{"status":"success","data":{"NSE_FO:AXISBANK25JUN1200PE":{"ohlc":{"open":6.1,"high":6.65,"low":4.0,"close":5.95},"depth":{"buy":[{"quantity":2500,"price":5.85,"orders":1},{"quantity":5625,"price":5.8,"orders":6},{"quantity":9375,"price":5.75,"orders":10},{"quantity":8125,"price":5.7,"orders":7},{"quantity":6250,"price":5.65,"orders":5}],"sell":[{"quantity":4375,"price":5.95,"orders":5},{"quantity":13125,"price":6.0,"orders":16},{"quantity":8750,"price":6.05,"orders":5},{"quantity":5000,"price":6.1,"orders":5},{"quantity":8125,"price":6.15,"orders":4}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|71195","symbol":"AXISBANK25JUN1200PE","last_price":5.95,"volume":2888125,"average_price":5.06,"oi":1550625.0,"net_change":-0.3,"total_buy_quantity":697500.0,"total_sell_quantity":220000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1750327197799","oi_day_high":1653125.0,"oi_day_low":1486250.0},"NSE_FO:NTPC25JUN340PE":{"ohlc":{"open":8.95,"high":11.25,"low":8.2,"close":11.2},"depth":{"buy":[{"quantity":1500,"price":11.15,"orders":1},{"quantity":1500,"price":11.1,"orders":1},{"quantity":3000,"price":11.05,"orders":2},{"quantity":1500,"price":11.0,"orders":1},{"quantity":1500,"price":10.95,"orders":1}],"sell":[{"quantity":6000,"price":11.3,"orders":4},{"quantity":3000,"price":11.35,"orders":2},{"quantity":1500,"price":11.45,"orders":1},{"quantity":1500,"price":11.5,"orders":1},{"quantity":4500,"price":11.6,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|124589","symbol":"NTPC25JUN340PE","last_price":11.2,"volume":936000,"average_price":9.53,"oi":3403500.0,"net_change":2.55,"total_buy_quantity":312000.0,"total_sell_quantity":181500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1750327181813","oi_day_high":3429000.0,"oi_day_low":3381000.0},"NSE_FO:IRFC25JUN140CE":{"ohlc":{"open":1.45,"high":1.6,"low":0.45,"close":0.45},"depth":{"buy":[{"quantity":433575,"price":0.45,"orders":40},{"quantity":497025,"price":0.4,"orders":19},{"quantity":282000,"price":0.35,"orders":8},{"quantity":292575,"price":0.3,"orders":9},{"quantity":165675,"price":0.25,"orders":5}],"sell":[{"quantity":253800,"price":0.5,"orders":12},{"quantity":419475,"price":0.55,"orders":28},{"quantity":186825,"price":0.6,"orders":13},{"quantity":179775,"price":0.65,"orders":15},{"quantity":190350,"price":0.7,"orders":9}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|108507","symbol":"IRFC25JUN140CE","last_price":0.45,"volume":16133925,"average_price":0.74,"oi":9246075.0,"net_change":-1.0,"total_buy_quantity":2203125.0,"total_sell_quantity":3243000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1750327199125","oi_day_high":9880575.0,"oi_day_low":8618625.0},"NSE_FO:TECHM25JUN1600CE":{"ohlc":{"open":100.0,"high":100.0,"low":68.0,"close":82.55},"depth":{"buy":[{"quantity":1200,"price":82.0,"orders":2},{"quantity":600,"price":81.95,"orders":1},{"quantity":600,"price":81.9,"orders":1},{"quantity":1200,"price":81.65,"orders":2},{"quantity":600,"price":81.35,"orders":1}],"sell":[{"quantity":600,"price":82.9,"orders":1},{"quantity":1200,"price":82.95,"orders":2},{"quantity":600,"price":83.0,"orders":1},{"quantity":600,"price":83.05,"orders":1},{"quantity":600,"price":83.25,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|143946","symbol":"TECHM25JUN1600CE","last_price":82.55,"volume":147000,"average_price":81.0,"oi":517800.0,"net_change":-32.0,"total_buy_quantity":74400.0,"total_sell_quantity":71400.0,"lower_circuit_limit":34.3,"upper_circuit_limit":194.8,"last_trade_time":"1750327196607","oi_day_high":543600.0,"oi_day_low":513000.0},"NSE_FO:CUMMINSIND25JUN3200PE":{"ohlc":{"open":17.25,"high":26.4,"low":11.15,"close":25.95},"depth":{"buy":[{"quantity":150,"price":25.5,"orders":1},{"quantity":300,"price":25.35,"orders":2},{"quantity":150,"price":25.3,"orders":1},{"quantity":450,"price":25.2,"orders":1},{"quantity":600,"price":25.15,"orders":2}],"sell":[{"quantity":150,"price":25.85,"orders":1},{"quantity":150,"price":25.9,"orders":1},{"quantity":300,"price":25.95,"orders":1},{"quantity":15600,"price":26.0,"orders":3},{"quantity":150,"price":26.2,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|83929","symbol":"CUMMINSIND25JUN3200PE","last_price":25.95,"volume":127050,"average_price":20.23,"oi":154050.0,"net_change":7.2,"total_buy_quantity":73650.0,"total_sell_quantity":49050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.45,"last_trade_time":"1750327198616","oi_day_high":157800.0,"oi_day_low":151500.0},"NSE_FO:SHRIRAMFIN25JUN650CE":{"ohlc":{"open":18.35,"high":24.3,"low":10.8,"close":10.95},"depth":{"buy":[{"quantity":2250,"price":10.8,"orders":3},{"quantity":2250,"price":10.75,"orders":3},{"quantity":1500,"price":10.7,"orders":2},{"quantity":4500,"price":10.65,"orders":3},{"quantity":3000,"price":10.6,"orders":2}],"sell":[{"quantity":3000,"price":11.0,"orders":4},{"quantity":2250,"price":11.05,"orders":3},{"quantity":2250,"price":11.1,"orders":3},{"quantity":3750,"price":11.15,"orders":4},{"quantity":1500,"price":11.2,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|126117","symbol":"SHRIRAMFIN25JUN650CE","last_price":10.95,"volume":610500,"average_price":14.6,"oi":459750.0,"net_change":-9.15,"total_buy_quantity":151500.0,"total_sell_quantity":132000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.05,"last_trade_time":"1750327197415","oi_day_high":461250.0,"oi_day_low":320250.0},"NSE_FO:CONCOR25JUN790CE":{"ohlc":{"open":1.6,"high":1.75,"low":0.55,"close":0.6},"depth":{"buy":[{"quantity":7000,"price":0.6,"orders":4},{"quantity":12000,"price":0.55,"orders":7},{"quantity":12000,"price":0.5,"orders":7},{"quantity":6000,"price":0.45,"orders":2},{"quantity":36000,"price":0.4,"orders":3}],"sell":[{"quantity":10000,"price":0.65,"orders":7},{"quantity":10000,"price":0.7,"orders":5},{"quantity":10000,"price":0.75,"orders":5},{"quantity":8000,"price":0.8,"orders":4},{"quantity":5000,"price":0.85,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|85237","symbol":"CONCOR25JUN790CE","last_price":0.6,"volume":366000,"average_price":1.02,"oi":481000.0,"net_change":-1.15,"total_buy_quantity":346000.0,"total_sell_quantity":249000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1750326993069","oi_day_high":555000.0,"oi_day_low":481000.0},"NSE_FO:BHARATFORG25JUN1260PE":{"ohlc":{"open":6.55,"high":12.05,"low":4.95,"close":10.45},"depth":{"buy":[{"quantity":500,"price":10.3,"orders":1},{"quantity":1000,"price":10.25,"orders":2},{"quantity":4000,"price":9.95,"orders":3},{"quantity":1500,"price":9.75,"orders":2},{"quantity":1000,"price":9.7,"orders":1}],"sell":[{"quantity":500,"price":10.55,"orders":1},{"quantity":1000,"price":10.6,"orders":2},{"quantity":1000,"price":10.65,"orders":2},{"quantity":1000,"price":10.7,"orders":2},{"quantity":1000,"price":10.75,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|73999","symbol":"BHARATFORG25JUN1260PE","last_price":10.45,"volume":268500,"average_price":9.46,"oi":192000.0,"net_change":3.05,"total_buy_quantity":459000.0,"total_sell_quantity":91000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.75,"last_trade_time":"1750327154477","oi_day_high":205000.0,"oi_day_low":180500.0},"NSE_FO:IDEA25JUN7CE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":104800000,"price":0.05,"orders":300},{"quantity":152960000,"price":0.1,"orders":436},{"quantity":77600000,"price":0.15,"orders":129},{"quantity":32640000,"price":0.2,"orders":59},{"quantity":23480000,"price":0.25,"orders":50}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|99897","symbol":"IDEA25JUN7CE","last_price":0.05,"volume":95640000,"average_price":0.05,"oi":4.3716E8,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":4.2988E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1750327161415","oi_day_high":4.3716E8,"oi_day_low":3.7984E8},"NSE_FO:JSWENERGY25JUN500CE":{"ohlc":{"open":11.3,"high":13.75,"low":3.15,"close":3.3},"depth":{"buy":[{"quantity":5250,"price":3.2,"orders":7},{"quantity":105000,"price":3.15,"orders":11},{"quantity":9750,"price":3.1,"orders":7},{"quantity":7500,"price":3.05,"orders":5},{"quantity":8250,"price":3.0,"orders":7}],"sell":[{"quantity":5250,"price":3.35,"orders":5},{"quantity":7500,"price":3.4,"orders":8},{"quantity":10500,"price":3.45,"orders":9},{"quantity":11250,"price":3.5,"orders":7},{"quantity":5250,"price":3.55,"orders":4}