"oi_day_low":1212000.0},"NSE_FO:ICICIBANK25MAY1400PE":{"ohlc":{"open":4.25,"high":4.6,"low":3.55,"close":4.25},"depth":{"buy":[{"quantity":7700,"price":4.15,"orders":6},{"quantity":11200,"price":4.1,"orders":11},{"quantity":20300,"price":4.05,"orders":12},{"quantity":26600,"price":4.0,"orders":17},{"quantity":22400,"price":3.95,"orders":12}],"sell":[{"quantity":7000,"price":4.25,"orders":7},{"quantity":13300,"price":4.3,"orders":10},{"quantity":11200,"price":4.35,"orders":8},{"quantity":11900,"price":4.4,"orders":6},{"quantity":11900,"price":4.45,"orders":6}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|90471","symbol":"ICICIBANK25MAY1400PE","last_price":4.25,"volume":1642900,"average_price":4.03,"oi":2069900.0,"net_change":-0.05,"total_buy_quantity":524300.0,"total_sell_quantity":321300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1747648779977","oi_day_high":2280600.0,"oi_day_low":2069900.0},"NSE_FO:BSOFT25MAY395CE":{"ohlc":{"open":36.35,"high":39.35,"low":32.95,"close":32.75},"depth":{"buy":[{"quantity":1000,"price":32.25,"orders":1},{"quantity":1000,"price":32.2,"orders":1},{"quantity":1000,"price":32.0,"orders":1},{"quantity":1000,"price":31.8,"orders":1},{"quantity":4000,"price":31.75,"orders":1}],"sell":[{"quantity":2000,"price":32.95,"orders":2},{"quantity":1000,"price":33.3,"orders":1},{"quantity":1000,"price":33.35,"orders":1},{"quantity":1000,"price":33.45,"orders":1},{"quantity":1000,"price":33.5,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|77885","symbol":"BSOFT25MAY395CE","last_price":32.75,"volume":13000,"average_price":36.31,"oi":131000.0,"net_change":-4.4,"total_buy_quantity":112000.0,"total_sell_quantity":148000.0,"lower_circuit_limit":11.45,"upper_circuit_limit":62.85,"last_trade_time":"1747648780317","oi_day_high":133000.0,"oi_day_low":131000.0},"NSE_FO:PAGEIND25MAY45000PE":{"ohlc":{"open":96.05,"high":123.05,"low":73.9,"close":98.2},"depth":{"buy":[{"quantity":30,"price":100.0,"orders":2},{"quantity":15,"price":95.0,"orders":1},{"quantity":15,"price":94.5,"orders":1},{"quantity":15,"price":92.35,"orders":1},{"quantity":450,"price":91.5,"orders":1}],"sell":[{"quantity":15,"price":111.85,"orders":1},{"quantity":15,"price":111.9,"orders":1},{"quantity":90,"price":112.4,"orders":1},{"quantity":15,"price":112.45,"orders":1},{"quantity":90,"price":118.0,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|112171","symbol":"PAGEIND25MAY45000PE","last_price":98.2,"volume":5085,"average_price":98.31,"oi":4995.0,"net_change":-54.75,"total_buy_quantity":3465.0,"total_sell_quantity":1365.0,"lower_circuit_limit":0.05,"upper_circuit_limit":408.75,"last_trade_time":"1747648323950","oi_day_high":5040.0,"oi_day_low":4500.0},"NSE_FO:TORNTPHARM25MAY3350CE":{"ohlc":{"open":52.15,"high":69.0,"low":48.1,"close":61.0},"depth":{"buy":[{"quantity":250,"price":60.25,"orders":1},{"quantity":500,"price":60.2,"orders":2},{"quantity":250,"price":60.15,"orders":1},{"quantity":500,"price":60.05,"orders":1},{"quantity":500,"price":60.0,"orders":1}],"sell":[{"quantity":250,"price":63.8,"orders":1},{"quantity":250,"price":63.85,"orders":1},{"quantity":250,"price":63.9,"orders":1},{"quantity":500,"price":63.95,"orders":1},{"quantity":250,"price":64.4,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|144795","symbol":"TORNTPHARM25MAY3350CE","last_price":61.0,"volume":110750,"average_price":61.39,"oi":40500.0,"net_change":7.4,"total_buy_quantity":35250.0,"total_sell_quantity":32000.0,"lower_circuit_limit":5.75,"upper_circuit_limit":101.45,"last_trade_time":"1747648786115","oi_day_high":40500.0,"oi_day_low":30750.0},"NSE_FO:HINDPETRO25MAY390CE":{"ohlc":{"open":22.0,"high":22.35,"low":19.3,"close":19.3},"depth":{"buy":[{"quantity":4050,"price":19.25,"orders":2},{"quantity":2025,"price":19.05,"orders":1},{"quantity":12150,"price":19.0,"orders":2},{"quantity":4050,"price":18.95,"orders":1},{"quantity":2025,"price":18.7,"orders":1}],"sell":[{"quantity":2025,"price":19.5,"orders":1},{"quantity":2025,"price":19.65,"orders":1},{"quantity":2025,"price":19.7,"orders":1},{"quantity":2025,"price":19.95,"orders":1},{"quantity":4050,"price":20.0,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|89174","symbol":"HINDPETRO25MAY390CE","last_price":19.3,"volume":109350,"average_price":20.68,"oi":787725.0,"net_change":-4.05,"total_buy_quantity":230850.0,"total_sell_quantity":222750.0,"lower_circuit_limit":0.85,"upper_circuit_limit":45.85,"last_trade_time":"1747648748600","oi_day_high":822150.0,"oi_day_low":787725.0},"NSE_FO:SIEMENS25MAY2900CE":{"ohlc":{"open":201.1,"high":267.75,"low":161.0,"close":226.0},"depth":{"buy":[{"quantity":75,"price":226.6,"orders":1},{"quantity":75,"price":226.55,"orders":1},{"quantity":150,"price":226.05,"orders":1},{"quantity":75,"price":224.8,"orders":1},{"quantity":75,"price":224.75,"orders":1}],"sell":[{"quantity":150,"price":228.5,"orders":2},{"quantity":75,"price":228.55,"orders":1},{"quantity":75,"price":228.6,"orders":1},{"quantity":75,"price":228.75,"orders":1},{"quantity":75,"price":229.9,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|41421","symbol":"SIEMENS25MAY2900CE","last_price":226.0,"volume":63375,"average_price":215.48,"oi":96300.0,"net_change":22.75,"total_buy_quantity":13050.0,"total_sell_quantity":10200.0,"lower_circuit_limit":30.35,"upper_circuit_limit":376.15,"last_trade_time":"1747648587550","oi_day_high":109050.0,"oi_day_low":96300.0},"NSE_FO:CESC25MAY157.5PE":{"ohlc":{"open":0.9,"high":1.05,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":2925,"price":0.35,"orders":1},{"quantity":29250,"price":0.3,"orders":6},{"quantity":32175,"price":0.25,"orders":6},{"quantity":11700,"price":0.2,"orders":3},{"quantity":11700,"price":0.15,"orders":3}],"sell":[{"quantity":14625,"price":0.4,"orders":4},{"quantity":52650,"price":0.45,"orders":15},{"quantity":20475,"price":0.5,"orders":5},{"quantity":20475,"price":0.55,"orders":5},{"quantity":5850,"price":0.6,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|80002","symbol":"CESC25MAY157.5PE","last_price":0.4,"volume":418275,"average_price":0.63,"oi":231075.0,"net_change":-1.5,"total_buy_quantity":146250.0,"total_sell_quantity":412425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1747648748148","oi_day_high":257400.0,"oi_day_low":222300.0},"NSE_FO:BSE25MAY6500PE":{"ohlc":{"open":27.95,"high":30.75,"low":18.65,"close":20.0},"depth":{"buy":[{"quantity":125,"price":20.05,"orders":1},{"quantity":250,"price":20.0,"orders":2},{"quantity":250,"price":19.95,"orders":2},{"quantity":250,"price":19.9,"orders":2},{"quantity":375,"price":19.85,"orders":3}],"sell":[{"quantity":125,"price":20.2,"orders":1},{"quantity":250,"price":20.25,"orders":2},{"quantity":125,"price":20.35,"orders":1},{"quantity":250,"price":20.4,"orders":2},{"quantity":375,"price":20.45,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|35244","symbol":"BSE25MAY6500PE","last_price":20.0,"volume":550875,"average_price":22.18,"oi":619750.0,"net_change":-9.6,"total_buy_quantity":55500.0,"total_sell_quantity":38375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":159.5,"last_trade_time":"1747648778531","oi_day_high":619750.0,"oi_day_low":573375.0},"NSE_FO:MFSL25MAY1240PE":{"ohlc":{"open":1.5,"high":1.55,"low":0.95,"close":1.15},"depth":{"buy":[{"quantity":800,"price":0.65,"orders":1},{"quantity":4000,"price":0.6,"orders":1},{"quantity":800,"price":0.5,"orders":1},{"quantity":24000,"price":0.4,"orders":1},{"quantity":16000,"price":0.25,"orders":1}],"sell":[{"quantity":800,"price":1.0,"orders":1},{"quantity":800,"price":1.3,"orders":1},{"quantity":2400,"price":1.35,"orders":2},{"quantity":800,"price":1.4,"orders":1},{"quantity":1600,"price":1.45,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|105474","symbol":"MFSL25MAY1240PE","last_price":1.15,"volume":36800,"average_price":1.3,"oi":114400.0,"net_change":-0.75,"total_buy_quantity":128800.0,"total_sell_quantity":82400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1747639648377","oi_day_high":128800.0,"oi_day_low":114400.0},"NSE_FO:PNBHOUSING25MAY1000CE":{"ohlc":{"open":76.0,"high":76.0,"low":66.0,"close":66.0},"depth":{"buy":[{"quantity":650,"price":65.0,"orders":1},{"quantity":650,"price":64.65,"orders":1},{"quantity":650,"price":64.35,"orders":1},{"quantity":650,"price":64.15,"orders":1},{"quantity":650,"price":62.55,"orders":1}],"sell":[{"quantity":650,"price":67.45,"orders":1},{"quantity":1950,"price":70.45,"orders":1},{"quantity":3250,"price":70.7,"orders":1},{"quantity":6500,"price":72.15,"orders":1},{"quantity":650,"price":74.0,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|130559","symbol":"PNBHOUSING25MAY1000CE","last_price":66.0,"volume":7800,"average_price":70.26,"oi":165750.0,"net_change":-17.9,"total_buy_quantity":30550.0,"total_sell_quantity":46150.0,"lower_circuit_limit":15.5,"upper_circuit_limit":152.3,"last_trade_time":"1747643691209","oi_day_high":165750.0,"oi_day_low":165100.0},"NSE_FO:PHOENIXLTD25MAY1650CE":{"ohlc":{"open":14.0,"high":28.5,"low":12.0,"close":22.1},"depth":{"buy":[{"quantity":1050,"price":21.55,"orders":3},{"quantity":1050,"price":21.5,"orders":3},{"quantity":350,"price":21.4,"orders":1},{"quantity":350,"price":21.2,"orders":1},{"quantity":700,"price":21.15,"orders":1}],"sell":[{"quantity":350,"price":22.0,"orders":1},{"quantity":350,"price":22.05,"orders":1},{"quantity":1400,"price":22.1,"orders":2},{"quantity":350,"price":22.15,"orders":1},{"quantity":350,"price":22.2,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|128671","symbol":"PHOENIXLTD25MAY1650CE","last_price":22.1,"volume":646450,"average_price":21.56,"oi":103250.0,"net_change":9.3,"total_buy_quantity":99750.0,"total_sell_quantity":64750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.55,"last_trade_time":"1747648778055","oi_day_high":113400.0,"oi_day_low":71050.0},"NSE_FO:GRASIM25MAY2720PE":{"ohlc":{"open":24.15,"high":58.05,"low":24.05,"close":56.65},"depth":{"buy":[{"quantity":250,"price":56.65,"orders":1},{"quantity":500,"price":56.6,"orders":2},{"quantity":250,"price":56.55,"orders":1},{"quantity":250,"price":56.5,"orders":1},{"quantity":500,"price":56.45,"orders":1}],"sell":[{"quantity":250,"price":57.0,"orders":1},{"quantity":250,"price":57.3,"orders":1},{"quantity":250,"price":57.45,"orders":1},{"quantity":250,"price":57.5,"orders":1},{"quantity":500,"price":57.55,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|84985","symbol":"GRASIM25MAY2720PE","last_price":56.65,"volume":270000,"average_price":46.54,"oi":82750.0,"net_change":34.35,"total_buy_quantity":144250.0,"total_sell_quantity":3250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.15,"last_trade_time":"1747648786397","oi_day_high":82750.0,"oi_day_low":65750.0},"NSE_FO:GMRAIRPORT25MAY89PE":{"ohlc":{"open":1.55,"high":3.35,"low":1.45,"close":3.15},"depth":{"buy":[{"quantity":28125,"price":3.05,"orders":5},{"quantity":5625,"price":3.0,"orders":1},{"quantity":5625,"price":2.95,"orders":1},{"quantity":56250,"price":2.9,"orders":4},{"quantity":101250,"price":2.85,"orders":3}],"sell":[{"quantity":28125,"price":3.15,"orders":4},{"quantity":33750,"price":3.2,"orders":5},{"quantity":39375,"price":3.25,"orders":5},{"quantity":22500,"price":3.3,"orders":3},{"quantity":22500,"price":3.35,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|90037","symbol":"GMRAIRPORT25MAY89PE","last_price":3.15,"volume":2446875,"average_price":2.25,"oi":1237500.0,"net_change":1.9,"total_buy_quantity":2283750.0,"total_sell_quantity":1051875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1747648026791","oi_day_high":1338750.0,"oi_day_low":708750.0},"NSE_FO:IIFL25MAY375PE":{"ohlc":{"open":2.7,"high":3.05,"low":2.15,"close":2.55},"depth":{"buy":[{"quantity":3100,"price":2.3,"orders":2},{"quantity":6200,"price":2.25,"orders":3},{"quantity":3100,"price":2.2,"orders":2},{"quantity":4650,"price":2.15,"orders":2},{"quantity":1550,"price":2.1,"orders":1}],"sell":[{"quantity":6200,"price":2.45,"orders":4},{"quantity":4650,"price":2.5,"orders":3},{"quantity":4650,"price":2.55,"orders":3},{"quantity":4650,"price":2.6,"orders":3},{"quantity":4650,"price":2.65,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|102873","symbol":"IIFL25MAY375PE","last_price":2.55,"volume":69750,"average_price":2.61,"oi":136400.0,"net_change":-0.25,"total_buy_quantity":327050.0,"total_sell_quantity":263500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