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|110387","symbol":"JSWENERGY25JUN500CE","last_price":3.3,"volume":2701500,"average_price":6.01,"oi":995250.0,"net_change":-8.3,"total_buy_quantity":748500.0,"total_sell_quantity":256500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.6,"last_trade_time":"1750327172763","oi_day_high":995250.0,"oi_day_low":729750.0},"NSE_FO:MPHASIS25JUN2560CE":{"ohlc":{"open":110.05,"high":118.55,"low":96.35,"close":105.95},"depth":{"buy":[{"quantity":275,"price":100.95,"orders":1},{"quantity":550,"price":100.9,"orders":2},{"quantity":275,"price":100.85,"orders":1},{"quantity":275,"price":90.0,"orders":1},{"quantity":275,"price":88.55,"orders":1}],"sell":[{"quantity":275,"price":104.05,"orders":1},{"quantity":550,"price":104.1,"orders":2},{"quantity":275,"price":104.15,"orders":1},{"quantity":275,"price":115.8,"orders":1},{"quantity":275,"price":116.05,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|120727","symbol":"MPHASIS25JUN2560CE","last_price":105.95,"volume":4950,"average_price":107.22,"oi":33550.0,"net_change":-40.9,"total_buy_quantity":15950.0,"total_sell_quantity":26950.0,"lower_circuit_limit":9.75,"upper_circuit_limit":283.95,"last_trade_time":"1750320203769","oi_day_high":33825.0,"oi_day_low":33275.0},"NSE_FO:POONAWALLA25JUN405CE":{"ohlc":{"open":12.25,"high":14.45,"low":10.9,"close":12.1},"depth":{"buy":[{"quantity":1450,"price":11.5,"orders":1},{"quantity":1450,"price":11.45,"orders":1},{"quantity":1450,"price":11.4,"orders":1},{"quantity":1450,"price":11.2,"orders":1},{"quantity":1450,"price":10.15,"orders":1}],"sell":[{"quantity":2900,"price":11.8,"orders":2},{"quantity":2900,"price":11.9,"orders":2},{"quantity":1450,"price":12.05,"orders":1},{"quantity":1450,"price":12.25,"orders":1},{"quantity":1450,"price":12.55,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|123315","symbol":"POONAWALLA25JUN405CE","last_price":12.1,"volume":20300,"average_price":11.87,"oi":123250.0,"net_change":-6.65,"total_buy_quantity":168200.0,"total_sell_quantity":204450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.1,"last_trade_time":"1750324615589","oi_day_high":124700.0,"oi_day_low":118900.0},"NSE_FO:POLICYBZR25JUN1780CE":{"ohlc":{"open":108.0,"high":108.0,"low":100.4,"close":100.4},"depth":{"buy":[{"quantity":325,"price":96.65,"orders":1},{"quantity":325,"price":96.6,"orders":1},{"quantity":650,"price":96.55,"orders":2},{"quantity":325,"price":95.2,"orders":1},{"quantity":325,"price":94.55,"orders":1}],"sell":[{"quantity":325,"price":99.95,"orders":1},{"quantity":975,"price":100.0,"orders":3},{"quantity":325,"price":100.05,"orders":1},{"quantity":1300,"price":106.75,"orders":1},{"quantity":3250,"price":109.55,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|122785","symbol":"POLICYBZR25JUN1780CE","last_price":100.4,"volume":1950,"average_price":104.26,"oi":21775.0,"net_change":-72.95,"total_buy_quantity":37050.0,"total_sell_quantity":31525.0,"lower_circuit_limit":5.95,"upper_circuit_limit":262.45,"last_trade_time":"1750324288001","oi_day_high":22425.0,"oi_day_low":21775.0},"NSE_FO:LTF25JUN172.5CE":{"ohlc":{"open":17.6,"high":17.6,"low":17.6,"close":17.6},"depth":{"buy":[{"quantity":4462,"price":14.55,"orders":1},{"quantity":22310,"price":14.35,"orders":1},{"quantity":13386,"price":14.2,"orders":1},{"quantity":17848,"price":14.05,"orders":1},{"quantity":44620,"price":13.95,"orders":1}],"sell":[{"quantity":17848,"price":16.4,"orders":1},{"quantity":13386,"price":16.7,"orders":1},{"quantity":44620,"price":16.9,"orders":1},{"quantity":133860,"price":17.35,"orders":1},{"quantity":40158,"price":22.0,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|110752","symbol":"LTF25JUN172.5CE","last_price":17.6,"volume":0,"average_price":0.0,"oi":374808.0,"net_change":0.0,"total_buy_quantity":281106.0,"total_sell_quantity":263258.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.6,"last_trade_time":"1750225938000","oi_day_high":374808.0,"oi_day_low":374808.0},"NSE_FO:M&M25JUN3000PE":{"ohlc":{"open":24.5,"high":27.0,"low":11.75,"close":12.7},"depth":{"buy":[{"quantity":350,"price":12.7,"orders":1},{"quantity":525,"price":12.65,"orders":2},{"quantity":1400,"price":12.6,"orders":4},{"quantity":525,"price":12.55,"orders":3},{"quantity":700,"price":12.5,"orders":4}],"sell":[{"quantity":11725,"price":12.9,"orders":4},{"quantity":875,"price":12.95,"orders":3},{"quantity":4375,"price":13.0,"orders":8},{"quantity":525,"price":13.05,"orders":3},{"quantity":1225,"price":13.1,"orders":5}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|116955","symbol":"M&M25JUN3000PE","last_price":12.7,"volume":1794800,"average_price":15.01,"oi":967400.0,"net_change":-11.8,"total_buy_quantity":403200.0,"total_sell_quantity":72450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.15,"last_trade_time":"1750327196935","oi_day_high":1021475.0,"oi_day_low":845600.0},"NSE_FO:COLPAL25JUN2480CE":{"ohlc":{"open":7.25,"high":7.7,"low":4.9,"close":5.55},"depth":{"buy":[{"quantity":175,"price":5.25,"orders":1},{"quantity":525,"price":5.2,"orders":3},{"quantity":175,"price":5.15,"orders":1},{"quantity":175,"price":5.05,"orders":1},{"quantity":350,"price":4.75,"orders":1}],"sell":[{"quantity":350,"price":5.55,"orders":2},{"quantity":350,"price":5.65,"orders":2},{"quantity":175,"price":5.8,"orders":1},{"quantity":175,"price":5.85,"orders":1},{"quantity":700,"price":6.15,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|82918","symbol":"COLPAL25JUN2480CE","last_price":5.55,"volume":44100,"average_price":5.95,"oi":70525.0,"net_change":-2.7,"total_buy_quantity":81375.0,"total_sell_quantity":27650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.5,"last_trade_time":"1750326961626","oi_day_high":71225.0,"oi_day_low":66850.0},"NSE_FO:PNBHOUSING25JUN1040PE":{"ohlc":{"open":9.05,"high":23.0,"low":9.05,"close":19.35},"depth":{"buy":[{"quantity":1300,"price":18.85,"orders":2},{"quantity":650,"price":18.8,"orders":1},{"quantity":650,"price":18.75,"orders":1},{"quantity":1300,"price":18.7,"orders":2},{"quantity":650,"price":18.45,"orders":1}],"sell":[{"quantity":650,"price":19.35,"orders":1},{"quantity":650,"price":19.4,"orders":1},{"quantity":650,"price":19.5,"orders":1},{"quantity":2600,"price":19.55,"orders":3},{"quantity":1300,"price":19.6,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|130804","symbol":"PNBHOUSING25JUN1040PE","last_price":19.35,"volume":115050,"average_price":16.72,"oi":105300.0,"net_change":8.85,"total_buy_quantity":143000.0,"total_sell_quantity":96850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.8,"last_trade_time":"1750327199724","oi_day_high":128700.0,"oi_day_low":102700.0},"NSE_FO:SUPREMEIND25JUN4250PE":{"ohlc":{"open":11.4,"high":32.8,"low":11.15,"close":30.0},"depth":{"buy":[{"quantity":125,"price":30.05,"orders":1},{"quantity":250,"price":30.0,"orders":2},{"quantity":250,"price":29.95,"orders":2},{"quantity":250,"price":29.45,"orders":1},{"quantity":125,"price":28.95,"orders":1}],"sell":[{"quantity":250,"price":31.7,"orders":2},{"quantity":125,"price":32.05,"orders":1},{"quantity":250,"price":32.1,"orders":2},{"quantity":250,"price":32.15,"orders":1},{"quantity":125,"price":32.25,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|128177","symbol":"SUPREMEIND25JUN4250PE","last_price":30.0,"volume":13750,"average_price":21.2,"oi":6875.0,"net_change":18.4,"total_buy_quantity":42000.0,"total_sell_quantity":13875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.65,"last_trade_time":"1750326685937","oi_day_high":6875.0,"oi_day_low":3125.0},"NSE_FO:BSE25JUN2450CE":{"ohlc":{"open":193.7,"high":201.5,"low":163.0,"close":172.25},"depth":{"buy":[{"quantity":2250,"price":154.65,"orders":6},{"quantity":375,"price":154.6,"orders":1},{"quantity":375,"price":154.55,"orders":1},{"quantity":13125,"price":150.1,"orders":4},{"quantity":1500,"price":148.85,"orders":1}],"sell":[{"quantity":375,"price":158.35,"orders":1},{"quantity":375,"price":158.4,"orders":1},{"quantity":375,"price":158.5,"orders":1},{"quantity":375,"price":158.6,"orders":1},{"quantity":11250,"price":161.5,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|49010","symbol":"BSE25JUN2450CE","last_price":172.25,"volume":12000,"average_price":182.75,"oi":123750.0,"net_change":-31.3,"total_buy_quantity":93750.0,"total_sell_quantity":35250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":427.35,"last_trade_time":"1750321558196","oi_day_high":123750.0,"oi_day_low":121875.0},"NSE_FO:UNIONBANK25JUN140CE":{"ohlc":{"open":5.15,"high":5.15,"low":1.7,"close":1.9},"depth":{"buy":[{"quantity":66375,"price":1.85,"orders":12},{"quantity":106200,"price":1.8,"orders":15},{"quantity":48675,"price":1.75,"orders":5},{"quantity":57525,"price":1.7,"orders":6},{"quantity":154875,"price":1.65,"orders":4}],"sell":[{"quantity":61950,"price":1.95,"orders":12},{"quantity":84075,"price":2.0,"orders":16},{"quantity":44250,"price":2.05,"orders":6},{"quantity":30975,"price":2.1,"orders":4},{"quantity":26550,"price":2.15,"orders":6}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|145515","symbol":"UNIONBANK25JUN140CE","last_price":1.9,"volume":9588975,"average_price":2.62,"oi":3978075.0,"net_change":-3.45,"total_buy_quantity":1062000.0,"total_sell_quantity":1354050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1750327170525","oi_day_high":3991350.0,"oi_day_low":1380600.0},"NSE_FO:BAJFINANCE25JUN920CE":{"ohlc":{"open":11.45,"high":12.8,"low":3.45,"close":3.65},"depth":{"buy":[{"quantity":5000,"price":3.6,"orders":4},{"quantity":7500,"price":3.55,"orders":6},{"quantity":12500,"price":3.5,"orders":10},{"quantity":11250,"price":3.45,"orders":7},{"quantity":15000,"price":3.4,"orders":10}],"sell":[{"quantity":5000,"price":3.75,"orders":3},{"quantity":6250,"price":3.8,"orders":3},{"quantity":12500,"price":3.85,"orders":8},{"quantity":7500,"price":3.9,"orders":5},{"quantity":10000,"price":3.95,"orders":7}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|72654","symbol":"BAJFINANCE25JUN920CE","last_price":3.65,"volume":10316250,"average_price":7.02,"oi":2641250.0,"net_change":-7.75,"total_buy_quantity":870000.0,"total_sell_quantity":572500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.95,"last_trade_time":"1750327198971","oi_day_high":2690000.0,"oi_day_low":2011250.0},"NSE_FO:ICICIGI25JUN1860PE":{"ohlc":{"open":3.8,"high":5.15,"low":2.4,"close":4.0},"depth":{"buy":[{"quantity":250,"price":4.15,"orders":1},{"quantity":500,"price":4.1,"orders":2},{"quantity":500,"price":4.05,"orders":2},{"quantity":1500,"price":4.0,"orders":5},{"quantity":1000,"price":3.95,"orders":4}],"sell":[{"quantity":250,"price":4.3,"orders":1},{"quantity":500,"price":4.35,"orders":2},{"quantity":250,"price":4.4,"orders":1},{"quantity":750,"price":4.45,"orders":3},{"quantity":250,"price":4.5,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|99087","symbol":"ICICIGI25JUN1860PE","last_price":4.0,"volume":72500,"average_price":3.79,"oi":73750.0,"net_change":-0.3,"total_buy_quantity":67250.0,"total_sell_quantity":40250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1750327187304","oi_day_high":88250.0,"oi_day_low":70000.0},"NSE_FO:HUDCO25JUN240PE":{"ohlc":{"open":18.65,"high":22.85,"low":18.65,"close":21.0},"depth":{"buy":[{"quantity":2425,"price":15.0,"orders":1},{"quantity":2425,"price":6.05,"orders":1},{"quantity":2425,"price":6.0,"orders":1},{"quantity":2425,"price":2.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":9700,"price":21.0,"orders":1},{"quantity":2425,"price":22.9,"orders":1},{"quantity":2425,"price":23.0,"orders":1},{"quantity":2425,"price":24.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|99562","symbol":"HUDCO25JUN240PE","last_price":21.0,"volume":26675,"average_price":20.67,"oi":3431375.0,"net_change":6.15,"total_buy_quantity":9700.0,"total_sell_quantity":16975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.85,"last_trade_time":"1750326443388","oi_day_high":3450775.0,"oi_day_low":3431375.0},"NSE_FO:TORNTPOWER25JUN1400PE":{"ohlc":{"open":33.5,"high":49.95,"low":27.7,"close":41.4},"depth":{"buy":[{"quantity":1125,"price":41.15,"orders":1},{"quantity":375,"price":41.1,"orders":1},{"quantity":375,"price":41.0,"orders":1},{"quantity":1875,"price":40.9,"orders":1},{"quantity":6375,"price":39.35,"orders":1}],"sell":[{"quantity":375,"price":46.35,"orders":1},{"quantity":375,"price":46.4,"orders":1},{"quantity":375,"price":48.6,"orders":1},{"quantity":375,"price":48.65,"orders":1},{"quantity":375,"price":49.15,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|144933","symbol":"TORNTPOWER25JUN1400PE","last_price":41.4,"volume":68625,"average_price":38.45,"oi":160125.0,"net_change":7.95,"total_buy_quantity":42750.0,"total_sell_quantity":38250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.0,"last_trade_time":"1750324505160","oi_day_high":178875.0,"oi_day_low":160125.0},"NSE_FO:PIIND25JUN3900CE":{"ohlc":{"open":260.9,"high":260.9,"low":216.25,"close":218.0},"depth":{"buy":[{"quantity":250,"price":213.3,"orders":2},{"quantity":125,"price":213.25,"orders":1},{"quantity":125,"price":213.2,"orders":1},{"quantity":125,"price":213.15,"orders":1},{"quantity":125,"price":213.05,"orders":1}],"sell":[{"quantity":250,"price":223.5,"orders":2},{"quantity":125,"price":223.55,"orders":1},{"quantity":125,"price":223.6,"orders":1},{"quantity":125,"price":223.75,"orders":1},{"quantity":125,"price":224.0,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|129840","symbol":"PIIND25JUN3900CE","last_price":218.0,"volume":2750,"average_price":242.01,"oi":42375.0,"net_change":-37.45,"total_buy_quantity":11625.0,"total_sell_quantity":11875.0,"lower_circuit_limit":65.35,"upper_circuit_limit":445.55,"last_trade_time":"1750327170288","oi_day_high":43375.0,"oi_day_low":42375.0},"NSE_FO:RECLTD25JUN410CE":{"ohlc":{"open":2.25,"high":2.25,"low":0.95,"close":1.0},"depth":{"buy":[{"quantity":25000,"price":0.95,"orders":13},{"quantity":59000,"price":0.9,"orders":15},{"quantity":29000,"price":0.85,"orders":10},{"quantity":85000,"price":0.8,"orders":8},{"quantity":30000,"price":0.75,"orders":3}],"sell":[{"quantity":10000,"price":1.0,"orders":7},{"quantity":26000,"price":1.05,"orders":14},{"quantity":37000,"price":1.1,"orders":11},{"quantity":14000,"price":1.15,"orders":7},{"quantity":11000,"price":1.2,"orders":8}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|124183","symbol":"RECLTD25JUN410CE","last_price":1.0,"volume":5309000,"average_price":1.28,"oi":5185000.0,"net_change":-1.3,"total_buy_quantity":677000.0,"total_sell_quantity":747000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1750327199338","oi_day_high":5485000.0,"oi_day_low":5178000.0},"NSE_FO:APLAPOLLO25JUN1820PE":{"ohlc":{"open":44.6,"high":55.8,"low":40.55,"close":52.4},"depth":{"buy":[{"quantity":700,"price":45.6,"orders":2},{"quantity":350,"price":45.55,"orders":1},{"quantity":350,"price":45.5,"orders":1},{"quantity":5600,"price":41.5,"orders":1},{"quantity":1400,"price":39.65,"orders":1}],"sell":[{"quantity":700,"price":55.95,"orders":1},{"quantity":350,"price":56.0,"orders":1},{"quantity":2450,"price":58.65,"orders":2},{"quantity":3500,"price":58.9,"orders":1},{"quantity":1750,"price":60.85,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|63550","symbol":"APLAPOLLO25JUN1820PE","last_price":52.4,"volume":8750,"average_price":45.6,"oi":44450.0,"net_change":15.05,"total_buy_quantity":49350.0,"total_sell_quantity":17850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.3,"last_trade_time":"1750320771139","oi_day_high":46550.0,"oi_day_low":44450.0},"NSE_FO:KEI25JUN3650PE":{"ohlc":{"open":91.4,"high":105.55,"low":67.45,"close":90.8},"depth":{"buy":[{"quantity":150,"price":90.55,"orders":1},{"quantity":300,"price":90.5,"orders":2},{"quantity":450,"price":90.05,"orders":2},{"quantity":150,"price":90.0,"orders":1},{"quantity":300,"price":89.95,"orders":2}],"sell":[{"quantity":300,"price":91.65,"orders":2},{"quantity":150,"price":91.9,"orders":1},{"quantity":300,"price":92.4,"orders":2},{"quantity":150,"price":92.7,"orders":1},{"quantity":450,"price":92.75,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|108003","symbol":"KEI25JUN3650PE","last_price":90.8,"volume":32700,"average_price":92.04,"oi":15450.0,"net_change":1.0,"total_buy_quantity":55050.0,"total_sell_quantity":22500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":264.1,"last_trade_time":"1750327062632","oi_day_high":17100.0,"oi_day_low":15000.0},"NSE_FO:GRASIM25JUN2580PE":{"ohlc":{"open":4.4,"high":5.25,"low":2.35,"close":3.25},"depth":{"buy":[{"quantity":250,"price":3.25,"orders":1},{"quantity":500,"price":3.2,"orders":2},{"quantity":250,"price":3.15,"orders":1},{"quantity":500,"price":3.1,"orders":2},{"quantity":250,"price":3.05,"orders":