1747648481518","oi_day_high":139500.0,"oi_day_low":133300.0},"NSE_FO:ADANIGREEN25MAY960CE":{"ohlc":{"open":81.7,"high":88.0,"low":62.2,"close":64.35},"depth":{"buy":[{"quantity":375,"price":63.85,"orders":1},{"quantity":375,"price":63.8,"orders":1},{"quantity":375,"price":62.65,"orders":1},{"quantity":1500,"price":62.6,"orders":1},{"quantity":375,"price":61.95,"orders":1}],"sell":[{"quantity":375,"price":65.05,"orders":1},{"quantity":375,"price":65.55,"orders":1},{"quantity":375,"price":65.6,"orders":1},{"quantity":375,"price":65.75,"orders":1},{"quantity":750,"price":65.8,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|64784","symbol":"ADANIGREEN25MAY960CE","last_price":64.35,"volume":169500,"average_price":70.6,"oi":918750.0,"net_change":-12.75,"total_buy_quantity":88875.0,"total_sell_quantity":64125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":155.65,"last_trade_time":"1747648745885","oi_day_high":963375.0,"oi_day_low":918750.0},"NSE_FO:HINDALCO25MAY630CE":{"ohlc":{"open":34.9,"high":37.85,"low":30.1,"close":36.95},"depth":{"buy":[{"quantity":1400,"price":36.9,"orders":1},{"quantity":1400,"price":36.85,"orders":1},{"quantity":1400,"price":36.65,"orders":1},{"quantity":1400,"price":36.5,"orders":1},{"quantity":2800,"price":36.45,"orders":1}],"sell":[{"quantity":28000,"price":37.0,"orders":1},{"quantity":1400,"price":37.15,"orders":1},{"quantity":2800,"price":37.2,"orders":2},{"quantity":1400,"price":37.3,"orders":1},{"quantity":1400,"price":37.35,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|96927","symbol":"HINDALCO25MAY630CE","last_price":36.95,"volume":511000,"average_price":34.05,"oi":658000.0,"net_change":2.95,"total_buy_quantity":190400.0,"total_sell_quantity":197400.0,"lower_circuit_limit":3.6,"upper_circuit_limit":64.4,"last_trade_time":"1747648790401","oi_day_high":669200.0,"oi_day_low":645400.0},"NSE_FO:LTIM25MAY4550CE":{"ohlc":{"open":410.5,"high":410.5,"low":410.5,"close":410.5},"depth":{"buy":[{"quantity":150,"price":431.05,"orders":1},{"quantity":150,"price":431.0,"orders":1},{"quantity":150,"price":430.9,"orders":1},{"quantity":150,"price":430.8,"orders":1},{"quantity":600,"price":428.0,"orders":1}],"sell":[{"quantity":150,"price":462.4,"orders":1},{"quantity":150,"price":462.45,"orders":1},{"quantity":600,"price":463.5,"orders":1},{"quantity":750,"price":468.7,"orders":1},{"quantity":1500,"price":471.0,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|115837","symbol":"LTIM25MAY4550CE","last_price":410.5,"volume":0,"average_price":0.0,"oi":28800.0,"net_change":0.0,"total_buy_quantity":10950.0,"total_sell_quantity":12450.0,"lower_circuit_limit":229.8,"upper_circuit_limit":797.5,"last_trade_time":"1747284064000","oi_day_high":28800.0,"oi_day_low":28800.0},"NSE_FO:SONACOMS25MAY470CE":{"ohlc":{"open":67.35,"high":67.35,"low":67.25,"close":67.25},"depth":{"buy":[{"quantity":1550,"price":64.7,"orders":1},{"quantity":3100,"price":64.65,"orders":1},{"quantity":3875,"price":64.35,"orders":1},{"quantity":7750,"price":63.85,"orders":1},{"quantity":7750,"price":63.0,"orders":1}],"sell":[{"quantity":7750,"price":69.6,"orders":1},{"quantity":3875,"price":69.75,"orders":1},{"quantity":3100,"price":70.4,"orders":1},{"quantity":7750,"price":70.7,"orders":1},{"quantity":46500,"price":78.3,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|139021","symbol":"SONACOMS25MAY470CE","last_price":67.25,"volume":3100,"average_price":67.31,"oi":93775.0,"net_change":2.85,"total_buy_quantity":70525.0,"total_sell_quantity":76725.0,"lower_circuit_limit":37.0,"upper_circuit_limit":111.5,"last_trade_time":"1747638524114","oi_day_high":93775.0,"oi_day_low":93775.0},"NSE_FO:IDEA25MAY8PE":{"ohlc":{"open":0.95,"high":1.6,"low":0.9,"close":1.3},"depth":{"buy":[{"quantity":480000,"price":1.3,"orders":5},{"quantity":1640000,"price":1.25,"orders":13},{"quantity":1440000,"price":1.2,"orders":8},{"quantity":1560000,"price":1.15,"orders":10},{"quantity":1320000,"price":1.1,"orders":6}],"sell":[{"quantity":1760000,"price":1.35,"orders":11},{"quantity":1680000,"price":1.4,"orders":8},{"quantity":1120000,"price":1.45,"orders":6},{"quantity":1000000,"price":1.5,"orders":5},{"quantity":400000,"price":1.55,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|91447","symbol":"IDEA25MAY8PE","last_price":1.3,"volume":91000000,"average_price":1.21,"oi":1.1296E8,"net_change":0.45,"total_buy_quantity":1.6168E8,"total_sell_quantity":6880000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1747648388529","oi_day_high":1.1652E8,"oi_day_low":1.1044E8},"NSE_FO:SBILIFE25MAY1600CE":{"ohlc":{"open":173.5,"high":173.5,"low":173.5,"close":173.5},"depth":{"buy":[{"quantity":375,"price":173.4,"orders":1},{"quantity":375,"price":173.25,"orders":1},{"quantity":375,"price":173.15,"orders":1},{"quantity":1500,"price":169.0,"orders":1},{"quantity":1875,"price":167.55,"orders":1}],"sell":[{"quantity":375,"price":177.35,"orders":1},{"quantity":750,"price":178.0,"orders":1},{"quantity":8250,"price":178.05,"orders":2},{"quantity":375,"price":180.95,"orders":1},{"quantity":1500,"price":181.3,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|121367","symbol":"SBILIFE25MAY1600CE","last_price":173.5,"volume":375,"average_price":173.5,"oi":90750.0,"net_change":-5.8,"total_buy_quantity":36000.0,"total_sell_quantity":40125.0,"lower_circuit_limit":98.45,"upper_circuit_limit":260.15,"last_trade_time":"1747642057031","oi_day_high":90750.0,"oi_day_low":90750.0},"NSE_FO:CROMPTON25MAY330PE":{"ohlc":{"open":1.0,"high":1.7,"low":0.7,"close":1.1},"depth":{"buy":[{"quantity":9000,"price":1.1,"orders":4},{"quantity":7200,"price":1.05,"orders":3},{"quantity":14400,"price":1.0,"orders":4},{"quantity":3600,"price":0.95,"orders":1},{"quantity":5400,"price":0.9,"orders":3}],"sell":[{"quantity":19800,"price":1.2,"orders":7},{"quantity":18000,"price":1.25,"orders":5},{"quantity":30600,"price":1.3,"orders":9},{"quantity":21600,"price":1.35,"orders":7},{"quantity":16200,"price":1.4,"orders":5}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|76932","symbol":"CROMPTON25MAY330PE","last_price":1.1,"volume":567000,"average_price":1.09,"oi":671400.0,"net_change":-0.65,"total_buy_quantity":504000.0,"total_sell_quantity":451800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1747648630091","oi_day_high":804600.0,"oi_day_low":671400.0},"NSE_FO:MAXHEALTH25MAY1120CE":{"ohlc":{"open":76.15,"high":82.65,"low":72.45,"close":78.8},"depth":{"buy":[{"quantity":525,"price":75.95,"orders":1},{"quantity":525,"price":75.9,"orders":1},{"quantity":1575,"price":74.7,"orders":1},{"quantity":525,"price":74.55,"orders":1},{"quantity":4725,"price":74.4,"orders":2}],"sell":[{"quantity":1050,"price":79.95,"orders":2},{"quantity":525,"price":80.0,"orders":1},{"quantity":525,"price":80.2,"orders":1},{"quantity":525,"price":81.95,"orders":1},{"quantity":2100,"price":82.4,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|104845","symbol":"MAXHEALTH25MAY1120CE","last_price":78.8,"volume":11550,"average_price":78.49,"oi":41475.0,"net_change":16.8,"total_buy_quantity":54075.0,"total_sell_quantity":54075.0,"lower_circuit_limit":1.4,"upper_circuit_limit":122.6,"last_trade_time":"1747648174078","oi_day_high":45150.0,"oi_day_low":40950.0},"NSE_FO:ABCAPITAL25MAY202.5PE":{"ohlc":{"open":0.85,"high":1.15,"low":0.8,"close":1.05},"depth":{"buy":[{"quantity":2700,"price":0.95,"orders":1},{"quantity":8100,"price":0.9,"orders":3},{"quantity":8100,"price":0.85,"orders":3},{"quantity":2700,"price":0.8,"orders":1},{"quantity":2700,"price":0.75,"orders":1}],"sell":[{"quantity":5400,"price":1.0,"orders":2},{"quantity":5400,"price":1.05,"orders":2},{"quantity":2700,"price":1.1,"orders":1},{"quantity":5400,"price":1.15,"orders":2},{"quantity":5400,"price":1.2,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|65398","symbol":"ABCAPITAL25MAY202.5PE","last_price":1.05,"volume":129600,"average_price":1.04,"oi":180900.0,"net_change":0.0,"total_buy_quantity":216000.0,"total_sell_quantity":351000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1747647475094","oi_day_high":180900.0,"oi_day_low":159300.0},"NSE_FO:INDUSTOWER25MAY405PE":{"ohlc":{"open":13.0,"high":26.8,"low":11.2,"close":21.45},"depth":{"buy":[{"quantity":1700,"price":20.8,"orders":1},{"quantity":3400,"price":20.75,"orders":2},{"quantity":1700,"price":20.7,"orders":1},{"quantity":1700,"price":20.45,"orders":1},{"quantity":6800,"price":20.4,"orders":1}],"sell":[{"quantity":3400,"price":21.0,"orders":2},{"quantity":1700,"price":21.05,"orders":1},{"quantity":1700,"price":21.45,"orders":1},{"quantity":1700,"price":21.55,"orders":1},{"quantity":6800,"price":21.65,"orders":4}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|105219","symbol":"INDUSTOWER25MAY405PE","last_price":21.45,"volume":1713600,"average_price":17.79,"oi":603500.0,"net_change":9.75,"total_buy_quantity":244800.0,"total_sell_quantity":188700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1747648762350","oi_day_high":736100.0,"oi_day_low":603500.0},"NSE_FO:SRF25MAY3050CE":{"ohlc":{"open":28.2,"high":62.0,"low":26.1,"close":39.8},"depth":{"buy":[{"quantity":375,"price":39.8,"orders":1},{"quantity":375,"price":39.75,"orders":1},{"quantity":375,"price":39.55,"orders":1},{"quantity":375,"price":39.45,"orders":1},{"quantity":750,"price":39.25,"orders":1}],"sell":[{"quantity":375,"price":40.0,"orders":1},{"quantity":750,"price":40.1,"orders":2},{"quantity":375,"price":40.4,"orders":1},{"quantity":1500,"price":40.45,"orders":3},{"quantity":750,"price":40.5,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|139437","symbol":"SRF25MAY3050CE","last_price":39.8,"volume":1600125,"average_price":45.95,"oi":377625.0,"net_change":13.95,"total_buy_quantity":78750.0,"total_sell_quantity":102000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":184.35,"last_trade_time":"1747648797428","oi_day_high":394875.0,"oi_day_low":244875.0},"NSE_FO:ESCORTS25MAY3400PE":{"ohlc":{"open":24.5,"high":34.2,"low":24.0,"close":24.7},"depth":{"buy":[{"quantity":300,"price":24.4,"orders":2},{"quantity":150,"price":22.65,"orders":1},{"quantity":150,"price":22.6,"orders":1},{"quantity":150,"price":22.55,"orders":1},{"quantity":150,"price":22.05,"orders":1}],"sell":[{"quantity":150,"price":25.8,"orders":1},{"quantity":150,"price":25.85,"orders":1},{"quantity":150,"price":25.95,"orders":1},{"quantity":150,"price":26.0,"orders":1},{"quantity":150,"price":26.05,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|81712","symbol":"ESCORTS25MAY3400PE","last_price":24.7,"volume":51750,"average_price":26.98,"oi":102900.0,"net_change":-0.4,"total_buy_quantity":52050.0,"total_sell_quantity":28500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.05,"last_trade_time":"1747648759041","oi_day_high":105600.0,"oi_day_low":95400.0},"NSE_FO:JIOFIN25MAY260PE":{"ohlc":{"open":1.35,"high":1.55,"low":1.0,"close":1.15},"depth":{"buy":[{"quantity":13200,"price":1.1,"orders":6},{"quantity":47850,"price":1.05,"orders":10},{"quantity":108900,"price":1.0,"orders":22},{"quantity":52800,"price":0.95,"orders":6},{"quantity":66000,"price":0.9,"orders":8}],"sell":[{"quantity":33000,"price":1.15,"orders":11},{"quantity":57750,"price":1.2,"orders":12},{"quantity":57750,"price":1.25,"orders":10},{"quantity":39600,"price":1.3,"orders":8},{"quantity":113850,"price":1.35,"orders":6}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|97765","symbol":"JIOFIN25MAY260PE","last_price":1.15,"volume":1283700,"average_price":1.15,"oi":3207600.0,"net_change":-0.4,"total_buy_quantity":1087350.0,"total_sell_quantity":701250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1747648799166","oi_day_high":3346200.0,"oi_day_low":3207600.0},"NSE_FO:APOLLOTYRE25MAY470CE":{"ohlc":{"open":26.0,"high":31.45,"low":21.95,"close":21.95},"depth":{"buy":[{"quantity":1700,"price":22.8,"orders":1},{"quantity":3400,"price":22.75,"orders":2},{"quantity":1700,"price":22.7,"orders":1},{"quantity":3400,"price":22.55,"orders":1},{"quantity":1700,"price":22.35,"orders":1}],"sell":[{"quantity":1700,"price":23.4,"orders":1},{"quantity":1700,"price":23.45,"orders":1},{"quantity":1700,"price":24.65,"orders":1},{"quantity":5100,"price":24.7,"orders":1},{"quantity":6800,"price":24.75,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|68710","symbol":"APOLLOTYRE25MAY470CE","last_price":21.95,"volume":28900,"average_price":28.34,"oi":282