1}],"sell":[{"quantity":250,"price":3.4,"orders":1},{"quantity":250,"price":3.45,"orders":1},{"quantity":750,"price":3.5,"orders":3},{"quantity":750,"price":3.55,"orders":3},{"quantity":250,"price":3.6,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|93085","symbol":"GRASIM25JUN2580PE","last_price":3.25,"volume":105750,"average_price":3.11,"oi":85750.0,"net_change":-2.0,"total_buy_quantity":224250.0,"total_sell_quantity":44750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1750326948824","oi_day_high":105000.0,"oi_day_low":83750.0},"NSE_FO:PATANJALI25JUN1760PE":{"ohlc":{"open":93.45,"high":137.0,"low":93.45,"close":122.45},"depth":{"buy":[{"quantity":300,"price":132.4,"orders":1},{"quantity":900,"price":132.35,"orders":2},{"quantity":1500,"price":132.3,"orders":2},{"quantity":3000,"price":129.85,"orders":1},{"quantity":300,"price":128.75,"orders":1}],"sell":[{"quantity":1200,"price":138.35,"orders":1},{"quantity":300,"price":138.4,"orders":1},{"quantity":300,"price":138.55,"orders":1},{"quantity":300,"price":138.65,"orders":1},{"quantity":300,"price":139.15,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|127516","symbol":"PATANJALI25JUN1760PE","last_price":122.45,"volume":8400,"average_price":123.83,"oi":8100.0,"net_change":13.2,"total_buy_quantity":21900.0,"total_sell_quantity":26100.0,"lower_circuit_limit":27.15,"upper_circuit_limit":191.35,"last_trade_time":"1750326323917","oi_day_high":9300.0,"oi_day_low":8100.0},"NSE_FO:RBLBANK25JUN215PE":{"ohlc":{"open":2.4,"high":2.5,"low":1.5,"close":2.45},"depth":{"buy":[{"quantity":2500,"price":1.6,"orders":1},{"quantity":30000,"price":1.55,"orders":1},{"quantity":5000,"price":1.2,"orders":1},{"quantity":7500,"price":1.15,"orders":1},{"quantity":25000,"price":0.9,"orders":1}],"sell":[{"quantity":2500,"price":2.15,"orders":1},{"quantity":5000,"price":2.2,"orders":1},{"quantity":2500,"price":3.95,"orders":1},{"quantity":2500,"price":6.2,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|134185","symbol":"RBLBANK25JUN215PE","last_price":2.45,"volume":30000,"average_price":2.15,"oi":530000.0,"net_change":0.95,"total_buy_quantity":110000.0,"total_sell_quantity":12500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1750317733368","oi_day_high":555000.0,"oi_day_low":530000.0},"NSE_FO:PETRONET25JUN315PE":{"ohlc":{"open":19.75,"high":23.55,"low":19.4,"close":23.55},"depth":{"buy":[{"quantity":1500,"price":23.85,"orders":1},{"quantity":1500,"price":23.45,"orders":1},{"quantity":6000,"price":23.4,"orders":2},{"quantity":3000,"price":22.9,"orders":1},{"quantity":6000,"price":22.85,"orders":1}],"sell":[{"quantity":3000,"price":24.25,"orders":1},{"quantity":1500,"price":24.3,"orders":1},{"quantity":3000,"price":25.1,"orders":1},{"quantity":10500,"price":25.15,"orders":2},{"quantity":4500,"price":25.2,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|120623","symbol":"PETRONET25JUN315PE","last_price":23.55,"volume":7500,"average_price":20.41,"oi":241500.0,"net_change":5.1,"total_buy_quantity":172500.0,"total_sell_quantity":148500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.45,"last_trade_time":"1750327018024","oi_day_high":243000.0,"oi_day_low":241500.0},"NSE_FO:HDFCAMC25JUN4760PE":{"ohlc":{"open":12.75,"high":24.0,"low":9.65,"close":21.7},"depth":{"buy":[{"quantity":150,"price":21.9,"orders":1},{"quantity":150,"price":21.85,"orders":1},{"quantity":150,"price":21.8,"orders":1},{"quantity":150,"price":21.45,"orders":1},{"quantity":150,"price":21.3,"orders":1}],"sell":[{"quantity":150,"price":22.55,"orders":1},{"quantity":150,"price":22.6,"orders":1},{"quantity":150,"price":22.65,"orders":1},{"quantity":150,"price":22.8,"orders":1},{"quantity":150,"price":22.9,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|94612","symbol":"HDFCAMC25JUN4760PE","last_price":21.7,"volume":12900,"average_price":16.42,"oi":29850.0,"net_change":5.3,"total_buy_quantity":46650.0,"total_sell_quantity":31950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.65,"last_trade_time":"1750325635209","oi_day_high":31950.0,"oi_day_low":29400.0},"NSE_FO:BANKINDIA25JUN119CE":{"ohlc":{"open":1.95,"high":1.95,"low":0.6,"close":0.75},"depth":{"buy":[{"quantity":72375,"price":0.7,"orders":14},{"quantity":57900,"price":0.65,"orders":7},{"quantity":33775,"price":0.6,"orders":3},{"quantity":38600,"price":0.55,"orders":4},{"quantity":14475,"price":0.5,"orders":2}],"sell":[{"quantity":72375,"price":0.8,"orders":12},{"quantity":86850,"price":0.85,"orders":14},{"quantity":33775,"price":0.9,"orders":5},{"quantity":270200,"price":0.95,"orders":7},{"quantity":135100,"price":1.0,"orders":4}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|72964","symbol":"BANKINDIA25JUN119CE","last_price":0.75,"volume":2335300,"average_price":1.04,"oi":878150.0,"net_change":-1.5,"total_buy_quantity":907100.0,"total_sell_quantity":1283450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1750327064836","oi_day_high":911925.0,"oi_day_low":395650.0},"NSE_FO:SBILIFE25JUN1820CE":{"ohlc":{"open":9.6,"high":12.95,"low":4.9,"close":5.6},"depth":{"buy":[{"quantity":375,"price":5.45,"orders":1},{"quantity":375,"price":5.4,"orders":1},{"quantity":750,"price":5.35,"orders":2},{"quantity":375,"price":5.3,"orders":1},{"quantity":1875,"price":5.0,"orders":1}],"sell":[{"quantity":750,"price":5.7,"orders":2},{"quantity":750,"price":5.75,"orders":2},{"quantity":750,"price":5.8,"orders":2},{"quantity":1500,"price":5.85,"orders":2},{"quantity":750,"price":5.9,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|125162","symbol":"SBILIFE25JUN1820CE","last_price":5.6,"volume":481125,"average_price":8.67,"oi":750000.0,"net_change":-4.75,"total_buy_quantity":303375.0,"total_sell_quantity":119625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.9,"last_trade_time":"1750327197593","oi_day_high":756375.0,"oi_day_low":729375.0},"NSE_FO:IREDA25JUN177.5CE":{"ohlc":{"open":0.55,"high":0.6,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":165300,"price":0.15,"orders":11},{"quantity":75400,"price":0.1,"orders":7},{"quantity":182700,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":66700,"price":0.2,"orders":15},{"quantity":55100,"price":0.25,"orders":4},{"quantity":52200,"price":0.3,"orders":4},{"quantity":52200,"price":0.35,"orders":4},{"quantity":14500,"price":0.4,"orders":4}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|104569","symbol":"IREDA25JUN177.5CE","last_price":0.15,"volume":719200,"average_price":0.28,"oi":1209300.0,"net_change":-0.4,"total_buy_quantity":423400.0,"total_sell_quantity":614800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1750327104123","oi_day_high":1397800.0,"oi_day_low":1200600.0},"NSE_FO:AUBANK25JUN700PE":{"ohlc":{"open":0.4,"high":0.5,"low":0.3,"close":0.45},"depth":{"buy":[{"quantity":5000,"price":0.4,"orders":1},{"quantity":59000,"price":0.35,"orders":7},{"quantity":27000,"price":0.3,"orders":8},{"quantity":30000,"price":0.25,"orders":5},{"quantity":143000,"price":0.2,"orders":11}],"sell":[{"quantity":8000,"price":0.45,"orders":3},{"quantity":10000,"price":0.5,"orders":4},{"quantity":11000,"price":0.55,"orders":4},{"quantity":11000,"price":0.6,"orders":4},{"quantity":3000,"price":0.65,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|70501","symbol":"AUBANK25JUN700PE","last_price":0.45,"volume":98000,"average_price":0.37,"oi":1011000.0,"net_change":-0.05,"total_buy_quantity":398000.0,"total_sell_quantity":195000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1750327016669","oi_day_high":1082000.0,"oi_day_low":1011000.0},"NSE_FO:ACC25JUN1920PE":{"ohlc":{"open":79.3,"high":98.2,"low":79.3,"close":97.3},"depth":{"buy":[{"quantity":600,"price":100.75,"orders":2},{"quantity":300,"price":100.7,"orders":1},{"quantity":300,"price":99.45,"orders":1},{"quantity":300,"price":98.75,"orders":1},{"quantity":3300,"price":98.5,"orders":1}],"sell":[{"quantity":300,"price":103.05,"orders":1},{"quantity":300,"price":103.1,"orders":1},{"quantity":2100,"price":106.5,"orders":2},{"quantity":900,"price":107.15,"orders":1},{"quantity":900,"price":107.25,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|66076","symbol":"ACC25JUN1920PE","last_price":97.3,"volume":36600,"average_price":89.52,"oi":65400.0,"net_change":17.35,"total_buy_quantity":39600.0,"total_sell_quantity":29400.0,"lower_circuit_limit":3.85,"upper_circuit_limit":156.05,"last_trade_time":"1750326689315","oi_day_high":84900.0,"oi_day_low":65400.0},"NSE_FO:CAMS25JUN3950PE":{"ohlc":{"open":18.4,"high":44.8,"low":14.75,"close":35.25},"depth":{"buy":[{"quantity":125,"price":34.6,"orders":1},{"quantity":125,"price":34.55,"orders":1},{"quantity":500,"price":34.25,"orders":2},{"quantity":125,"price":34.2,"orders":1},{"quantity":375,"price":34.15,"orders":1}],"sell":[{"quantity":125,"price":35.35,"orders":1},{"quantity":125,"price":35.4,"orders":1},{"quantity":125,"price":35.5,"orders":1},{"quantity":250,"price":35.8,"orders":2},{"quantity":500,"price":35.85,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|79621","symbol":"CAMS25JUN3950PE","last_price":35.25,"volume":28375,"average_price":33.83,"oi":30375.0,"net_change":19.9,"total_buy_quantity":44000.0,"total_sell_quantity":17750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.75,"last_trade_time":"1750327135834","oi_day_high":31750.0,"oi_day_low":27625.0},"NSE_FO:HINDCOPPER25JUN250CE":{"ohlc":{"open":8.0,"high":8.05,"low":2.35,"close":2.45},"depth":{"buy":[{"quantity":7950,"price":2.45,"orders":2},{"quantity":15900,"price":2.4,"orders":5},{"quantity":13250,"price":2.35,"orders":4},{"quantity":18550,"price":2.3,"orders":4},{"quantity":18550,"price":2.25,"orders":3}],"sell":[{"quantity":7950,"price":2.5,"orders":3},{"quantity":13250,"price":2.55,"orders":5},{"quantity":10600,"price":2.6,"orders":3},{"quantity":10600,"price":2.65,"orders":3},{"quantity":10600,"price":2.7,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|97448","symbol":"HINDCOPPER25JUN250CE","last_price":2.45,"volume":2999800,"average_price":3.92,"oi":1232250.0,"net_change":-5.55,"total_buy_quantity":543250.0,"total_sell_quantity":760550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1750327195463","oi_day_high":1232250.0,"oi_day_low":744650.0},"NSE_FO:JSWSTEEL25JUN1010CE":{"ohlc":{"open":6.7,"high":8.15,"low":5.45,"close":6.1},"depth":{"buy":[{"quantity":675,"price":6.05,"orders":1},{"quantity":1350,"price":6.0,"orders":2},{"quantity":5400,"price":5.95,"orders":5},{"quantity":3375,"price":5.9,"orders":3},{"quantity":1350,"price":5.85,"orders":1}],"sell":[{"quantity":675,"price":6.1,"orders":1},{"quantity":4050,"price":6.15,"orders":6},{"quantity":4050,"price":6.2,"orders":6},{"quantity":6750,"price":6.25,"orders":7},{"quantity":2700,"price":6.3,"orders":4}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|106765","symbol":"JSWSTEEL25JUN1010CE","last_price":6.1,"volume":411075,"average_price":6.78,"oi":361125.0,"net_change":-0.35,"total_buy_quantity":631125.0,"total_sell_quantity":183600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1750327137864","oi_day_high":413100.0,"oi_day_low":361125.0},"NSE_FO:NESTLEIND25JUN2440CE":{"ohlc":{"open":2.55,"high":3.05,"low":1.95,"close":2.2},"depth":{"buy":[{"quantity":200,"price":2.05,"orders":1},{"quantity":200,"price":2.0,"orders":1},{"quantity":600,"price":1.95,"orders":3},{"quantity":600,"price":1.9,"orders":3},{"quantity":800,"price":1.85,"orders":2}],"sell":[{"quantity":1200,"price":2.15,"orders":6},{"quantity":1800,"price":2.2,"orders":5},{"quantity":800,"price":2.25,"orders":2},{"quantity":1600,"price":2.3,"orders":3},{"quantity":1600,"price":2.35,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|123454","symbol":"NESTLEIND25JUN2440CE","last_price":2.2,"volume":62400,"average_price":2.26,"oi":167000.0,"net_change":-0.5,"total_buy_quantity":71600.0,"total_sell_quantity":41000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1750326943617","oi_day_high":175600.0,"oi_day_low":162200.0},"NSE_FO:IEX25JUN200PE":{"ohlc":{"open":16.3,"high":21.0,"low":14.65,"close":21.0},"depth":{"buy":[{"quantity":7500,"price":21.1,"orders":2},{"quantity":3750,"price":21.05,"orders":1},{"quantity":3750,"price":21.0,"orders":1},{"quantity":3750,"price":20.95,"orders":1},{"quantity":3750,"price":20.85,"orders":1}],"sell":[{"quantity":7500,"price":21.35,"orders":1},{"quantity":3750,"price":21.6,"orders":1},{"quantity":30000,"price":21.7,"orders":2},{"quantity":26250,"price":21.75,"orders":2},{"quantity":75000,"price":22.05,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|102384","symbol":"IEX25JUN200PE","last_price":21.0,"volume":442500,"average_price":19.37,"oi":4357500.0,"net_change":4.3,"total_buy_quantity":333750.0,"total_sell_quantity":337500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.7,"last_trade_time":"1750326145658","oi_day_high":4590000.0,"oi_day_low":4353750.0},"NSE_FO:MARICO25JUN720CE":{"ohlc":{"open":1.25,"high":1.6,"low":0.7,"close":0.8},"depth":{"buy":[{"quantity":14400,"price":0.75,"orders":9},{"quantity":8400,"price":0.7,"orders":3},{"quantity":10800,"price":0.65,"orders":5},{"quantity":3600,"price":0.6,"orders":1},{"quantity":6000,"price":0.55,"orders":2}],"sell":[{"quantity":13200,"price":0.85,"orders":8},{"quantity":9600,"price":0.9,"orders":7},{"quantity":14400,"price":0.95,"orders":7},{"quantity":18000,"price":1.0,"orders":7},{"quantity":9600,"price":1.05,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|117639","symbol":"MARICO25JUN720CE","last_price":0.8,"volume":429600,"average_price":1.09,"oi":586800.0,"net_change":-0.35,"total_buy_quantity":391200.0,"total_sell_quantity":330000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1750327157219","oi_day_high":618000.0,"oi_day_low":552000.0},"NSE_FO:SUNPHARMA25JUN1700PE":{"ohlc":{"open":56.0,"high":60.75,"low":49.65,"close":57.75},"depth":{"buy":[{"quantity":700,"price":56.75,"orders":2},{"quantity":350,"price":56.7,"orders":1},{"quantity":350,"price":56.65,"orders":1},{"quantity":350,"price":56.4,"orders":1},{"quantity":350,"price":56.25,"orders":1}],"sell":[{"quantity":350,"price":57.3,"orders":1},{"quantity":350,"price":57.35,"orders":1},{"quantity":350,"price":57.4,"orders":1},{"quantity":350,"price":57.45,"orders":1},{"quantity":700,"price":57.8,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|127663","symbol":"SUNPHARMA25JUN1700PE","last_price":57.75,"volume":68600,"average_price":54.81,"oi":510300.0,"net_change":2.65,"total_buy_quantity":34650.0,"total_sell_quantity":37450.0,"lower_circuit_limit":4.0,"upper_circuit_limit":106.2,"last_trade_time":"1750327121109","oi_day_high":515900.0,"oi_day_low":510300.0},"NSE_FO:UNITDSPR25JUN1520CE":{"ohlc":{"open":5.65,"high":8.95,"low":3.55,"close":3.7},"depth":{"buy":[{"quantity":700,"price":3.55,"orders":2},{"quantity":1750,"price":3.5,"orders":5},{"quantity":2450,"price":3.45,"orders":6},{"quantity":700,"price":3.4,"orders":2},{"quantity":1050,"price":3.35,"orders":2}],"sell":[{"quantity":350,"price":3.65,"orders":1},{"quantity":1750,"price":3.7,"orders":5},{"quantity":4900,"price":3.75,"orders":8},{"quantity":3500,"price":3.8,"orders":6},{"quantity":1400,"price":3.85,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|145611","symbol":"UNITDSPR25JUN1520CE","last_price":3.7,"volume":868000,"average_price":5.77,"oi":896000.0,"net_change":-1.7,"total_buy_quantity":369600.0,"total_sell_quantity":233100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1750327197434","oi_day_high":938350.0,"oi_day_low":895300.0},"NSE_FO:GRANULES25JUN540CE":{"ohlc":{"open":1.1,"high":1.1,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":5000,"price":0.5,"orders":4},{"quantity":13000,"price":0.45,"orders":3},{"quantity":125000,"price":0.4,"orders":6},{"quantity":4000,"price":0.35,"orders":3},{"quantity":3000,"price":0.3,"orders":2}],"sell":[{"quantity":2000,"price":0.55,"orders":2},{"quantity":8000,"price":0.6,"orders":3},{"quantity":8000,"price":0.65,"orders":3},{"quantity":5000,"price":0.7,"orders":2},{"quantity":5000,"price":0.75,"orders":4}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|91152","symbol":"GRANULES25JUN540CE","last_price":0.55,"volume":619000,"average_price":0.78,"oi":1169000.0,"net_change":-0.7,"total_buy_quantity":345000.0,"total_sell_quantity":337000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1750327191031","oi_day_high":1287000.0,"oi_day_low":1162000.0},"NSE_FO:HDFCBANK25JUN1920CE":{"ohlc":{"open":29.0,"high":36.6,"low":23.35,"close":28.5},"depth":{"buy":[{"quantity":550,"price":28.5,"orders":1},{"quantity":550,"price":28.45,"orders":1},{"quantity":1100,"price":28.4,"orders":2},{"quantity":1100,"price":28.35,"orders":2},{"quantity":550,"price":28.3,"orders":1}],"sell":[{"quantity":1100,"price":28.7,"orders":2},{"quantity":1650,"price":28.75,"orders":3},{"quantity":1100,"price":28.8,"orders":2},{"quantity":550,"price":28.85,"orders":1},{"quantity":1100,"price":28.9,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|94089","symbol":"HDFCBANK25JUN1920CE","last_price":28.5,"volume":3951200,"average_price":31.03,"oi":1331000.0,"net_change":1.3,"total_buy_quantity":333850.0,"total_sell_quantity":90200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.95,"last_trade_time":"1750327197888","oi_day_high":1507000.0,"oi_day_low":1302400.0},"NSE_FO:HDFCLIFE25JUN780PE":{"ohlc":{"open":20.5,"high":27.0,"low":16.7,"close":22.25},"depth":{"buy":[{"quantity":1100,"price":22.4,"orders":1},{"quantity":2200,"price":22.35,"orders":2},{"quantity":1100,"price":22.3,"orders":1},{"quantity":1100,"price":22.25,"orders":1},{"quantity":1100,"price":21.35,"orders":1}],"sell":[{"quantity":2200,"price":22.65,"orders":2},{"quantity":1100,"price":22.7,"orders":1},{"quantity":1100,"price":22.75,"orders":1},{"quantity":1100,"price":22.85,"orders":1},{"quantity":1100,"price":22.95,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|95273","symbol":"HDFCLIFE25JUN780PE","last_price":22.25,"volume":104500,"average_price":21.78,"oi":212300.0,"net_change":3.65,"total_buy_quantity":134200.0,"total_sell_quantity":102300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.65,"last_trade_time":"1750327197918","oi_day_high":240900.0,"oi_day_low":206800.0},"NSE_FO:DMART25JUN4000PE":{"ohlc":{"open":12.05,"high":14.0,"low":8.1,"close":10.8},"depth":{"buy":[{"quantity":600,"price":10.9,"orders":3},{"quantity":600,"price":10.85,"orders":3},{"quantity":300,"price":10.8,"orders":2},{"quantity":150,"price":10.7,"orders":1},{"quantity":300,"price":10.65,"orders":1}],"sell":[{"quantity":150,"price":11.2,"orders":1},{"quantity":150,"price":11.3,"orders":1},{"quantity":300,"price":11.35,"orders":2},{"quantity":300,"price":11.4,"orders":2},{"quantity":150,"price":11.45,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|87121","symbol":"DMART25JUN4000PE","last_price":10.8,"volume":368400,"average_price":10.68,"oi":209100.0,"net_change":-1.75,"total_buy_quantity":156000.0,"total_sell_quantity":32400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.65,"last_trade_time":"1750327193468","oi_day_high":233700.0,"oi_day_low":208800.0},"NSE_FO:NHPC25JUN87PE":{"ohlc":{"open":4.55,"high":6.2,"low":4.55,"close":6.2},"depth":{"buy":[{"quantity":6400,"price":6.35,"orders":1},{"quantity":6400,"price":6.3,"orders":1},{"quantity":25600,"price":5.9,"orders":1},{"quantity":108800,"price":5.6,"orders":2},{"quantity":32000,"price":5.45,"orders":1}],"sell":[{"quantity":6400,"price":6.55,"orders":1},{"quantity":6400,"price":6.6,"orders":1},{"quantity":6400,"price":6.75,"orders":1},{"quantity":96000,"price":6.8,"orders":2},{"quantity":25600,"price":6.85,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|116872","symbol":"NHPC25JUN87PE","last_price":6.2,"volume":204800,"average_price":5.21,"oi":1113600.0,"net_change":1.5,"total_buy_quantity":652800.0,"total_sell_quantity":620800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1750321427154","oi_day_high":1145600.0,"oi_day_low":1094400.0},"NSE_FO:ULTRACEMCO25JUN11300PE":{"ohlc":{"open":93.8,"high":96.9,"low":49.05,"close":78.8},"depth":{"buy":[{"quantity":50,"price":78.2,"orders":1},{"quantity":50,"price":76.5,"orders":1},{"quantity":250,"price":76.45,"orders":3},{"quantity":50,"price":76.4,"orders":1},{"quantity":150,"price":76.25,"orders":1}],"sell":[{"quantity":50,"price":80.0,"orders":1},{"quantity":50,"price":80.05,"orders":1},{"quantity":50,"price":81.0,"orders":1},{"quantity":200,"price":81.05,"orders":2},{"quantity":50,"price":81.1,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|133740","symbol":"ULTRACEMCO25JUN11300PE","last_price":78.8,"volume":75650,"average_price":67.05,"oi":19800.0,"net_change":-9.6,"total_buy_quantity":14800.0,"total_sell_quantity":6150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":284.3,"last_trade_time":"1750327198882","oi_day_high":22950.0,"oi_day_low":16650.0},"NSE_FO:CROMPTON25JUN360CE":{"ohlc":{"open":1.35,"high":1.5,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":5400,"price":0.45,"orders":3},{"quantity":27000,"price":0.4,"orders":9},{"quantity":18000,"price":0.35,"orders":4},{"quantity":12600,"price":0.3,"orders":2},{"quantity":19800,"price":0.25,"orders":4}],"sell":[{"quantity":7200,"price":0.5,"orders":4},{"quantity":23400,"price":0.55,"orders":4},{"quantity":25200,"price":0.6,"orders":4},{"quantity":27000,"price":0.65,"orders":6},{"quantity":23400,"price":0.7,"orders":6}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|83563","symbol":"CROMPTON25JUN360CE","last_price":0.45,"volume":1098000,"average_price":0.63,"oi":1566000.0,"net_change":-0.95,"total_buy_quantity":286200.0,"total_sell_quantity":703800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1750326946855","oi_day_high":1652400.0,"oi_day_low":1544400.0},"NSE_FO:HINDPETRO25JUN415CE":{"ohlc":{"open":2.05,"high":2.1,"low":1.0,"close":1.1},"depth":{"buy":[{"quantity":32400,"price":1.05,"orders":12},{"quantity":42525,"price":1.0,"orders":9},{"quantity":52650,"price":0.95,"orders":9},{"quantity":81000,"price":0.9,"orders":7},{"quantity":78975,"price":0.85,"orders":7}],"sell":[{"quantity":6075,"price":1.1,"orders":2},{"quantity":32400,"price":1.15,"orders":13},{"quantity":28350,"price":1.2,"orders":9},{"quantity":34425,"price":1.25,"orders":9},{"quantity":12150,"price":1.3,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|97488","symbol":"HINDPETRO25JUN415CE","last_price":1.1,"volume":866700,"average_price":1.4,"oi":880875.0,"net_change":-1.0,"total_buy_quantity":587250.0,"total_sell_quantity":662175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1750327122358","oi_day_high":895050.0,"oi_day_low":779625.0},"NSE_FO:NAUKRI25JUN1440PE":{"ohlc":{"open":17.2,"high":18.25,"low":9.25,"close":13.15},"depth":{"buy":[{"quantity":375,"price":12.85,"orders":1},{"quantity":1125,"price":12.8,"orders":3},{"quantity":750,"price":12.75,"orders":2},{"quantity":750,"price":12.7,"orders":2},{"quantity":1125,"price":12.65,"orders":2}],"sell":[{"quantity":750,"price":13.15,"orders":2},{"quantity":375,"price":13.2,"orders":1},{"quantity":375,"price":13.25,"orders":1},{"quantity":375,"price":13.4,"orders":1},{"quantity":750,"price":13.45,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|121964","symbol":"NAUKRI25JUN1440PE","last_price":13.15,"volume":134625,"average_price":12.64,"oi":142125.0,"net_change":-2.55,"total_buy_quantity":117375.0,"total_sell_quantity":63750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.75,"last_trade_time":"1750327177536","oi_day_high":150375.0,"oi_day_low":136125.0},"NSE_FO:IGL25JUN215PE":{"ohlc":{"open":11.45,"high":14.5,"low":10.7,"close":14.25},"depth":{"buy":[{"quantity":2750,"price":13.9,"orders":1},{"quantity":5500,"price":13.85,"orders":2},{"quantity":2750,"price":13.8,"orders":1},{"quantity":5500,"price":13.55,"orders":2},{"quantity":2750,"price":13.5,"orders":1}],"sell":[{"quantity":2750,"price":14.1,"orders":1},{"quantity":2750,"price":14.15,"orders":1},{"quantity":5500,"price":14.2,"orders":2},{"quantity":2750,"price":14.25,"orders":1},{"quantity":2750,"price":14.3,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|102763","symbol":"IGL25JUN215PE","last_price":14.25,"volume":148500,"average_price":12.79,"oi":528000.0,"net_change":4.0,"total_buy_quantity":272250.0,"total_sell_quantity":324500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.25,"last_trade_time":"1750326467978","oi_day_high":550000.0,"oi_day_low":517000.0},"NSE_FO:OIL25JUN440CE":{"ohlc":{"open":30.95,"high":35.4,"low":25.4,"close":31.3},"depth":{"buy":[{"quantity":1075,"price":31.3,"orders":1},{"quantity":2150,"price":31.25,"orders":2},{"quantity":1075,"price":31.15,"orders":1},{"quantity":1075,"price":31.0,"orders":1},{"quantity":1075,"price":30.95,"orders":1}],"sell":[{"quantity":2150,"price":31.6,"orders":2},{"quantity":1075,"price":31.65,"orders":1},{"quantity":1075,"price":31.7,"orders":1},{"quantity":1075,"price":31.9,"orders":1},{"quantity":7525,"price":31.95,"orders":7}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|126149","symbol":"OIL25JUN440CE","last_price":31.3,"volume":74175,"average_price":29.54,"oi":556850.0,"net_change":-1.2,"total_buy_quantity