200.0,"net_change":-7.0,"total_buy_quantity":163200.0,"total_sell_quantity":158100.0,"lower_circuit_limit":6.4,"upper_circuit_limit":51.5,"last_trade_time":"1747648712709","oi_day_high":282200.0,"oi_day_low":278800.0},"NSE_FO:INDUSINDBK25MAY820PE":{"ohlc":{"open":56.1,"high":58.2,"low":41.8,"close":48.1},"depth":{"buy":[{"quantity":500,"price":47.7,"orders":1},{"quantity":500,"price":47.65,"orders":1},{"quantity":500,"price":47.6,"orders":1},{"quantity":500,"price":47.2,"orders":1},{"quantity":500,"price":47.15,"orders":1}],"sell":[{"quantity":500,"price":48.9,"orders":1},{"quantity":500,"price":49.05,"orders":1},{"quantity":1000,"price":49.1,"orders":2},{"quantity":500,"price":49.25,"orders":1},{"quantity":500,"price":49.4,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|94523","symbol":"INDUSINDBK25MAY820PE","last_price":48.1,"volume":159500,"average_price":46.99,"oi":419000.0,"net_change":-0.05,"total_buy_quantity":88000.0,"total_sell_quantity":68000.0,"lower_circuit_limit":1.6,"upper_circuit_limit":94.7,"last_trade_time":"1747648789179","oi_day_high":434500.0,"oi_day_low":416500.0},"NSE_FO:LICI25MAY820CE":{"ohlc":{"open":43.7,"high":50.2,"low":40.4,"close":41.3},"depth":{"buy":[{"quantity":575,"price":43.15,"orders":1},{"quantity":575,"price":43.0,"orders":1},{"quantity":575,"price":42.65,"orders":1},{"quantity":575,"price":41.95,"orders":1},{"quantity":575,"price":41.9,"orders":1}],"sell":[{"quantity":575,"price":44.1,"orders":1},{"quantity":575,"price":44.15,"orders":1},{"quantity":575,"price":44.25,"orders":1},{"quantity":575,"price":44.35,"orders":1},{"quantity":575,"price":44.4,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|101390","symbol":"LICI25MAY820CE","last_price":41.3,"volume":21275,"average_price":46.56,"oi":138575.0,"net_change":-2.4,"total_buy_quantity":77050.0,"total_sell_quantity":79350.0,"lower_circuit_limit":5.45,"upper_circuit_limit":81.95,"last_trade_time":"1747648500081","oi_day_high":151225.0,"oi_day_low":138575.0},"NSE_FO:SHRIRAMFIN25MAY700PE":{"ohlc":{"open":36.35,"high":38.55,"low":26.2,"close":29.65},"depth":{"buy":[{"quantity":1500,"price":29.65,"orders":2},{"quantity":1500,"price":29.6,"orders":2},{"quantity":1500,"price":29.55,"orders":2},{"quantity":3750,"price":29.5,"orders":2},{"quantity":2250,"price":29.45,"orders":2}],"sell":[{"quantity":750,"price":29.9,"orders":1},{"quantity":750,"price":29.95,"orders":1},{"quantity":750,"price":30.0,"orders":1},{"quantity":750,"price":30.1,"orders":1},{"quantity":750,"price":30.15,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|122657","symbol":"SHRIRAMFIN25MAY700PE","last_price":29.65,"volume":148500,"average_price":31.03,"oi":197250.0,"net_change":-8.95,"total_buy_quantity":171750.0,"total_sell_quantity":80250.0,"lower_circuit_limit":4.65,"upper_circuit_limit":72.55,"last_trade_time":"1747648759025","oi_day_high":212250.0,"oi_day_low":192750.0},"NSE_FO:MOTHERSON25MAY135CE":{"ohlc":{"open":12.9,"high":15.35,"low":12.65,"close":13.6},"depth":{"buy":[{"quantity":7100,"price":13.6,"orders":2},{"quantity":7100,"price":13.55,"orders":2},{"quantity":3550,"price":13.5,"orders":1},{"quantity":3550,"price":13.45,"orders":1},{"quantity":3550,"price":13.4,"orders":1}],"sell":[{"quantity":7100,"price":13.7,"orders":2},{"quantity":7100,"price":13.75,"orders":2},{"quantity":7100,"price":13.8,"orders":2},{"quantity":3550,"price":13.85,"orders":1},{"quantity":3550,"price":13.9,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|105895","symbol":"MOTHERSON25MAY135CE","last_price":13.6,"volume":269800,"average_price":13.9,"oi":1306400.0,"net_change":0.7,"total_buy_quantity":408250.0,"total_sell_quantity":486350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1747648766579","oi_day_high":1317050.0,"oi_day_low":1288650.0},"NSE_FO:CHOLAFIN25MAY1540CE":{"ohlc":{"open":84.85,"high":101.0,"low":84.85,"close":97.25},"depth":{"buy":[{"quantity":625,"price":95.2,"orders":1},{"quantity":625,"price":94.9,"orders":1},{"quantity":625,"price":94.85,"orders":1},{"quantity":625,"price":94.65,"orders":1},{"quantity":625,"price":93.9,"orders":1}],"sell":[{"quantity":625,"price":98.8,"orders":1},{"quantity":625,"price":98.85,"orders":1},{"quantity":625,"price":99.15,"orders":1},{"quantity":1875,"price":103.3,"orders":1},{"quantity":1875,"price":103.55,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|80759","symbol":"CHOLAFIN25MAY1540CE","last_price":97.25,"volume":12500,"average_price":95.87,"oi":55000.0,"net_change":12.1,"total_buy_quantity":63125.0,"total_sell_quantity":58750.0,"lower_circuit_limit":2.1,"upper_circuit_limit":168.2,"last_trade_time":"1747648375897","oi_day_high":56250.0,"oi_day_low":54375.0},"NSE_FO:HDFCAMC25MAY4550PE":{"ohlc":{"open":29.55,"high":29.6,"low":17.8,"close":19.5},"depth":{"buy":[{"quantity":150,"price":19.25,"orders":1},{"quantity":150,"price":19.2,"orders":1},{"quantity":150,"price":19.15,"orders":1},{"quantity":300,"price":19.1,"orders":1},{"quantity":450,"price":19.0,"orders":2}],"sell":[{"quantity":450,"price":19.5,"orders":3},{"quantity":150,"price":19.55,"orders":1},{"quantity":600,"price":19.6,"orders":3},{"quantity":150,"price":19.65,"orders":1},{"quantity":450,"price":19.7,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|93473","symbol":"HDFCAMC25MAY4550PE","last_price":19.5,"volume":76050,"average_price":20.47,"oi":39000.0,"net_change":-13.35,"total_buy_quantity":64650.0,"total_sell_quantity":27450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.4,"last_trade_time":"1747648771683","oi_day_high":43350.0,"oi_day_low":35250.0},"NSE_FO:IRB25MAY48PE":{"ohlc":{"open":0.55,"high":0.75,"low":0.5,"close":0.7},"depth":{"buy":[{"quantity":143500,"price":0.65,"orders":7},{"quantity":246000,"price":0.6,"orders":16},{"quantity":143500,"price":0.55,"orders":8},{"quantity":123000,"price":0.5,"orders":9},{"quantity":317750,"price":0.45,"orders":8}],"sell":[{"quantity":61500,"price":0.7,"orders":3},{"quantity":225500,"price":0.75,"orders":17},{"quantity":174250,"price":0.8,"orders":13},{"quantity":92250,"price":0.85,"orders":5},{"quantity":30750,"price":0.9,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|95827","symbol":"IRB25MAY48PE","last_price":0.7,"volume":1988500,"average_price":0.63,"oi":1804000.0,"net_change":0.15,"total_buy_quantity":6160250.0,"total_sell_quantity":1998750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1747648741504","oi_day_high":1916750.0,"oi_day_low":1691250.0},"NSE_FO:PIDILITIND25MAY3080PE":{"ohlc":{"open":38.15,"high":51.2,"low":29.8,"close":45.5},"depth":{"buy":[{"quantity":500,"price":45.85,"orders":2},{"quantity":500,"price":45.75,"orders":2},{"quantity":500,"price":45.05,"orders":1},{"quantity":1250,"price":44.05,"orders":1},{"quantity":500,"price":43.65,"orders":1}],"sell":[{"quantity":500,"price":48.45,"orders":2},{"quantity":250,"price":48.9,"orders":1},{"quantity":250,"price":49.1,"orders":1},{"quantity":250,"price":49.15,"orders":1},{"quantity":250,"price":51.2,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|116029","symbol":"PIDILITIND25MAY3080PE","last_price":45.5,"volume":44750,"average_price":41.4,"oi":22750.0,"net_change":10.8,"total_buy_quantity":74750.0,"total_sell_quantity":36750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.9,"last_trade_time":"1747647853281","oi_day_high":26250.0,"oi_day_low":22000.0},"NSE_FO:LT25MAY3620PE":{"ohlc":{"open":55.4,"high":62.95,"low":46.0,"close":55.85},"depth":{"buy":[{"quantity":300,"price":55.75,"orders":2},{"quantity":450,"price":55.65,"orders":1},{"quantity":150,"price":55.6,"orders":1},{"quantity":150,"price":55.35,"orders":1},{"quantity":450,"price":55.3,"orders":1}],"sell":[{"quantity":150,"price":56.85,"orders":1},{"quantity":150,"price":56.9,"orders":1},{"quantity":450,"price":57.15,"orders":1},{"quantity":150,"price":57.2,"orders":1},{"quantity":150,"price":57.25,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|114713","symbol":"LT25MAY3620PE","last_price":55.85,"volume":184500,"average_price":53.4,"oi":82950.0,"net_change":3.15,"total_buy_quantity":71850.0,"total_sell_quantity":27750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":146.25,"last_trade_time":"1747648772929","oi_day_high":85500.0,"oi_day_low":75450.0},"NSE_FO:KOTAKBANK25MAY2220PE":{"ohlc":{"open":107.3,"high":110.6,"low":100.5,"close":108.55},"depth":{"buy":[{"quantity":400,"price":109.15,"orders":1},{"quantity":400,"price":109.1,"orders":1},{"quantity":400,"price":108.55,"orders":1},{"quantity":800,"price":108.5,"orders":2},{"quantity":800,"price":108.4,"orders":2}],"sell":[{"quantity":400,"price":110.8,"orders":1},{"quantity":400,"price":110.85,"orders":1},{"quantity":400,"price":110.9,"orders":1},{"quantity":800,"price":110.95,"orders":1},{"quantity":400,"price":111.95,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|112103","symbol":"KOTAKBANK25MAY2220PE","last_price":108.55,"volume":7600,"average_price":106.17,"oi":290400.0,"net_change":-14.9,"total_buy_quantity":54800.0,"total_sell_quantity":42000.0,"lower_circuit_limit":43.5,"upper_circuit_limit":203.4,"last_trade_time":"1747648733814","oi_day_high":290800.0,"oi_day_low":290000.0},"NSE_FO:TATATECH25MAY720CE":{"ohlc":{"open":46.0,"high":60.0,"low":38.75,"close":46.0},"depth":{"buy":[{"quantity":700,"price":46.2,"orders":1},{"quantity":700,"price":46.15,"orders":1},{"quantity":1400,"price":45.6,"orders":2},{"quantity":700,"price":45.5,"orders":1},{"quantity":700,"price":44.1,"orders":1}],"sell":[{"quantity":700,"price":46.65,"orders":1},{"quantity":700,"price":46.7,"orders":1},{"quantity":700,"price":47.65,"orders":1},{"quantity":700,"price":47.7,"orders":1},{"quantity":700,"price":48.35,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|131284","symbol":"TATATECH25MAY720CE","last_price":46.0,"volume":125300,"average_price":48.41,"oi":380100.0,"net_change":7.35,"total_buy_quantity":83300.0,"total_sell_quantity":77000.0,"lower_circuit_limit":7.3,"upper_circuit_limit":70.0,"last_trade_time":"1747648714392","oi_day_high":417200.0,"oi_day_low":380100.0},"NSE_FO:RECLTD25MAY440CE":{"ohlc":{"open":2.75,"high":2.95,"low":1.95,"close":2.15},"depth":{"buy":[{"quantity":25000,"price":2.1,"orders":12},{"quantity":18000,"price":2.05,"orders":9},{"quantity":28000,"price":2.0,"orders":12},{"quantity":29000,"price":1.95,"orders":12},{"quantity":9000,"price":1.9,"orders":6}],"sell":[{"quantity":1000,"price":2.15,"orders":1},{"quantity":13000,"price":2.2,"orders":8},{"quantity":23000,"price":2.25,"orders":10},{"quantity":20000,"price":2.3,"orders":8},{"quantity":17000,"price":2.35,"orders":9}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|119728","symbol":"RECLTD25MAY440CE","last_price":2.15,"volume":2745000,"average_price":2.51,"oi":3443000.0,"net_change":-0.45,"total_buy_quantity":497000.0,"total_sell_quantity":659000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1747648791663","oi_day_high":3445000.0,"oi_day_low":3313000.0},"NSE_FO:ABB25MAY5700CE":{"ohlc":{"open":249.95,"high":274.95,"low":205.85,"close":213.25},"depth":{"buy":[{"quantity":125,"price":214.75,"orders":1},{"quantity":125,"price":214.45,"orders":1},{"quantity":250,"price":213.55,"orders":1},{"quantity":250,"price":210.05,"orders":1},{"quantity":125,"price":209.65,"orders":1}],"sell":[{"quantity":125,"price":220.15,"orders":1},{"quantity":125,"price":220.2,"orders":1},{"quantity":125,"price":220.25,"orders":1},{"quantity":250,"price":220.3,"orders":2},{"quantity":500,"price":224.2,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|65241","symbol":"ABB25MAY5700CE","last_price":213.25,"volume":47000,"average_price":244.47,"oi":81125.0,"net_change":-8.35,"total_buy_quantity":12375.0,"total_sell_quantity":11875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":474.25,"last_trade_time":"1747648724542","oi_day_high":88875.0,"oi_day_low":80375.0},"NSE_FO:BAJAJFINSV25MAY1980CE":{"ohlc":{"open":82.0,"high":83.25,"low":76.5,"close":78.5},"depth":{"buy":[{"quantity":500,"price":75.55,"orders":1},{"quantity":1000,"price":75.5,"orders":1},{"quantity":2500,"price":70.35,"orders":1},{"quantity":5000,"price":70.3,"orders":1},{"quantity":3500,"price":69.85,"orders":1}],"sell":[{"quantity":1000,"price":77.55,"orders":2},{"quantity":500,"price":77.6,"orders":1},{"quantity":500,"price":77.7,"orders":1},{"quantity":500,"price":78.0,"orders":1},{"quantity":500,"price":78.1,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|72170","symbol":"BAJAJFINSV25MAY1980CE","last_price":78.5,"volume":11000,"average_price":80.56,"oi":54000.0,"net_change":0.8,"total_buy_quantity":29000.0,"total_sell_quantity":46500.0,"lower_circuit_limit":5.2,"upper_circuit_limit":150.2,"last_trade_time":"1747645325025","oi_day_high":54500.0,"oi_day_low":52500.0},"NSE_FO:INDIANB25MAY570PE":{"ohlc":{"open":3.4,"high":3.75,"low":1.8,"close":2.1},"depth":{"buy":[{"quantity":3800,"price":1.95,"orders":4},{"quantity":1900,"price":1.85,"orders":2},{"quantity":1900,"price":1.8,"orders":2},{"quantity":1900,"price":1.75,"orders":2},{"quantity":1900,"price":1.7,"orders":1}],"sell":[{"quantity":3800,"price":2.1,"orders":3},{"quantity":15200,"price":2.15,"orders":7},{"quantity":8550,"price":2.2,"orders":5},{"quantity":14250,"price":2.25,"orders":6},{"quantity":11400,"price":2.3,"orders":5}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|103523","symbol":"INDIANB25MAY570PE","last_price":2.1,"volume":237500,"average_price":2.61,"oi":173850.0,"net_change":-2.05,"total_buy_quantity":150100.0,"total_sell_quantity":283100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1747648711661","oi_day_high":211850.0,"oi_day_low":166250.0},"NSE_FO:BHARATFORG25MAY1100CE":{"ohlc":{"open":176.1,"high":176.1,"low":163.5,"close":163.5},"depth":{"buy":[{"quantity":1000,"price":157.0,"orders":2},{"quantity":500,"price":156.95,"orders":1},{"quantity":500,"price":156.9,"orders":1},{"quantity":500,"price":156.7,"orders":1},{"quantity":500,"price":156.5,"orders":1}],"sell":[{"quantity":500,"price":162.45,"orders":1},{"quantity":2500,"price":164.15,"orders":1},{"quantity":500,"price":165.4,"orders":1},{"quantity":2000,"price":166.7,"orders":1},{"quantity":5000,"price":168.7,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|74775","symbol":"BHARATFORG25MAY1100CE","last_price":163.5,"volume":21500,"average_price":171.66,"oi":337500.0,"net_change":-4.0,"total_buy_quantity":38500.0,"total_sell_quantity":41500.0,"lower_circuit_limit":85.95,"upper_circuit_limit":249.05,"last_trade_time":"1747643415493","oi_day_high":338500.0,"oi_day_low":337500.0},"NSE_FO:OFSS25MAY8535CE":{"ohlc":{"open":245.5,"high":308.55,"low":233.1,"close":236.4},"depth":{"buy":[{"quantity":100,"price":232.7,"orders":2},{"quantity":100,"price":232.65,"orders":2},{"quantity":50,"price":232.6,"orders":1},{"quantity":50,"price":232.35,"orders":1},{"quantity":50,"price":232.3,"orders":1}],"sell":[{"quantity":50,"price":236.0,"orders":1},{"quantity":200,"price":237.95,"orders":3},{"quantity":100,"price":239.45,"orders":2},{"quantity":50,"price":241.4,"orders":1},{"quantity":100,"price":241.45,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|125826","symbol":"OFSS25MAY8535CE","last_price":236.4,"volume":8200,"average_price":266.57,"oi":18050.0,"net_change":-72.25,"total_buy_quantity":27850.0,"total_sell_quantity":8700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":697.2,"last_trade_time":"1747648793031","oi_day_high":19100.0,"oi_day_low":18050.0},"NSE_FO:SJVN25MAY99CE":{"ohlc":{"open":7.85,"high":8.45,"low":6.95,"close":6.95},"depth":{"buy":[{"quantity":4725,"price":6.9,"orders":1},{"quantity":14175,"price":6.85,"orders":2},{"quantity":4725,"price":6.8,"orders":1},{"quantity":14175,"price":6.75,"orders":2},{"quantity":4725,"price":6.7,"orders":1}],"sell":[{"quantity":4725,"price":6.95,"orders":1},{"quantity":9450,"price":7.0,"orders":2},{"quantity":14175,"price":7.05,"orders":2},{"quantity":4725,"price":7.1,"orders":1},{"quantity":9450,"price":7.15,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|138190","symbol":"SJVN25MAY99CE","last_price":6.95,"volume":66150,"average_price":7.55,"oi":212625.0,"net_change":-0.35,"total_buy_quantity":453600.0,"total_sell_quantity":425250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1747648500084","oi_day_high":212625.0,"oi_day_low":184275.0},"NSE_FO:BALKRISIND25MAY2580CE":{"ohlc":{"open":154.45,"high":154.45,"low":154.45,"close":154.45},"depth":{"buy":[{"quantity":300,"price":147.85,"orders":1},{"quantity":300,"price":147.75,"orders":1},{"quantity":300,"price":147.65,"orders":1},{"quantity":600,"price":147.55,"orders":1},{"quantity":600,"price":145.05,"orders":1}],"sell":[{"quantity":1200,"price":161.15,"orders":1},{"quantity":1500,"price":162.45,"orders":1},{"quantity":3000,"price":169.3,"orders":1},{"quantity":3000,"price":179.45,"orders":1},{"quantity":9000,"price":194.05,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|72896","symbol":"BALKRISIND25MAY2580CE","last_price":154.45,"volume":300,"average_price":154.45,"oi":2700.0,"net_change":-3.5,"total_buy_quantity":21300.0,"total_sell_quantity":17700.0,"lower_circuit_limit":32.0,"upper_circuit_limit":274.4,"last_trade_time":"1747642851153","oi_day_high":2700.0,"oi_day_low":2700.0},"NSE_FO:SUNPHARMA25MAY1800PE":{"ohlc":{"open":65.5,"high":78.1,"low":52.6,"close":77.75},"depth":{"buy":[{"quantity":350,"price":77.2,"orders":1},{"quantity":350,"price":77.15,"orders":1},{"quantity":350,"price":76.9,"orders":1},{"quantity":350,"price":73.8,"orders":1},{"quantity":1750,"price":73.75,"orders":5}],"sell":[{"quantity":350,"price":78.15,"orders":1},{"quantity":700,"price":78.2,"orders":2},{"quantity":350,"price":79.7,"orders":1},{"quantity":350,"price":79.75,"orders":1},{"quantity":350,"price":83.25,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|125707","symbol":"SUNPHARMA25MAY1800PE","last_price":77.75,"volume":61600,"average_price":64.76,"oi":435050.0,"net_change":2.3,"total_buy_quantity":25550.0,"total_sell_quantity":40250.0,"lower_circuit_limit":20.8,"upper_circuit_limit":130.1,"last_trade_time":"1747648761543","oi_day_high":437500.0,"oi_day_low":434000.0},"NSE_FO:TITAN25MAY3380PE":{"ohlc":{"open":5.65,"high":5.85,"low":4.95,"close":5.15},"depth":{"buy":[{"quantity":700,"price":5.15,"orders":4},{"quantity":175,"price":5.1,"orders":1},{"quantity":175,"price":5.05,"orders":1},{"quantity":175,"price":5.0,"orders":1},{"quantity":175,"price":4.95,"orders":1}],"sell":[{"quantity":525,"price":5.45,"orders":3},{"quantity":175,"price":5.55,"orders":1},{"quantity":175,"price":5.6,"orders":1},{"quantity":175,"price":5.65,"orders":1},{"quantity":175,"price":5.75,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|144457","symbol":"TITAN25MAY3380PE","last_price":5.15,"volume":8400,"average_price":5.32,"oi":55825.0,"net_change":-1.1,"total_buy_quantity":171500.0,"total_sell_quantity":26075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1747648443554","oi_day_high":57225.0,"oi_day_low":55475.0},"NSE_FO:NHPC25MAY89CE":{"ohlc":{"open":3.55,"high":3.85,"low":2.6,"close":2.85},"depth":{"buy":[{"quantity":32000,"price":2.75,"orders":4},{"quantity":38400,"price":2.7,"orders":5},{"quantity":57600,"price":2.65,"orders":4},{"quantity":44800,"price":2.6,"orders":5},{"quantity":38400,"price":2.55,"orders":4}],"sell":[{"quantity":57600,"price":2.85,"orders":6},{"quantity":51200,"price":2.9,"orders":6},{"quantity":83200,"price":2.95,"orders":10},{"quantity":57600,"price":3.0,"orders":3},{"quantity":32000,"price":3.05,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|123706","symbol":"NHPC25MAY89CE","last_price":2.85,"volume":1446400,"average_price":3.13,"oi":1209600.0,"net_change":-0.8,"total_buy_quantity":1382400.0,"total_sell_quantity":1529600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1747648607117","oi_day_high":1209600.0,"oi_day_low":915200.0},"NSE_FO:PIIND25MAY3650PE":{"ohlc":{"open":62.4,"high":86.65,"low":49.7,"close":49.1},"depth":{"buy":[{"quantity":125,"price":48.1,"orders":1},{"quantity":125,"price":47.95,"orders":1},{"quantity":125,"price":47.8,"orders":1},{"quantity":375,"price":47.75,"orders":2},{"quantity":125,"price":47.05,"orders":1}],"sell":[{"quantity":125,"price":51.3,"orders":1},{"quantity":125,"price":51.35,"orders":1},{"quantity":125,"price":52.1,"orders":1},{"quantity":250,"price":52.15,"orders":1},{"quantity":125,"price":53.0,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|129736","symbol":"PIIND25MAY3650PE","last_price":49.1,"volume":132375,"average_price":70.35,"oi":57375.0,"net_change":-16.55,"total_buy_quantity":17875.0,"total_sell_quantity":10250.0,"lower_circuit_limit":14.85,"upper_circuit_limit":116.45,"last_trade_time":"1747648796527","oi_day_high":59125.0,"oi_day_low":43875.0},"NSE_FO:FEDERALBNK25MAY202.5CE":{"ohlc":{"open":2.4,"high":4.05,"low":2.2,"close":3.2},"depth":{"buy":[{"quantity":5000,"price":3.2,"orders":1},{"quantity":50000,"price":3.15,"orders":8},{"quantity":35000,"price":3.1,"orders":6},{"quantity":75000,"price":3.05,"orders":10},{"quantity":75000,"price":3.0,"orders":7}],"sell":[{"quantity":15000,"price":3.25,"orders":3},{"quantity":45000,"price":3.3,"orders":8},{"quantity":65000,"price":3.35,"orders":9},{"quantity":55000,"price":3.4,"orders":6},{"quantity":30000,"price":3.45,"orders":5}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|88993","symbol":"FEDERALBNK25MAY202.5CE","last_price":3.2,"volume":8680000,"average_price":3.32,"oi":1495000.0,"net_change":0.85,"total_buy_quantity":1130000.0,"total_sell_quantity":1525000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1747648788370","oi_day_high":1960000.0,"oi_day_low":1335000.0},"NSE_FO:APOLLOHOSP25MAY7150CE":{"ohlc":{"open":58.15,"high":66.85,"low":43.0,"close":44.4},"depth":{"buy":[{"quantity":125,"price":43.1,"orders":1},{"quantity":125,"price":43.05,"orders":1},{"quantity":125,"price":42.25,"orders":1},{"quantity":125,"price":42.2,"orders":1},{"quantity":250,"price":42.05,"orders":2}],"sell":[{"quantity":125,"price":44.35,"orders":1},{"quantity":125,"price":44.4,"orders":1},{"quantity":250,"price":44.95,"orders":1},{"quantity":125,"price":45.85,"orders":1},{"quantity":125,"price":45.9,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|68321","symbol":"APOLLOHOSP25MAY7150CE","last_price":44.4,"volume":79000,"average_price":51.76,"oi":54000.0,"net_change":-14.7,"total_buy_quantity":30500.0,"total_sell_quantity":16375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":172.05,"last_trade_time":"1747648736131","oi_day_high":55125.0,"oi_day_low":45375.0},"NSE_FO:UPL25MAY680CE":{"ohlc":{"open":3.35,"high":5.3,"low":3.35,"close":3.65},"depth":{"buy":[{"quantity":4065,"price":3.6,"orders":3},{"quantity":10840,"price":3.55,"orders":6},{"quantity":18970,"price":3.5,"orders":10},{"quantity":13550,"price":3.45,"orders":4},{"quantity":5420,"price":3.4,"orders":2}],"sell":[{"quantity":6775,"price":3.65,"orders":4},{"quantity":16260,"price":3.7,"orders":8},{"quantity":14905,"price":3.75,"orders":6},{"quantity":16260,"price":3.8,"orders":7},{"quantity":18970,"price":3.85,"orders":6}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|138929","symbol":"UPL25MAY680CE","last_price":3.65,"volume":2525720,"average_price":4.34,"oi":3093465.0,"net_change":-0.5,"total_buy_quantity":445795.0,"total_sell_quantity":838745.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1747648789653","oi_day_high":3169345.0,"oi_day_low":2960675.0},"NSE_FO:ICICIPRULI25MAY600PE":{"ohlc":{"open":4.6,"high":5.4,"low":2.7,"close":2.9},"depth":{"buy":[{"quantity":750,"price":2.8,"orders":1},{"quantity":750,"price":2.75,"orders":1},{"quantity":1500,"price":2.7,"orders":2},{"quantity":1500,"price":2.65,"orders":2},{"quantity":23250,"price":2.6,"orders":2}],"sell":[{"quantity":5250,"price":2.9,"orders":3},{"quantity":2250,"price":2.95,"orders":3},{"quantity":3750,"price":3.0,"orders":5},{"quantity":4500,"price":3.05,"orders":5},{"quantity":3750,"price":3.1,"orders":5}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|91344","symbol":"ICICIPRULI25MAY600PE","last_price":2.9,"volume":228750,"average_price":3.53,"oi":165750.0,"net_change":-2.05,"total_buy_quantity":135000.0,"total_sell_quantity":183750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1747648799223","oi_day_high":180000.0,"oi_day_low":162000.0},"NSE_FO:SUNPHARMA25MAY1820CE":{"ohlc":{"open":10.0,"high":15.3,"low":8.25,"close":8.5},"depth":{"buy":[{"quantity":350,"price":8.45,"orders":1},{"quantity":350,"price":8.4,"orders":1},{"quantity":1750,"price":8.35,"orders":4},{"quantity":700,"price":8.3,"orders":2},{"quantity":1050,"price":8.25,"orders":2}],"sell":[{"quantity":350,"price":8.55,"orders":1},{"quantity":350,"price":8.6,"orders":1},{"quantity":1400,"price":8.65,"orders":3},{"quantity":700,"price":8.7,"orders":2},{"quantity":1750,"price":8.75,"orders":4}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|140254","symbol":"SUNPHARMA25MAY1820CE","last_price":8.5,"volume":593250,"average_price":11.38,"oi":416500.0,"net_change":-0.8,"total_buy_quantity":517300.0,"total_sell_quantity":102550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1747648795810","oi_day_high":417550.0,"oi_day_low":355950.0},"NSE_FO:M&MFIN25MAY262.7PE":{"ohlc":{"open":3.45,"high":4.15,"low":2.85,"close":4.15},"depth":{"buy":[{"quantity":6168,"price":3.9,"orders":2},{"quantity":10280,"price":3.85,"orders":4},{"quantity":8224,"price":3.8,"orders":4},{"quantity":6168,"price":3.75,"orders":3},{"quantity":4112,"price":3.7,"orders":2}],"sell":[{"quantity":8224,"price":4.0,"orders":4},{"quantity":8224,"price":4.05,"orders":4},{"quantity":6168,"price":4.1,"orders":3},{"quantity":6168,"price":4.15,"orders":3},{"quantity":8224,"price":4.2,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|103517","symbol":"M&MFIN25MAY262.7PE","last_price":4.15,"volume":304288,"average_price":3.39,"oi":752496.0,"net_change":0.85,"total_buy_quantity":444096.0,"total_sell_quantity":390640.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1747648620268","oi_day_high":787448.0,"oi_day_low":750440.0},"NSE_FO:ABFRL25MAY275PE":{"ohlc":{"open":3.85,"high":4.35,"low":1.0,"close":1.9},"depth":{"buy":[{"quantity":5200,"price":1.95,"orders":2},{"quantity":15600,"price":1.9,"orders":5},{"quantity":15600,"price":1.85,"orders":4},{"quantity":10400,"price":1.8,"orders":3},{"quantity":20800,"price":1.75,"orders":4}],"sell":[{"quantity":10400,"price":2.05,"orders":3},{"quantity":23400,"price":2.1,"orders":4},{"quantity":26000,"price":2.15,"orders":4},{"quantity":20800,"price":2.2,"orders":4},{"quantity":36400,"price":2.25,"orders":5}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|65599","symbol":"ABFRL25MAY275PE","last_price":1.9,"volume":3517800,"average_price":1.76,"oi":652600.0,"net_change":-2.4,"total_buy_quantity":600600.0,"total_sell_quantity":683800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1747648705697","oi_day_high":816400.0,"oi_day_low":538200.0},"NSE_FO:DELHIVERY25MAY300CE":{"ohlc":{"open":40.7,"high":65.7,"low":34.3,"close":52.55},"depth":{"buy":[{"quantity":1525,"price":51.4,"orders":1},{"quantity":1525,"price":51.3,"orders":1},{"quantity":4575,"price":51.25,"orders":3},{"quantity":4575,"price":51.15,"orders":3},{"quantity":6100,"price":50.0,"orders":1}],"sell":[{"quantity":1525,"price":52.45,"orders":1},{"quantity":1525,"price":52.5,"orders":1},{"quantity":1525,"price":52.65,"orders":1},{"quantity":1525,"price":52.7,"orders":1},{"quantity":1525,"price":52.8,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|79052","symbol":"DELHIVERY25MAY300CE","last_price":52.55,"volume":253150,"average_price":47.12,"oi":237900.0,"net_change":27.8,"total_buy_quantity":167750.0,"total_sell_quantity":161650.0,"lower_circuit_limit":4.75,"upper_circuit_limit":96.45,"last_trade_time":"1747648765518","oi_day_high":297375.0,"oi_day_low":231800.0},"NSE_FO:GAIL25MAY192.5PE":{"ohlc":{"open":6.55,"high":6.55,"low":5.05,"close":5.85},"depth":{"buy":[{"quantity":7050,"price":5.8,"orders":3},{"quantity":9400,"price":5.75,"orders":3},{"quantity":2350,"price":5.7,"orders":1},{"quantity":9400,"price":5.65,"orders":3},{"quantity":16450,"price":5.6,"orders":3}],"sell":[{"quantity":4700,"price":5.9,"orders":2},{"quantity":18800,"price":5.95,"orders":6},{"quantity":4700,"price":6.0,"orders":2},{"quantity":18800,"price":6.05,"orders":6},{"quantity":14100,"price":6.1,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|89380","symbol":"GAIL25MAY192.5PE","last_price":5.85,"volume":874200,"average_price":5.74,"oi":552250.0,"net_change":-2.1,"total_buy_quantity":399500.0,"total_sell_quantity":415950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1747648627766","oi_day_high":561650.0,"oi_day_low":462950.0},"NSE_FO:ZYDUSLIFE25MAY880PE":{"ohlc":{"open":14.0,"high":14.0,"low":10.0,"close":11.7},"depth":{"buy":[{"quantity":900,"price":11.65,"orders":1},{"quantity":900,"price":11.6,"orders":1},{"quantity":900,"price":11.55,"orders":1},{"quantity":900,"price":11.35,"orders":1},{"quantity":1800,"price":11.3,"orders":2}],"sell":[{"quantity":900,"price":11.9,"orders":1},{"quantity":900,"price":11.95,"orders":1},{"quantity":900,"price":12.05,"orders":1},{"quantity":1800,"price":12.1,"orders":2},{"quantity":900,"price":12.15,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|140952","symbol":"ZYDUSLIFE25MAY880PE","last_price":11.7,"volume":237600,"average_price":11.59,"oi":270000.0,"net_change":-3.15,"total_buy_quantity":323100.0,"total_sell_quantity":141300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.85,"last_trade_time":"1747648741060","oi_day_high":286200.0,"oi_day_low":264600.0},"NSE_FO:KPITTECH25MAY1220CE":{"ohlc":{"open":132.3,"high":132.5,"low":124.3,"close":124.3},"depth":{"buy":[{"quantity":1600,"price":126.45,"orders":4},{"quantity":400,"price":126.4,"orders":1},{"quantity":1600,"price":125.15,"orders":1},{"quantity":2000,"price":124.55,"orders":1},{"quantity":400,"price":123.3,"orders":1}],"sell":[{"quantity":1200,"price":134.2,"orders":1},{"quantity":400,"price":134.55,"orders":1},{"quantity":1600,"price":134.6,"orders":1},{"quantity":2000,"price":135.45,"orders":1},{"quantity":400,"price":136.1,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|112453","symbol":"KPITTECH25MAY1220CE","last_price":124.3,"volume":2400,"average_price":130.29,"oi":62400.0,"net_change":-32.25,"total_buy_quantity":41200.0,"total_sell_quantity":39200.0,"lower_circuit_limit":58.4,"upper_circuit_limit":254.7,"last_trade_time":"1747648021473","oi_day_high":63600.0,"oi_day_low":62400.0},"NSE_FO:TATAMOTORS25MAY670PE":{"ohlc":{"open":2.15,"high":2.3,"low":1.8,"close":2.0},"depth":{"buy":[{"quantity":17600,"price":1.95,"orders":11},{"quantity":27500,"price":1.9,"orders":18},{"quantity":27500,"price":1.85,"orders":14},{"quantity":29700,"price":1.8,"orders":9},{"quantity":23100,"price":1.75,"orders":7}],"sell":[{"quantity":13200,"price":2.05,"orders":12},{"quantity":23100,"price":2.1,"orders":17},{"quantity":22550,"price":2.15,"orders":16},{"quantity":19800,"price":2.2,"orders":14},{"quantity":16500,"price":2.25,"orders":13}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|142678","symbol":"TATAMOTORS25MAY670PE","last_price":2.0,"volume":1617550,"average_price":1.98,"oi":2185700.0,"net_change":-0.45,"total_buy_quantity":674300.0,"total_sell_quantity":325050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1747648779845","oi_day_high":2194500.0,"oi_day_low":1993200.0},"NSE_FO:INDIGO25MAY5500PE":{"ohlc":{"open":97.0,"high":110.0,"low":69.45,"close":106.85},"depth":{"buy":[{"quantity":300,"price":105.55,"orders":2},{"quantity":150,"price":105.3,"orders":1},{"quantity":150,"price":104.7,"orders":1},{"quantity":150,"price":104.65,"orders":1},{"quantity":150,"price":104.6,"orders":1}],"sell":[{"quantity":300,"price":106.85,"orders":2},{"quantity":150,"price":106.9,"orders":1},{"quantity":750,"price":106.95,"orders":4},{"quantity":150,"price":107.0,"orders":1},{"quantity":150,"price":107.9,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|94020","symbol":"INDIGO25MAY5500PE","last_price":106.85,"volume":373050,"average_price":86.31,"oi":154800.0,"net_change":7.05,"total_buy_quantity":28500.0,"total_sell_quantity":32550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":228.0,"last_trade_time":"1747648788042","oi_day_high":181650.0,"oi_day_low":154800.0},"NSE_FO:PATANJALI25MAY1960CE":{"ohlc":{"open":6.3,"high":7.1,"low":2.5,"close":2.6},"depth":{"buy":[{"quantity":600,"price":2.65,"orders":2},{"quantity":600,"price":2.6,"orders":2},{"quantity":3300,"price":2.55,"orders":5},{"quantity":3300,"price":2.5,"orders":6},{"quantity":3300,"price":2.45,"orders":4}],"sell":[{"quantity":1200,"price":2.7,"orders":4},{"quantity":2100,"price":2.75,"orders":5},{"quantity":1800,"price":2.8,"orders":4},{"quantity":3000,"price":2.85,"orders":5},{"quantity":1500,"price":2.9,"orders":4}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|113545","symbol":"PATANJALI25MAY1960CE","last_price":2.6,"volume":279000,"average_price":3.44,"oi":104400.0,"net_change":-4.15,"total_buy_quantity":118500.0,"total_sell_quantity":53400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1747648679321","oi_day_high":117300.0,"oi_day_low":99900.0},"NSE_FO:LT25MAY3300CE":{"ohlc":{"open":318.5,"high":328.7,"low":311.9,"close":328.7},"depth":{"buy":[{"quantity":150,"price":305.9,"orders":1},{"quantity":150,"price":305.85,"orders":1},{"quantity":150,"price":305.8,"orders":1},{"quantity":300,"price":305.75,"orders":2},{"quantity":150,"price":305.45,"orders":1}],"sell":[{"quantity":150,"price":312.8,"orders":1},{"quantity":150,"price":317.9,"orders":1},{"quantity":3300,"price":318.25,"orders":2},{"quantity":150,"price":321.6,"orders":1},{"quantity":150,"price":322.0,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|101854","symbol":"LT25MAY3300CE","last_price":328.7,"volume":1650,"average_price":318.05,"oi":127650.0,"net_change":10.2,"total_buy_quantity":21600.0,"total_sell_quantity":18300.0,"lower_circuit_limit":143.0,"upper_circuit_limit":494.0,"last_trade_time":"1747630748677","oi_day_high":129000.0,"oi_day_low":127650.0},"NSE_FO:SYNGENE25MAY660CE":{"ohlc":{"open":7.35,"high":8.7,"low":6.1,"close":6.5},"depth":{"buy":[{"quantity":1000,"price":6.35,"orders":1},{"quantity":2000,"price":6.3,"orders":2},{"quantity":4000,"price":6.25,"orders":3},{"quantity":2000,"price":6.2,"orders":2},{"quantity":1000,"price":6.15,"orders":1}],"sell":[{"quantity":1000,"price":6.5,"orders":1},{"quantity":4000,"price":6.55,"orders":3},{"quantity":1000,"price":6.7,"orders":1},{"quantity":2000,"price":6.75,"orders":2},{"quantity":1000,"price":6.8,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|126444","symbol":"SYNGENE25MAY660CE","last_price":6.5,"volume":520000,"average_price":7.45,"oi":917000.0,"net_change":-0.95,"total_buy_quantity":187000.0,"total_sell_quantity":228000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1747648794374","oi_day_high":917000.0,"oi_day_low":870000.0},"NSE_FO:LAURUSLABS25MAY650PE":{"ohlc":{"open":42.45,"high":42.45,"low":41.4,"close":41.5},"depth":{"buy":[{"quantity":1700,"price":42.95,"orders":1},{"quantity":1700,"price":42.9,"orders":1},{"quantity":1700,"price":41.9,"orders":1},{"quantity":5100,"price":41.1,"orders":1},{"quantity":8500,"price":41.05,"orders":1}],"sell":[{"quantity":1700,"price":44.15,"orders":1},{"quantity":1700,"price":44.2,"orders":1},{"quantity":6800,"price":45.8,"orders":1},{"quantity":5100,"price":46.2,"orders":1},{"quantity":8500,"price":46.9,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|112724","symbol":"LAURUSLABS25MAY650PE","last_price":41.5,"volume":5100,"average_price":41.78,"oi":634100.0,"net_change":-4.65,"total_buy_quantity":142800.0,"total_sell_quantity":117300.0,"lower_circuit_limit":11.45,"upper_circuit_limit":80.85,"last_trade_time":"1747635117048","oi_day_high":634100.0,"oi_day_low":634100.0},"NSE_FO:DALBHARAT25MAY1980CE":{"ohlc":{"open":125.5,"high":125.5,"low":100.8,"close":100.8},"depth":{"buy":[{"quantity":550,"price":99.0,"orders":2},{"quantity":275,"price":98.95,"orders":1},{"quantity":275,"price":98.9,"orders":1},{"quantity":2750,"price":94.5,"orders":1},{"quantity":1100,"price":93.6,"orders":1}],"sell":[{"quantity":275,"price":105.75,"orders":1},{"quantity":275,"price":105.8,"orders":1},{"quantity":1375,"price":109.8,"orders":1},{"quantity":1925,"price":110.85,"orders":2},{"quantity":2750,"price":113.2,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|84723","symbol":"DALBHARAT25MAY1980CE","last_price":100.8,"volume":1925,"average_price":113.49,"oi":20900.0,"net_change":-11.75,"total_buy_quantity":25850.0,"total_sell_quantity":23925.0,"lower_circuit_limit":25.3,"upper_circuit_limit":199.8,"last_trade_time":"1747647932079","oi_day_high":21175.0,"oi_day_low":20350.0},"NSE_FO:JSWSTEEL25MAY1040PE":{"ohlc":{"open":27.7,"high":32.55,"low":24.5,"close":31.8},"depth":{"buy":[{"quantity":675,"price":31.75,"orders":1},{"quantity":675,"price":31.7,"orders":1},{"quantity":675,"price":31.65,"orders":1},{"quantity":675,"price":31.6,"orders":1},{"quantity":675,"price":31.5,"orders":1}],"sell":[{"quantity":675,"price":31.95,"orders":1},{"quantity":675,"price":32.0,"orders":1},{"quantity":2025,"price":32.25,"orders":2},{"quantity":675,"price":32.3,"orders":1},{"quantity":1350,"price":32.4,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|99016","symbol":"JSWSTEEL25MAY1040PE","last_price":31.8,"volume":390825,"average_price":29.04,"oi":277425.0,"net_change":2.25,"total_buy_quantity":178875.0,"total_sell_quantity":62775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.6,"last_trade_time":"1747648780852","oi_day_high":302400.0,"oi_day_low":268650.0},"NSE_FO:TITAGARH25MAY820CE":{"ohlc":{"open":115.05,"high":160.0,"low":105.0,"close":105.0},"depth":{"buy":[{"quantity":625,"price":96.0,"orders":1},{"quantity":625,"price":95.0,"orders":1},{"quantity":625,"price":91.5,"orders":1},{"quantity":625,"price":90.0,"orders":1},{"quantity":2500,"price":86.6,"orders":1}],"sell":[{"quantity":625,"price":135.0,"orders":1},{"quantity":625,"price":138.0,"orders":1},{"quantity":625,"price":138.95,"orders":1},{"quantity":1250,"price":154.95,"orders":1},{"quantity":3125,"price":170.0,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|144082","symbol":"TITAGARH25MAY820CE","last_price":105.0,"volume":29375,"average_price":127.53,"oi":95625.0,"net_change":6.0,"total_buy_quantity":5625.0,"total_sell_quantity":7500.0,"lower_circuit_limit":21.25,"upper_circuit_limit":272.25,"last_trade_time":"1747648749939","oi_day_high":124375.0,"oi_day_low":95625.0},"NSE_FO:MRF25MAY130000CE":{"ohlc":{"open":10300.0,"high":10300.0,"low":10300.0,"close":10300.0},"depth":{"buy":[{"quantity":5,"price":10302.05,"orders":1},{"quantity":5,"price":10302.0,"orders":1},{"quantity":5,"price":10301.9,"orders":1},{"quantity":20,"price":10243.7,"orders":1},{"quantity":10,"price":10100.0,"orders":1}],"sell":[{"quantity":5,"price":10858.2,"orders":1},{"quantity":5,"price":10858.25,"orders":1},{"quantity":5,"price":10858.3,"orders":1},{"quantity":50,"price":11277.6,"orders":1},{"quantity":20,"price":11535.9,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|106954","symbol":"MRF25MAY130000CE","last_price":10300.0,"volume":5,"average_price":10300.0,"oi":1025.0,"net_change":-1950.0,"total_buy_quantity":390.0,"total_sell_quantity":360.0,"lower_circuit_limit":6792.15,"upper_circuit_limit":17707.85,"last_trade_time":"1747633972666","oi_day_high":1025.0,"oi_day_low":1025.0},"NSE_FO:AMBUJACEM25MAY570PE":{"ohlc":{"open":15.1,"high":15.6,"low":11.05,"close":12.7},"depth":{"buy":[{"quantity":900,"price":12.65,"orders":1},{"quantity":900,"price":12.6,"orders":1},{"quantity":900,"price":12.55,"orders":1},{"quantity":900,"price":12.45,"orders":1},{"quantity":900,"price":12.4,"orders":1}],"sell":[{"quantity":900,"price":12.9,"orders":1},{"quantity":1800,"price":12.95,"orders":2},{"quantity":900,"price":13.0,"orders":1},{"quantity":900,"price":13.05,"orders":1},{"quantity":1800,"price":13.1,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|65881","symbol":"AMBUJACEM25MAY570PE","last_price":12.7,"volume":176400,"average_price":13.23,"oi":155700.0,"net_change":-1.55,"total_buy_quantity":98100.0,"total_sell_quantity":107100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.25,"last_trade_time":"1747648680271","oi_day_high":162900.0,"oi_day_low":144900.0},"NSE_FO:POWERGRID25MAY315PE":{"ohlc":{"open":14.5,"high":15.0,"low":13.2,"close":13.75},"depth":{"buy":[{"quantity":3600,"price":13.65,"orders":2},{"quantity":1800,"price":13.6,"orders":1},{"quantity":1800,"price":13.55,"orders":1},{"quantity":3600,"price":13.45,"orders":1},{"quantity":1800,"price":13.4,"orders":1}],"sell":[{"quantity":1800,"price":14.0,"orders":1},{"quantity":1800,"price":14.05,"orders":1},{"quantity":1800,"price":14.1,"orders":1},{"quantity":1800,"price":14.2,"orders":1},{"quantity":5400,"price":14.3,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|132594","symbol":"POWERGRID25MAY315PE","last_price":13.75,"volume":356400,"average_price":14.25,"oi":392400.0,"net_change":-2.85,"total_buy_quantity":239400.0,"total_sell_quantity":214200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.6,"last_trade_time":"1747648452064","oi_day_high":399600.0,"oi_day_low":347400.0},"NSE_FO:CANBK25MAY99PE":{"ohlc":{"open":0.45,"high":0.5,"low":0.3,"close":0.4},"depth":{"buy":[{"quantity":195750,"price":0.35,"orders":13},{"quantity":486000,"price":0.3,"orders":14},{"quantity":675000,"price":0.25,"orders":10},{"quantity":756000,"price":0.2,"orders":9},{"quantity":688500,"price":0.15,"orders":9}],"sell":[{"quantity":47250,"price":0.4,"orders":4},{"quantity":263250,"price":0.45,"orders":22},{"quantity":263250,"price":0.5,"orders":10},{"quantity":276750,"price":0.55,"orders":5},{"quantity":148500,"price":0.6,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|78982","symbol":"CANBK25MAY99PE","last_price":0.4,"volume":3496500,"average_price":0.37,"oi":2841750.0,"net_change":-0.1,"total_buy_quantity":4063500.0,"total_sell_quantity":2018250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1747648782046","oi_day_high":3294000.0,"oi_day_low":2841750.0},"NSE_FO:DRREDDY25MAY1180CE":{"ohlc":{"open":64.95,"high":65.0,"low":48.15,"close":49.6},"depth":{"buy":[{"quantity":625,"price":48.95,"orders":1},{"quantity":625,"price":48.9,"orders":1},{"quantity":625,"price":47.55,"orders":1},{"quantity":625,"price":47.5,"orders":1},{"quantity":625,"price":46.85,"orders":1}],"sell":[{"quantity":625,"price":50.55,"orders":1},{"quantity":625,"price":50.6,"orders":1},{"quantity":625,"price":50.75,"orders":1},{"quantity":1250,"price":50.85,"orders":2},{"quantity":625,"price":50.9,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|81218","symbol":"DRREDDY25MAY1180CE","last_price":49.6,"volume":40625,"average_price":53.42,"oi":169375.0,"net_change":-5.55,"total_buy_quantity":83750.0,"total_sell_quantity":76875.0,"lower_circuit_limit":12.9,"upper_circuit_limit":97.4,"last_trade_time":"1747648632843","oi_day_high":180625.0,"oi_day_low":167500.0},"NSE_FO:IREDA25MAY175CE":{"ohlc":{"open":5.2,"high":7.55,"low":4.65,"close":5.1},"depth":{"buy":[{"quantity":14500,"price":5.05,"orders":4},{"quantity":26100,"price":5.0,"orders":8},{"quantity":23200,"price":4.95,"orders":6},{"quantity":17400,"price":4.9,"orders":5},{"quantity":26100,"price":4.85,"orders":7}],"sell":[{"quantity":17400,"price":5.15,"orders":5},{"quantity":31900,"price":5.2,"orders":10},{"quantity":29000,"price":5.25,"orders":8},{"quantity":14500,"price":5.3,"orders":4},{"quantity":17400,"price":5.35,"orders":4}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|96562","symbol":"IREDA25MAY175CE","last_price":5.1,"volume":9761400,"average_price":6.1,"oi":3346600.0,"net_change":-0.1,"total_buy_quantity":681500.0,"total_sell_quantity":1020800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1747648793104","oi_day_high":3364000.0,"oi_day_low":2259100.0},"NSE_FO:PAYTM25MAY920PE":{"ohlc":{"open":78.55,"high":78.55,"low":53.2,"close":53.2},"depth":{"buy":[{"quantity":1300,"price":52.5,"orders":2},{"quantity":650,"price":52.45,"orders":1},{"quantity":650,"price":51.35,"orders":1},{"quantity":650,"price":51.3,"orders":1},{"quantity":650,"price":50.15,"orders":1}],"sell":[{"quantity":1300,"price":53.3,"orders":2},{"quantity":1300,"price":53.35,"orders":2},{"quantity":650,"price":53.9,"orders":1},{"quantity":1300,"price":53.95,"orders":1},{"quantity":650,"price":54.4,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|113663","symbol":"PAYTM25MAY920PE","last_price":53.2,"volume":65000,"average_price":58.6,"oi":20800.0,"net_change":-17.4,"total_buy_quantity":72150.0,"total_sell_quantity":79950.0,"lower_circuit_limit":7.1,"upper_circuit_limit":134.1,"last_trade_time":"1747648683493","oi_day_high":24050.0,"oi_day_low":16900.0},"NSE_FO:SBIN25MAY810PE":{"ohlc":{"open":22.1,"high":23.05,"low":16.0,"close":20.9},"depth":{"buy":[{"quantity":750,"price":20.8,"orders":1},{"quantity":1500,"price":20.75,"orders":2},{"quantity":1500,"price":20.7,"orders":2},{"quantity":3750,"price":20.65,"orders":4},{"quantity":1500,"price":20.6,"orders":2}],"sell":[{"quantity":750,"price":20.9,"orders":1},{"quantity":750,"price":20.95,"orders":1},{"quantity":750,"price":21.0,"orders":1},{"quantity":750,"price":21.05,"orders":1},{"quantity":1500,"price":21.1,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|136172","symbol":"SBIN25MAY810PE","last_price":20.9,"volume":2397750,"average_price":18.75,"oi":852750.0,"net_change":-2.55,"total_buy_quantity":179250.0,"total_sell_quantity":102750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.25,"last_trade_time":"1747648795500","oi_day_high":957000.0,"oi_day_low":843000.0},"NSE_FO:BEL25MAY305PE":{"ohlc":{"open":0.45,"high":0.6,"low":0.45,"close":0.6},"depth":{"buy":[{"quantity":14250,"price":0.55,"orders":3},{"quantity":82650,"price":0.5,"orders":15},{"quantity":105450,"price":0.45,"orders":10},{"quantity":68400,"price":0.4,"orders":4},{"quantity":114000,"price":0.35,"orders":5}],"sell":[{"quantity":39900,"price":0.6,"orders":12},{"quantity":48450,"price":0.65,"orders":8},{"quantity":14250,"price":0.7,"orders":5},{"quantity":11400,"price":0.75,"orders":4},{"quantity":11400,"price":0.8,"orders":4}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|74555","symbol":"BEL25MAY305PE","last_price":0.6,"volume":960450,"average_price":0.52,"oi":1279650.0,"net_change":-0.05,"total_buy_quantity":1618800.0,"total_sell_quantity":413250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1747648798371","oi_day_high":1305300.0,"oi_day_low":1174200.0},"NSE_FO:BAJAJFINSV25MAY2100PE":{"ohlc":{"open":68.9,"high":72.15,"low":63.75,"close":72.15},"depth":{"buy":[{"quantity":1000,"price":71.95,"orders":2},{"quantity":500,"price":70.15,"orders":1},{"quantity":500,"price":70.1,"orders":1},{"quantity":500,"price":65.9,"orders":1},{"quantity":4000,"price":65.85,"orders":1}],"sell":[{"quantity":500,"price":73.4,"orders":1},{"quantity":1000,"price":73.55,"orders":2},{"quantity":500,"price":73.6,"orders":1},{"quantity":500,"price":73.75,"orders":1},{"quantity":500,"price":74.0,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|72179","symbol":"BAJAJFINSV25MAY2100PE","last_price":72.15,"volume":57500,"average_price":69.41,"oi":150500.0,"net_change":-3.65,"total_buy_quantity":31500.0,"total_sell_quantity":41500.0,"lower_circuit_limit":4.3,"upper_circuit_limit":147.3,"last_trade_time":"1747648624282","oi_day_high":157500.0,"oi_day_low":148000.0},"NSE_FO:JSL25MAY570CE":{"ohlc":{"open":95.0,"high":95.0,"low":95.0,"close":95.0},"depth":{"buy":[{"quantity":775,"price":89.45,"orders":1},{"quantity":775,"price":89.35,"orders":1},{"quantity":775,"price":89.25,"orders":1},{"quantity":3875,"price":89.15,"orders":1},{"quantity":3100,"price":89.0,"orders":1}],"sell":[{"quantity":2325,"price":97.6,"orders":1},{"quantity":7750,"price":97.65,"orders":1},{"quantity":38750,"price":104.45,"orders":1},{"quantity":6975,"price":134.25,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|110199","symbol":"JSL25MAY570CE","last_price":95.0,"volume":0,"average_price":0.0,"oi":42625.0,"net_change":0.0,"total_buy_quantity":63550.0,"total_sell_quantity":55800.0,"lower_circuit_limit":47.0,"upper_circuit_limit":143.0,"last_trade_time":"1747388983000","oi_day_high":42625.0,"oi_day_low":42625.0},"NSE_FO:PEL25MAY1020CE":{"ohlc":{"open":126.0,"high":126.1,"low":107.9,"close":107.25},"depth":{"buy":[{"quantity":750,"price":107.25,"orders":1},{"quantity":750,"price":107.2,"orders":1},{"quantity":750,"price":107.0,"orders":1},{"quantity":750,"price":106.65,"orders":1},{"quantity":6000,"price":103.25,"orders":3}],"sell":[{"quantity":750,"price":109.15,"orders":1},{"quantity":750,"price":109.2,"orders":1},{"quantity":1500,"price":111.35,"orders":1},{"quantity":750,"price":111.4,"orders":1},{"quantity":1500,"price":112.9,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|127778","symbol":"PEL25MAY1020CE","last_price":107.25,"volume":12750,"average_price":118.15,"oi":122250.0,"net_change":15.1,"total_buy_quantity":79500.0,"total_sell_quantity":71250.0,"lower_circuit_limit":22.6,"upper_circuit_limit":161.7,"last_trade_time":"1747648780110","oi_day_high":128250.0,"oi_day_low":122250.0},"NSE_FO:ALKEM25MAY5200PE":{"ohlc":{"open":101.1,"high":109.05,"low":40.0,"close":61.0},"depth":{"buy":[{"quantity":100,"price":62.2,"orders":1},{"quantity":100,"price":62.15,"orders":1},{"quantity":100,"price":61.05,"orders":1},{"quantity":100,"price":61.0,"orders":1},{"quantity":100,"price":60.75,"orders":1}],"sell":[{"quantity":100,"price":64.75,"orders":1},{"quantity":100,"price":65.4,"orders":1},{"quantity":100,"price":65.8,"orders":1},{"quantity":100,"price":65.85,"orders":1},{"quantity":200,"price":65.95,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|65605","symbol":"ALKEM25MAY5200PE","last_price":61.0,"volume":113600,"average_price":58.86,"oi":26400.0,"net_change":-40.05,"total_buy_quantity":19000.0,"total_sell_quantity":11000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":211.5,"last_trade_time":"1747648799057","oi_day_high":33600.0,"oi_day_low":10300.0},"NSE_FO:POONAWALLA25MAY395PE":{"ohlc":{"open":9.8,"high":11.3,"low":8.4,"close":10.15},"depth":{"buy":[{"quantity":1450,"price":10.15,"orders":1},{"quantity":2900,"price":10.1,"orders":2},{"quantity":4350,"price":10.05,"orders":2},{"quantity":2900,"price":10.0,"orders":2},{"quantity":1450,"price":9.95,"orders":1}],"sell":[{"quantity":1450,"price":10.3,"orders":1},{"quantity":1450,"price":10.35,"orders":1},{"quantity":2900,"price":10.4,"orders":2},{"quantity":1450,"price":10.45,"orders":1},{"quantity":1450,"price":10.5,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|131892","symbol":"POONAWALLA25MAY395PE","last_price":10.15,"volume":134850,"average_price":9.9,"oi":126150.0,"net_change":-0.85,"total_buy_quantity":279850.0,"total_sell_quantity":218950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1747648562101","oi_day_high":127600.0,"oi_day_low":94250.0},"NSE_FO:ACC25MAY2060CE":{"ohlc":{"open":4.9,"high":7.0,"low":3.9,"close":4.05},"depth":{"buy":[{"quantity":900,"price":3.95,"orders":3},{"quantity":900,"price":3.9,"orders":3},{"quantity":1500,"price":3.85,"orders":5},{"quantity":600,"price":3.8,"orders":2},{"quantity":300,"price":3.75,"orders":1}],"sell":[{"quantity":300,"price":4.1,"orders":1},{"quantity":900,"price":4.15,"orders":3},{"quantity":900,"price":4.2,"orders":3},{"quantity":2400,"price":4.25,"orders":7},{"quantity":600,"price":4.3,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|65937","symbol":"ACC25MAY2060CE","last_price":4.05,"volume":102300,"average_price":5.37,"oi":111300.0,"net_change":-0.45,"total_buy_quantity":167100.0,"total_sell_quantity":72000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1747648780250","oi_day_high":116100.0,"oi_day_low":111000.0},"NSE_FO:ICICIGI25MAY1880PE":{"ohlc":{"open":44.55,"high":44.55,"low":21.5,"close":26.2},"depth":{"buy":[{"quantity":250,"price":25.6,"orders":1},{"quantity":500,"price":25.55,"orders":2},{"quantity":250,"price":25.5,"orders":1},{"quantity":250,"price":25.45,"orders":1},{"quantity":250,"price":25.3,"orders":1}],"sell":[{"quantity":250,"price":26.3,"orders":1},{"quantity":500,"price":26.35,"orders":2},{"quantity":250,"price":26.4,"orders":1},{"quantity":250,"price":26.45,"orders":1},{"quantity":250,"price":26.6,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|90967","symbol":"ICICIGI25MAY1880PE","last_price":26.2,"volume":147750,"average_price":24.57,"oi":39250.0,"net_change":-19.7,"total_buy_quantity":68500.0,"total_sell_quantity":51250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.05,"last_trade_time":"1747648761855","oi_day_high":42000.0,"oi_day_low":27750.0},"NSE_FO:MUTHOOTFIN25MAY2160CE":{"ohlc":{"open":34.0,"high":34.0,"low":24.0,"close":24.0},"depth":{"buy":[{"quantity":275,"price":24.2,"orders":1},{"quantity":2475,"price":24.0,"orders":1},{"quantity":1100,"price":23.95,"orders":2},{"quantity":550,"price":23.9,"orders":2},{"quantity":275,"price":23.85,"orders":1}],"sell":[{"quantity":275,"price":24.3,"orders":1},{"quantity":550,"price":24.35,"orders":1},{"quantity":825,"price":24.5,"orders":2},{"quantity":275,"price":24.6,"orders":1},{"quantity":825,"price":24.65,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|107188","symbol":"MUTHOOTFIN25MAY2160CE","last_price":24.0,"volume":486750,"average_price":27.77,"oi":440000.0,"net_change":-10.5,"total_buy_quantity":140525.0,"total_sell_quantity":124575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.55,"last_trade_time":"1747648780674","oi_day_high":471625.0,"oi_day_low":431200.0},"NSE_FO:COLPAL25MAY2740CE":{"ohlc":{"open":48.0,"high":66.25,"low":44.25,"close":52.0},"depth":{"buy":[{"quantity":350,"price":50.75,"orders":2},{"quantity":175,"price":50.0,"orders":1},{"quantity":175,"price":49.95,"orders":1},{"quantity":1050,"price":48.9,"orders":2},{"quantity":175,"price":48.15,"orders":1}],"sell":[{"quantity":175,"price":51.55,"orders":1},{"quantity":175,"price":51.6,"orders":1},{"quantity":175,"price":51.85,"orders":1},{"quantity":175,"price":52.0,"orders":1},{"quantity":175,"price":52.45,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|82706","symbol":"COLPAL25MAY2740CE","last_price":52.0,"volume":84700,"average_price":54.55,"oi":27300.0,"net_change":7.95,"total_buy_quantity":62125.0,"total_sell_quantity":27650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.1,"last_trade_time":"1747648786098","oi_day_high":29575.0,"oi_day_low":27125.0},"NSE_FO:KALYANKJIL25MAY520CE":{"ohlc":{"open":45.5,"high":48.8,"low":39.95,"close":43.95},"depth":{"buy":[{"quantity":1550,"price":44.75,"orders":2},{"quantity":775,"price":44.7,"orders":1},{"quantity":775,"price":44.65,"orders":1},{"quantity":1550,"price":44.4,"orders":1},{"quantity":775,"price":44.1,"orders":1}],"sell":[{"quantity":775,"price":46.25,"orders":1},{"quantity":775,"price":46.3,"orders":1},{"quantity":775,"price":46.55,"orders":1},{"quantity":775,"price":46.6,"orders":1},{"quantity":775,"price":46.7,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|99508","symbol":"KALYANKJIL25MAY520CE","last_price":43.95,"volume":28675,"average_price":45.35,"oi":241025.0,"net_change":-1.55,"total_buy_quantity":100750.0,"total_sell_quantity":110825.0,"lower_circuit_limit":4.5,"upper_circuit_limit":86.5,"last_trade_time":"1747648289012","oi_day_high":251100.0,"oi_day_low":241025.0},"NSE_FO:PETRONET25MAY315CE":{"ohlc":{"open":12.15,"high":13.5,"low":10.5,"close":11.4},"depth":{"buy":[{"quantity":1500,"price":11.05,"orders":1},{"quantity":1500,"price":11.0,"orders":1},{"quantity":1500,"price":10.95,"orders":1},{"quantity":1500,"price":10.9,"orders":1},{"quantity":3000,"price":10.85,"orders":1}],"sell":[{"quantity":1500,"price":11.3,"orders":1},{"quantity":1500,"price":11.35,"orders":1},{"quantity":1500,"price":11.45,"orders":1},{"quantity":1500,"price":11.5,"orders":1},{"quantity":3000,"price":11.55,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|128354","symbol":"PETRONET25MAY315CE","last_price":11.4,"volume":487500,"average_price":12.18,"oi":558000.0,"net_change":-0.75,"total_buy_quantity":259500.0,"total_sell_quantity":213000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.15,"last_trade_time":"1747648785248","oi_day_high":633000.0,"oi_day_low":552000.0},"NSE_FO:ASHOKLEY25MAY230CE":{"ohlc":{"open":9.45,"high":12.1,"low":8.2,"close":11.8},"depth":{"buy":[{"quantity":2500,"price":11.75,"orders":1},{"quantity":2500,"price":11.7,"orders":1},{"quantity":2500,"price":11.6,"orders":1},{"quantity":2500,"price":11.5,"orders":1},{"quantity":12500,"price":11.45,"orders":2}],"sell":[{"quantity":5000,"price":11.9,"orders":2},{"quantity":7500,"price":11.95,"orders":2},{"quantity":5000,"price":12.0,"orders":2},{"quantity":2500,"price":12.1,"orders":1},{"quantity":22500,"price":12.15,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|67234","symbol":"ASHOKLEY25MAY230CE","last_price":11.8,"volume":1672500,"average_price":9.7,"oi":2817500.0,"net_change":2.15,"total_buy_quantity":337500.0,"total_sell_quantity":447500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1747648797075","oi_day_high":2855000.0,"oi_day_low":2805000.0},"NSE_FO:BRITANNIA25MAY5450CE":{"ohlc":{"open":112.05,"high":155.0,"low":99.45,"close":128.4},"depth":{"buy":[{"quantity":100,"price":125.55,"orders":1},{"quantity":100,"price":125.5,"orders":1},{"quantity":200,"price":125.1,"orders":2},{"quantity":200,"price":125.05,"orders":1},{"quantity":100,"price":124.45,"orders":1}],"sell":[{"quantity":200,"price":129.4,"orders":2},{"quantity":100,"price":130.15,"orders":1},{"quantity":100,"price":130.2,"orders":1},{"quantity":100,"price":130.25,"orders":1},{"quantity":100,"price":132.25,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|76986","symbol":"BRITANNIA25MAY5450CE","last_price":128.4,"volume":35100,"average_price":122.67,"oi":29500.0,"net_change":-2.35,"total_buy_quantity":8400.0,"total_sell_quantity":11600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":263.95,"last_trade_time":"1747648743016","oi_day_high":30800.0,"oi_day_low":28600.0},"NSE_FO:JINDALSTEL25MAY910PE":{"ohlc":{"open":3.2,"high":5.25,"low":2.75,"close":3.4},"depth":{"buy":[{"quantity":1875,"price":3.4,"orders":2},{"quantity":4375,"price":3.35,"orders":5},{"quantity":6250,"price":3.3,"orders":5},{"quantity":6875,"price":3.25,"orders":5},{"quantity":6250,"price":3.2,"orders":5}],"sell":[{"quantity":1875,"price":3.5,"orders":3},{"quantity":3125,"price":3.55,"orders":4},{"quantity":3750,"price":3.6,"orders":5},{"quantity":4375,"price":3.65,"orders":5},{"quantity":1875,"price":3.7,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|109181","symbol":"JINDALSTEL25MAY910PE","last_price":3.4,"volume":233125,"average_price":3.57,"oi":220000.0,"net_change":0.35,"total_buy_quantity":417500.0,"total_sell_quantity":218125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1747648740322","oi_day_high":236250.0,"oi_day_low":200625.0},"NSE_FO:PFC25MAY430PE":{"ohlc":{"open":18.6,"high":18.85,"low":14.65,"close":17.75},"depth":{"buy":[{"quantity":1300,"price":17.65,"orders":1},{"quantity":6500,"price":17.6,"orders":4},{"quantity":3900,"price":17.55,"orders":3},{"quantity":2600,"price":17.5,"orders":2},{"quantity":5200,"price":17.45,"orders":3}],"sell":[{"quantity":2600,"price":17.8,"orders":2},{"quantity":3900,"price":17.85,"orders":3},{"quantity":2600,"price":17.9,"orders":2},{"quantity":5200,"price":17.95,"orders":3},{"quantity":1300,"price":18.0,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|128559","symbol":"PFC25MAY430PE","last_price":17.75,"volume":663000,"average_price":16.39,"oi":1427400.0,"net_change":-1.55,"total_buy_quantity":206700.0,"total_sell_quantity":178100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.15,"last_trade_time":"1747648758162","oi_day_high":1456000.0,"oi_day_low":1410500.0},"NSE_FO:HDFCLIFE25MAY710CE":{"ohlc":{"open":44.2,"high":44.2,"low":44.2,"close":44.2},"depth":{"buy":[{"quantity":1100,"price":42.85,"orders":1},{"quantity":1100,"price":42.8,"orders":1},{"quantity":1100,"price":42.7,"orders":1},{"quantity":1100,"price":42.3,"orders":1},{"quantity":1100,"price":42.25,"orders":1}],"sell":[{"quantity":1100,"price":43.4,"orders":1},{"quantity":1100,"price":43.45,"orders":1},{"quantity":1100,"price":43.6,"orders":1},{"quantity":1100,"price":44.0,"orders":1},{"quantity":1100,"price":44.4,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|94703","symbol":"HDFCLIFE25MAY710CE","last_price":44.2,"volume":1100,"average_price":44.2,"oi":286000.0,"net_change":-1.15,"total_buy_quantity":104500.0,"total_sell_quantity":110000.0,"lower_circuit_limit":15.25,"upper_circuit_limit":75.45,"last_trade_time":"1747627362189","oi_day_high":286000.0,"oi_day_low":286000.0},"NSE_FO:HUDCO25MAY230PE":{"ohlc":{"open":3.8,"high":6.25,"low":3.25,"close":4.7},"depth":{"buy":[{"quantity":4850,"price":4.65,"orders":2},{"quantity":19400,"price":4.6,"orders":6},{"quantity":14550,"price":4.55,"orders":3},{"quantity":19400,"price":4.5,"orders":4},{"quantity":21825,"price":4.45,"orders":4}],"sell":[{"quantity":9700,"price":4.7,"orders":4},{"quantity":14550,"price":4.75,"orders":5},{"quantity":16975,"price":4.8,"orders":5},{"quantity":29100,"price":4.85,"orders":7},{"quantity":19400,"price":4.9,"orders":4}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|90027","symbol":"HUDCO25MAY230PE","last_price":4.7,"volume":3792700,"average_price":4.66,"oi":1493800.0,"net_change":-0.25,"total_buy_quantity":574725.0,"total_sell_quantity":645050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1747648784702","oi_day_high":1493800.0,"oi_day_low":1156725.0},"NSE_FO:IEX25MAY190PE":{"ohlc":{"open":1.4,"high":1.75,"low":0.95,"close":1.45},"depth":{"buy":[{"quantity":26250,"price":1.4,"orders":4},{"quantity":41250,"price":1.35,"orders":6},{"quantity":37500,"price":1.3,"orders":8},{"quantity":33750,"price":1.25,"orders":5},{"quantity":22500,"price":1.2,"orders":4}],"sell":[{"quantity":7500,"price":1.45,"orders":2},{"quantity":60000,"price":1.5,"orders":9},{"quantity":63750,"price":1.55,"orders":8},{"quantity":60000,"price":1.6,"orders":10},{"quantity":56250,"price":1.65,"orders":8}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|92034","symbol":"IEX25MAY190PE","last_price":1.45,"volume":1736250,"average_price":1.34,"oi":2137500.0,"net_change":-0.05,"total_buy_quantity":783750.0,"total_sell_quantity":948750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1747648778693","oi_day_high":2145000.0,"oi_day_low":2047500.0},"NSE_FO:ITC25MAY430PE":{"ohlc":{"open":4.95,"high":6.0,"low":3.65,"close":4.95},"depth":{"buy":[{"quantity":12800,"price":4.9,"orders":4},{"quantity":27200,"price":4.85,"orders":9},{"quantity":12800,"price":4.8,"orders":8},{"quantity":19200,"price":4.75,"orders":6},{"quantity":8000,"price":4.7,"orders":2}],"sell":[{"quantity":4800,"price":5.0,"orders":3},{"quantity":20800,"price":5.05,"orders":8},{"quantity":16000,"price":5.1,"orders":7},{"quantity":22400,"price":5.15,"orders":8},{"quantity":16000,"price":5.2,"orders":6}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|97220","symbol":"ITC25MAY430PE","last_price":4.95,"volume":4051200,"average_price":4.95,"oi":4732800.0,"net_change":0.1,"total_buy_quantity":641600.0,"total_sell_quantity":481600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1747648799410","oi_day_high":4976000.0,"oi_day_low":4696000.0},"NSE_FO:AUBANK25MAY680CE":{"ohlc":{"open":19.0,"high":21.9,"low":17.7,"close":19.15},"depth":{"buy":[{"quantity":1000,"price":19.0,"orders":1},{"quantity":1000,"price":18.95,"orders":1},{"quantity":1000,"price":18.75,"orders":1},{"quantity":1000,"price":18.7,"orders":1},{"quantity":1000,"price":18.65,"orders":1}],"sell":[{"quantity":2000,"price":19.25,"orders":2},{"quantity":1000,"price":19.65,"orders":1},{"quantity":1000,"price":19.7,"orders":1},{"quantity":1000,"price":19.75,"orders":1},{"quantity":1000,"price":19.85,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|68660","symbol":"AUBANK25MAY680CE","last_price":19.15,"volume":338000,"average_price":19.95,"oi":438000.0,"net_change":-0.3,"total_buy_quantity":141000.0,"total_sell_quantity":168000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.0,"last_trade_time":"1747648758593","oi_day_high":449000.0,"oi_day_low":386000.0},"NSE_FO:ADANIENT25MAY2440CE":{"ohlc":{"open":140.0,"high":158.4,"low":121.3,"close":123.15},"depth":{"buy":[{"quantity":300,"price":120.45,"orders":1},{"quantity":300,"price":120.4,"orders":1},{"quantity":300,"price":120.1,"orders":1},{"quantity":300,"price":120.05,"orders":1},{"quantity":300,"price":117.05,"orders":1}],"sell":[{"quantity":300,"price":123.55,"orders":1},{"quantity":300,"price":123.6,"orders":1},{"quantity":300,"price":123.7,"orders":1},{"quantity":300,"price":123.8,"orders":1},{"quantity":300,"price":123.85,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|64512","symbol":"ADANIENT25MAY2440CE","last_price":123.15,"volume":29700,"average_price":137.41,"oi":271500.0,"net_change":-21.9,"total_buy_quantity":48300.0,"total_sell_quantity":28800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":309.3,"last_trade_time":"1747648741564","oi_day_high":279300.0,"oi_day_low":270900.0},"NSE_FO:TATAELXSI25MAY5900CE":{"ohlc":{"open":320.0,"high":399.0,"low":320.0,"close":369.0},"depth":{"buy":[{"quantity":600,"price":355.2,"orders":2},{"quantity":100,"price":355.15,"orders":1},{"quantity":100,"price":355.05,"orders":1},{"quantity":100,"price":354.95,"orders":1},{"quantity":100,"price":354.85,"orders":1}],"sell":[{"quantity":200,"price":370.7,"orders":1},{"quantity":100,"price":370.75,"orders":1},{"quantity":200,"price":374.15,"orders":1},{"quantity":200,"price":380.45,"orders":1},{"quantity":3200,"price":380.5,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|142497","symbol":"TATAELXSI25MAY5900CE","last_price":369.0,"volume":3900,"average_price":371.37,"oi":21600.0,"net_change":19.8,"total_buy_quantity":15400.0,"total_sell_quantity":11700.0,"lower_circuit_limit":36.55,"upper_circuit_limit":661.85,"last_trade_time":"1747647857307","oi_day_high":24400.0,"oi_day_low":21600.0},"NSE_FO:CHAMBLFERT25MAY690CE":{"ohlc":{"open":2.75,"high":2.95,"low":1.75,"close":1.85},"depth":{"buy":[{"quantity":3800,"price":1.75,"orders":3},{"quantity":12350,"price":1.7,"orders":5},{"quantity":7600,"price":1.65,"orders":3},{"quantity":9500,"price":1.6,"orders":5},{"quantity":42750,"price":1.55,"orders":5}],"sell":[{"quantity":7600,"price":1.85,"orders":5},{"quantity":14250,"price":1.9,"orders":6},{"quantity":11400,"price":1.95,"orders":5},{"quantity":8550,"price":2.0,"orders":4},{"quantity":10450,"price":2.05,"orders":5}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|80508","symbol":"CHAMBLFERT25MAY690CE","last_price":1.85,"volume":434150,"average_price":2.15,"oi":704900.0,"net_change":-1.45,"total_buy_quantity":222300.0,"total_sell_quantity":267900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1747648695964","oi_day_high":741950.0,"oi_day_low":687800.0},"NSE_FO:HINDZINC25MAY460PE":{"ohlc":{"open":16.4,"high":19.0,"low":13.7,"close":17.55},"depth":{"buy":[{"quantity":1225,"price":17.65,"orders":1},{"quantity":1225,"price":17.6,"orders":1},{"quantity":3675,"price":17.55,"orders":2},{"quantity":1225,"price":17.5,"orders":1},{"quantity":1225,"price":17.3,"orders":1}],"sell":[{"quantity":2450,"price":17.9,"orders":2},{"quantity":1225,"price":18.15,"orders":1},{"quantity":1225,"price":19.05,"orders":1},{"quantity":1225,"price":19.3,"orders":1},{"quantity":1225,"price":19.35,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|98904","symbol":"HINDZINC25MAY460PE","last_price":17.55,"volume":61250,"average_price":15.98,"oi":90650.0,"net_change":-4.1,"total_buy_quantity":133525.0,"total_sell_quantity":137200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.95,"last_trade_time":"1747648719463","oi_day_high":90650.0,"oi_day_low":71050.0},"NSE_FO:DEEPAKNTR25MAY2000CE":{"ohlc":{"open":152.0,"high":183.05,"low":140.0,"close":142.0},"depth":{"buy":[{"quantity":300,"price":141.75,"orders":1},{"quantity":300,"price":141.7,"orders":1},{"quantity":300,"price":140.0,"orders":1},{"quantity":300,"price":139.95,"orders":1},{"quantity":300,"price":134.4,"orders":1}],"sell":[{"quantity":300,"price":147.15,"orders":1},{"quantity":300,"price":147.2,"orders":1},{"quantity":300,"price":149.9,"orders":1},{"quantity":1500,"price":151.0,"orders":1},{"quantity":300,"price":152.3,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|78772","symbol":"DEEPAKNTR25MAY2000CE","last_price":142.0,"volume":32400,"average_price":171.54,"oi":138000.0,"net_change":0.5,"total_buy_quantity":30900.0,"total_sell_quantity":29400.0,"lower_circuit_limit":30.05,"upper_circuit_limit":252.95,"last_trade_time":"1747648643880","oi_day_high":144300.0,"oi_day_low":138000.0},"NSE_FO:MGL25MAY1320PE":{"ohlc":{"open":5.85,"high":7.25,"low":3.75,"close":6.5},"depth":{"buy":[{"quantity":400,"price":6.2,"orders":1},{"quantity":800,"price":6.15,"orders":2},{"quantity":800,"price":6.1,"orders":2},{"quantity":400,"price":6.0,"orders":1},{"quantity":400,"price":5.8,"orders":1}],"sell":[{"quantity":800,"price":6.45,"orders":2},{"quantity":800,"price":6.5,"orders":2},{"quantity":800,"price":6.55,"orders":2},{"quantity":2400,"price":6.6,"orders":2},{"quantity":1200,"price":6.65,"orders":3}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|105646","symbol":"MGL25MAY1320PE","last_price":6.5,"volume":70800,"average_price":4.8,"oi":53200.0,"net_change":-1.9,"total_buy_quantity":186800.0,"total_sell_quantity":86000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.05,"last_trade_time":"1747648614971","oi_day_high":56400.0,"oi_day_low":51200.0},"NSE_FO:NATIONALUM25MAY160CE":{"ohlc":{"open":20.5,"high":24.35,"low":20.5,"close":22.75},"depth":{"buy":[{"quantity":3750,"price":23.2,"orders":1},{"quantity":3750,"price":23.15,"orders":1},{"quantity":3750,"price":23.05,"orders":1},{"quantity":3750,"price":23.0,"orders":1},{"quantity":15000,"price":22.7,"orders":1}],"sell":[{"quantity":3750,"price":23.35,"orders":1},{"quantity":7500,"price":23.4,"orders":2},{"quantity":3750,"price":23.45,"orders":1},{"quantity":3750,"price":23.65,"orders":1},{"quantity":26250,"price":24.05,"orders":2}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|107479","symbol":"NATIONALUM25MAY160CE","last_price":22.75,"volume":285000,"average_price":22.75,"oi":990000.0,"net_change":4.45,"total_buy_quantity":315000.0,"total_sell_quantity":333750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.3,"last_trade_time":"1747647657043","oi_day_high":1076250.0,"oi_day_low":986250.0},"NSE_FO:APLAPOLLO25MAY1620CE":{"ohlc":{"open":162.15,"high":196.9,"low":162.0,"close":196.9},"depth":{"buy":[{"quantity":1050,"price":186.8,"orders":1},{"quantity":1400,"price":184.95,"orders":1},{"quantity":1050,"price":184.05,"orders":1},{"quantity":1750,"price":184.0,"orders":1},{"quantity":3500,"price":182.25,"orders":1}],"sell":[{"quantity":1050,"price":197.95,"orders":1},{"quantity":350,"price":198.0,"orders":1},{"quantity":350,"price":198.1,"orders":1},{"quantity":1050,"price":201.35,"orders":1},{"quantity":1750,"price":201.4,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|68083","symbol":"APLAPOLLO25MAY1620CE","last_price":196.9,"volume":4900,"average_price":173.35,"oi":97300.0,"net_change":25.9,"total_buy_quantity":26250.0,"total_sell_quantity":33250.0,"lower_circuit_limit":69.2,"upper_circuit_limit":272.8,"last_trade_time":"1747648630288","oi_day_high":97300.0,"oi_day_low":95550.0},"NSE_FO:BHARTIARTL25MAY1840CE":{"ohlc":{"open":21.0,"high":23.1,"low":15.95,"close":18.25},"depth":{"buy":[{"quantity":475,"price":18.15,"orders":1},{"quantity":2375,"price":18.1,"orders":4},{"quantity":1900,"price":18.05,"orders":3},{"quantity":6650,"price":18.0,"orders":13},{"quantity":475,"price":17.95,"orders":1}],"sell":[{"quantity":475,"price":18.3,"orders":1},{"quantity":950,"price":18.35,"orders":2},{"quantity":1425,"price":18.4,"orders":3},{"quantity":950,"price":18.45,"orders":2},{"quantity":2375,"price":18.5,"orders":4}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|71333","symbol":"BHARTIARTL25MAY1840CE","last_price":18.25,"volume":6430075,"average_price":19.29,"oi":3437100.0,"net_change":-2.75,"total_buy_quantity":566200.0,"total_sell_quantity":492575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.65,"last_trade_time":"1747648793965","oi_day_high":3788600.0,"oi_day_low":3437100.0},"NSE_FO:ONGC25MAY250PE":{"ohlc":{"open":6.05,"high":7.55,"low":5.25,"close":6.75},"depth":{"buy":[{"quantity":5775,"price":6.7,"orders":2},{"quantity":19250,"price":6.65,"orders":8},{"quantity":15400,"price":6.6,"orders":6},{"quantity":23100,"price":6.55,"orders":9},{"quantity":5775,"price":6.5,"orders":2}],"sell":[{"quantity":3850,"price":6.75,"orders":2},{"quantity":21175,"price":6.8,"orders":9},{"quantity":23100,"price":6.85,"orders":9},{"quantity":13475,"price":6.9,"orders":6},{"quantity":15400,"price":6.95,"orders":6}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|111574","symbol":"ONGC25MAY250PE","last_price":6.75,"volume":1514975,"average_price":6.38,"oi":1303225.0,"net_change":0.4,"total_buy_quantity":531300.0,"total_sell_quantity":344575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1747648798592","oi_day_high":1572725.0,"oi_day_low":1287825.0},"NSE_FO:TATACOMM25MAY1600CE":{"ohlc":{"open":47.75,"high":75.0,"low":45.1,"close":63.5},"depth":{"buy":[{"quantity":250,"price":63.2,"orders":1},{"quantity":250,"price":63.05,"orders":1},{"quantity":750,"price":62.45,"orders":1},{"quantity":250,"price":62.4,"orders":1},{"quantity":750,"price":62.15,"orders":1}],"sell":[{"quantity":250,"price":63.7,"orders":1},{"quantity":750,"price":63.9,"orders":1},{"quantity":500,"price":63.95,"orders":1},{"quantity":2000,"price":64.0,"orders":2},{"quantity":750,"price":64.2,"orders":1}]},"timestamp":"2025-05-19T15:45:59.983+05:30","instrument_token":"NSE_FO|127024","symbol":"TATACOMM25MAY1600CE","last_price":63.5,"volume":322000,"average_price":62.76,"oi":225000.0,"net_change":7.05,"total_buy_quantity":44750.0,"total_sell_quantity":57000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.4,"last_trade_time":"1747648782482","oi_day_high":282000.0,"oi_day_low":224250.0}}}