":140825.0,"total_sell_quantity":129000.0,"lower_circuit_limit":1.75,"upper_circuit_limit":63.25,"last_trade_time":"1750327140234","oi_day_high":571900.0,"oi_day_low":552550.0},"NSE_FO:ITC25JUN420CE":{"ohlc":{"open":2.35,"high":2.65,"low":1.75,"close":1.8},"depth":{"buy":[{"quantity":43200,"price":1.8,"orders":5},{"quantity":152000,"price":1.75,"orders":21},{"quantity":80000,"price":1.7,"orders":21},{"quantity":70400,"price":1.65,"orders":17},{"quantity":75200,"price":1.6,"orders":15}],"sell":[{"quantity":67200,"price":1.85,"orders":15},{"quantity":81600,"price":1.9,"orders":24},{"quantity":100800,"price":1.95,"orders":23},{"quantity":107200,"price":2.0,"orders":23},{"quantity":118400,"price":2.05,"orders":19}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|108842","symbol":"ITC25JUN420CE","last_price":1.8,"volume":12320000,"average_price":2.21,"oi":8686400.0,"net_change":-0.5,"total_buy_quantity":1825600.0,"total_sell_quantity":1979200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1750327195042","oi_day_high":9356800.0,"oi_day_low":8686400.0},"NSE_FO:FEDERALBNK25JUN200CE":{"ohlc":{"open":8.45,"high":10.15,"low":5.05,"close":5.3},"depth":{"buy":[{"quantity":15000,"price":5.25,"orders":3},{"quantity":20000,"price":5.2,"orders":4},{"quantity":10000,"price":5.15,"orders":2},{"quantity":10000,"price":5.1,"orders":2},{"quantity":10000,"price":5.05,"orders":2}],"sell":[{"quantity":15000,"price":5.35,"orders":3},{"quantity":15000,"price":5.4,"orders":3},{"quantity":20000,"price":5.45,"orders":4},{"quantity":10000,"price":5.5,"orders":2},{"quantity":10000,"price":5.55,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|89071","symbol":"FEDERALBNK25JUN200CE","last_price":5.3,"volume":2995000,"average_price":7.33,"oi":1855000.0,"net_change":-2.95,"total_buy_quantity":530000.0,"total_sell_quantity":690000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1750327187592","oi_day_high":1860000.0,"oi_day_low":1605000.0},"NSE_FO:SJVN25JUN102PE":{"ohlc":{"open":6.1,"high":8.5,"low":6.1,"close":8.5},"depth":{"buy":[{"quantity":4725,"price":9.15,"orders":1},{"quantity":18900,"price":9.05,"orders":1},{"quantity":18900,"price":8.65,"orders":1},{"quantity":47250,"price":8.2,"orders":1},{"quantity":23625,"price":8.0,"orders":1}],"sell":[{"quantity":4725,"price":9.5,"orders":1},{"quantity":4725,"price":9.55,"orders":1},{"quantity":4725,"price":9.75,"orders":1},{"quantity":28350,"price":9.8,"orders":2},{"quantity":18900,"price":9.85,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|138512","symbol":"SJVN25JUN102PE","last_price":8.5,"volume":37800,"average_price":6.81,"oi":420525.0,"net_change":2.45,"total_buy_quantity":396900.0,"total_sell_quantity":401625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1750322680556","oi_day_high":420525.0,"oi_day_low":415800.0},"NSE_FO:CYIENT25JUN1360PE":{"ohlc":{"open":34.45,"high":84.1,"low":32.75,"close":81.5},"depth":{"buy":[{"quantity":300,"price":81.05,"orders":1},{"quantity":300,"price":80.55,"orders":1},{"quantity":300,"price":80.5,"orders":1},{"quantity":300,"price":79.35,"orders":1},{"quantity":600,"price":79.3,"orders":2}],"sell":[{"quantity":600,"price":81.85,"orders":2},{"quantity":300,"price":81.9,"orders":1},{"quantity":300,"price":81.95,"orders":1},{"quantity":300,"price":82.1,"orders":1},{"quantity":600,"price":82.55,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|84077","symbol":"CYIENT25JUN1360PE","last_price":81.5,"volume":135900,"average_price":57.89,"oi":62400.0,"net_change":53.0,"total_buy_quantity":49200.0,"total_sell_quantity":30600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":191.85,"last_trade_time":"1750327182454","oi_day_high":78300.0,"oi_day_low":62400.0},"NSE_FO:SONACOMS25JUN540CE":{"ohlc":{"open":0.55,"high":0.6,"low":0.15,"close":0.35},"depth":{"buy":[{"quantity":9300,"price":0.3,"orders":5},{"quantity":9300,"price":0.25,"orders":7},{"quantity":32550,"price":0.2,"orders":10},{"quantity":44950,"price":0.15,"orders":10},{"quantity":70525,"price":0.1,"orders":7}],"sell":[{"quantity":7750,"price":0.4,"orders":8},{"quantity":3875,"price":0.45,"orders":4},{"quantity":15500,"price":0.5,"orders":11},{"quantity":3100,"price":0.55,"orders":3},{"quantity":8525,"price":0.6,"orders":7}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|139154","symbol":"SONACOMS25JUN540CE","last_price":0.35,"volume":1312850,"average_price":0.37,"oi":1911150.0,"net_change":-0.25,"total_buy_quantity":258850.0,"total_sell_quantity":316200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1750327052031","oi_day_high":2369175.0,"oi_day_low":1904950.0},"NSE_FO:TITAN25JUN3580CE":{"ohlc":{"open":12.8,"high":25.05,"low":11.75,"close":13.6},"depth":{"buy":[{"quantity":350,"price":13.55,"orders":2},{"quantity":175,"price":13.5,"orders":1},{"quantity":1400,"price":13.45,"orders":6},{"quantity":350,"price":13.4,"orders":2},{"quantity":700,"price":13.35,"orders":2}],"sell":[{"quantity":175,"price":13.75,"orders":1},{"quantity":700,"price":13.8,"orders":4},{"quantity":525,"price":13.85,"orders":3},{"quantity":875,"price":13.9,"orders":5},{"quantity":700,"price":13.95,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|132222","symbol":"TITAN25JUN3580CE","last_price":13.6,"volume":1249150,"average_price":16.93,"oi":158550.0,"net_change":0.9,"total_buy_quantity":297150.0,"total_sell_quantity":48825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.55,"last_trade_time":"1750327179439","oi_day_high":269325.0,"oi_day_low":146300.0},"NSE_FO:GODREJCP25JUN1240PE":{"ohlc":{"open":48.7,"high":50.0,"low":40.6,"close":44.05},"depth":{"buy":[{"quantity":500,"price":49.25,"orders":1},{"quantity":5500,"price":41.65,"orders":1},{"quantity":2000,"price":40.35,"orders":1},{"quantity":5000,"price":40.15,"orders":1},{"quantity":1500,"price":39.05,"orders":1}],"sell":[{"quantity":500,"price":53.05,"orders":1},{"quantity":500,"price":53.1,"orders":1},{"quantity":500,"price":53.15,"orders":1},{"quantity":1000,"price":53.25,"orders":1},{"quantity":500,"price":53.4,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|90654","symbol":"GODREJCP25JUN1240PE","last_price":44.05,"volume":18500,"average_price":45.82,"oi":67500.0,"net_change":-4.45,"total_buy_quantity":49500.0,"total_sell_quantity":44000.0,"lower_circuit_limit":3.25,"upper_circuit_limit":93.75,"last_trade_time":"1750321522223","oi_day_high":68500.0,"oi_day_low":67000.0},"NSE_FO:MFSL25JUN1480CE":{"ohlc":{"open":114.8,"high":120.0,"low":96.0,"close":96.0},"depth":{"buy":[{"quantity":800,"price":98.1,"orders":1},{"quantity":800,"price":97.85,"orders":1},{"quantity":4000,"price":94.9,"orders":1},{"quantity":5600,"price":94.4,"orders":2},{"quantity":8000,"price":93.7,"orders":1}],"sell":[{"quantity":800,"price":104.0,"orders":1},{"quantity":800,"price":104.1,"orders":1},{"quantity":800,"price":104.2,"orders":1},{"quantity":800,"price":104.4,"orders":1},{"quantity":800,"price":105.45,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|119024","symbol":"MFSL25JUN1480CE","last_price":96.0,"volume":3200,"average_price":106.71,"oi":36000.0,"net_change":-13.45,"total_buy_quantity":44800.0,"total_sell_quantity":56800.0,"lower_circuit_limit":33.55,"upper_circuit_limit":188.85,"last_trade_time":"1750320545011","oi_day_high":36800.0,"oi_day_low":36000.0},"NSE_FO:ABFRL25JUN90PE":{"ohlc":{"open":15.85,"high":15.85,"low":15.85,"close":15.85},"depth":{"buy":[{"quantity":2600,"price":16.2,"orders":1},{"quantity":23400,"price":15.85,"orders":2},{"quantity":15600,"price":10.1,"orders":1},{"quantity":2600,"price":9.0,"orders":1},{"quantity":5200,"price":7.2,"orders":1}],"sell":[{"quantity":2600,"price":33.95,"orders":1},{"quantity":2600,"price":34.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|53113","symbol":"ABFRL25JUN90PE","last_price":15.85,"volume":13000,"average_price":15.85,"oi":912600.0,"net_change":0.45,"total_buy_quantity":75400.0,"total_sell_quantity":5200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.4,"last_trade_time":"1750310752873","oi_day_high":915200.0,"oi_day_low":912600.0},"NSE_FO:TCS25JUN3500CE":{"ohlc":{"open":24.05,"high":24.05,"low":10.7,"close":10.9},"depth":{"buy":[{"quantity":1575,"price":10.9,"orders":1},{"quantity":4200,"price":10.8,"orders":8},{"quantity":700,"price":10.75,"orders":3},{"quantity":1225,"price":10.7,"orders":6},{"quantity":875,"price":10.65,"orders":4}],"sell":[{"quantity":700,"price":11.0,"orders":3},{"quantity":875,"price":11.05,"orders":4},{"quantity":1750,"price":11.1,"orders":5},{"quantity":1925,"price":11.15,"orders":6},{"quantity":875,"price":11.2,"orders":4}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|130999","symbol":"TCS25JUN3500CE","last_price":10.9,"volume":3025225,"average_price":14.63,"oi":1755775.0,"net_change":-13.45,"total_buy_quantity":316050.0,"total_sell_quantity":260225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.35,"last_trade_time":"1750327198450","oi_day_high":1772225.0,"oi_day_low":1655850.0},"NSE_FO:IIFL25JUN430PE":{"ohlc":{"open":0.5,"high":0.5,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":3100,"price":0.2,"orders":2},{"quantity":52700,"price":0.15,"orders":3},{"quantity":68200,"price":0.1,"orders":4},{"quantity":52700,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1550,"price":0.45,"orders":1},{"quantity":6200,"price":0.5,"orders":3},{"quantity":10850,"price":0.55,"orders":3},{"quantity":3100,"price":0.6,"orders":2},{"quantity":10850,"price":0.65,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|37867","symbol":"IIFL25JUN430PE","last_price":0.5,"volume":1550,"average_price":0.5,"oi":155000.0,"net_change":0.05,"total_buy_quantity":176700.0,"total_sell_quantity":227850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1750309713698","oi_day_high":155000.0,"oi_day_low":155000.0},"NSE_FO:BPCL25JUN320CE":{"ohlc":{"open":4.2,"high":4.45,"low":1.9,"close":2.35},"depth":{"buy":[{"quantity":25200,"price":2.3,"orders":10},{"quantity":30600,"price":2.25,"orders":10},{"quantity":19800,"price":2.2,"orders":6},{"quantity":19800,"price":2.15,"orders":9},{"quantity":9000,"price":2.1,"orders":5}],"sell":[{"quantity":19800,"price":2.4,"orders":10},{"quantity":36000,"price":2.45,"orders":13},{"quantity":34200,"price":2.5,"orders":11},{"quantity":21600,"price":2.55,"orders":10},{"quantity":18000,"price":2.6,"orders":8}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|76781","symbol":"BPCL25JUN320CE","last_price":2.35,"volume":5806800,"average_price":2.6,"oi":2602800.0,"net_change":-1.6,"total_buy_quantity":768600.0,"total_sell_quantity":862200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1750327187149","oi_day_high":2781000.0,"oi_day_low":2329200.0},"NSE_FO:HEROMOTOCO25JUN4350PE":{"ohlc":{"open":37.0,"high":63.35,"low":37.0,"close":47.1},"depth":{"buy":[{"quantity":150,"price":45.05,"orders":1},{"quantity":150,"price":44.95,"orders":1},{"quantity":150,"price":44.85,"orders":1},{"quantity":150,"price":44.65,"orders":1},{"quantity":450,"price":44.5,"orders":3}],"sell":[{"quantity":150,"price":46.3,"orders":1},{"quantity":300,"price":46.4,"orders":2},{"quantity":300,"price":46.5,"orders":2},{"quantity":150,"price":46.6,"orders":1},{"quantity":300,"price":46.65,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|95993","symbol":"HEROMOTOCO25JUN4350PE","last_price":47.1,"volume":316350,"average_price":48.0,"oi":118650.0,"net_change":-11.0,"total_buy_quantity":35850.0,"total_sell_quantity":15000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":156.65,"last_trade_time":"1750327199869","oi_day_high":121800.0,"oi_day_low":111450.0},"NSE_FO:AUROPHARMA25JUN1180PE":{"ohlc":{"open":83.0,"high":96.85,"low":82.65,"close":94.85},"depth":{"buy":[{"quantity":550,"price":97.95,"orders":1},{"quantity":1100,"price":97.2,"orders":1},{"quantity":550,"price":96.6,"orders":1},{"quantity":1100,"price":94.85,"orders":1},{"quantity":1100,"price":94.8,"orders":1}],"sell":[{"quantity":550,"price":100.05,"orders":1},{"quantity":1100,"price":100.1,"orders":1},{"quantity":550,"price":101.0,"orders":1},{"quantity":3850,"price":102.15,"orders":2},{"quantity":5500,"price":102.65,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|67391","symbol":"AUROPHARMA25JUN1180PE","last_price":94.85,"volume":33000,"average_price":89.12,"oi":96800.0,"net_change":23.65,"total_buy_quantity":45650.0,"total_sell_quantity":47850.0,"lower_circuit_limit":16.15,"upper_circuit_limit":126.25,"last_trade_time":"1750319969327","oi_day_high":96800.0,"oi_day_low":94600.0},"NSE_FO:HFCL25JUN88PE":{"ohlc":{"open":6.5,"high":9.0,"low":6.5,"close":8.8},"depth":{"buy":[{"quantity":4150,"price":8.9,"orders":1},{"quantity":4150,"price":8.85,"orders":1},{"quantity":4150,"price":8.8,"orders":1},{"quantity":4150,"price":8.75,"orders":1},{"quantity":4150,"price":8.7,"orders":1}],"sell":[{"quantity":8300,"price":9.1,"orders":2},{"quantity":4150,"price":9.15,"orders":1},{"quantity":4150,"price":9.2,"orders":1},{"quantity":8300,"price":9.25,"orders":2},{"quantity":24900,"price":9.3,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|96843","symbol":"HFCL25JUN88PE","last_price":8.8,"volume":132800,"average_price":7.91,"oi":614200.0,"net_change":2.9,"total_buy_quantity":327850.0,"total_sell_quantity":427450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1750326764949","oi_day_high":676450.0,"oi_day_low":614200.0},"NSE_FO:BOSCHLTD25JUN31250CE":{"ohlc":{"open":1494.75,"high":1494.75,"low":1171.3,"close":1171.3},"depth":{"buy":[{"quantity":25,"price":1113.55,"orders":1},{"quantity":75,"price":1113.5,"orders":1},{"quantity":125,"price":1097.3,"orders":1},{"quantity":250,"price":1070.0,"orders":1},{"quantity":100,"price":1057.4,"orders":1}],"sell":[{"quantity":25,"price":1360.55,"orders":1},{"quantity":25,"price":1360.75,"orders":1},{"quantity":250,"price":1431.5,"orders":1},{"quantity":75,"price":1575.0,"orders":1},{"quantity":125,"price":1581.1,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|76648","symbol":"BOSCHLTD25JUN31250CE","last_price":1171.3,"volume":75,"average_price":1379.23,"oi":525.0,"net_change":-236.8,"total_buy_quantity":825.0,"total_sell_quantity":1575.0,"lower_circuit_limit":232.6,"upper_circuit_limit":2583.6,"last_trade_time":"1750324322397","oi_day_high":525.0,"oi_day_low":475.0},"NSE_FO:SOLARINDS25JUN16250PE":{"ohlc":{"open":54.85,"high":108.7,"low":40.65,"close":84.2},"depth":{"buy":[{"quantity":75,"price":83.65,"orders":1},{"quantity":75,"price":83.6,"orders":1},{"quantity":75,"price":83.25,"orders":1},{"quantity":75,"price":83.2,"orders":1},{"quantity":75,"price":81.2,"orders":1}],"sell":[{"quantity":75,"price":86.35,"orders":1},{"quantity":75,"price":86.4,"orders":1},{"quantity":75,"price":87.75,"orders":1},{"quantity":75,"price":87.8,"orders":1},{"quantity":75,"price":88.15,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|40012","symbol":"SOLARINDS25JUN16250PE","last_price":84.2,"volume":42900,"average_price":76.09,"oi":15375.0,"net_change":21.2,"total_buy_quantity":8550.0,"total_sell_quantity":5025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":314.4,"last_trade_time":"1750327179297","oi_day_high":15750.0,"oi_day_low":12750.0},"NSE_FO:SBIN25JUN800PE":{"ohlc":{"open":14.55,"high":19.75,"low":12.0,"close":18.0},"depth":{"buy":[{"quantity":750,"price":18.05,"orders":1},{"quantity":750,"price":18.0,"orders":1},{"quantity":1500,"price":17.95,"orders":2},{"quantity":5250,"price":17.9,"orders":3},{"quantity":9750,"price":17.85,"orders":5}],"sell":[{"quantity":2250,"price":18.15,"orders":3},{"quantity":3000,"price":18.2,"orders":4},{"quantity":4500,"price":18.25,"orders":6},{"quantity":3000,"price":18.3,"orders":4},{"quantity":1500,"price":18.35,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|136443","symbol":"SBIN25JUN800PE","last_price":18.0,"volume":4114500,"average_price":16.18,"oi":4755000.0,"net_change":4.55,"total_buy_quantity":350250.0,"total_sell_quantity":114750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.7,"last_trade_time":"1750327197140","oi_day_high":5163000.0,"oi_day_low":4755000.0},"NSE_FO:POLYCAB25JUN6000PE":{"ohlc":{"open":116.75,"high":260.35,"low":116.75,"close":236.45},"depth":{"buy":[{"quantity":250,"price":232.15,"orders":2},{"quantity":125,"price":231.65,"orders":1},{"quantity":125,"price":231.6,"orders":1},{"quantity":125,"price":231.2,"orders":1},{"quantity":125,"price":230.15,"orders":1}],"sell":[{"quantity":250,"price":236.8,"orders":2},{"quantity":250,"price":236.85,"orders":2},{"quantity":125,"price":236.9,"orders":1},{"quantity":250,"price":237.05,"orders":1},{"quantity":250,"price":239.4,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|131779","symbol":"POLYCAB25JUN6000PE","last_price":236.45,"volume":190750,"average_price":179.23,"oi":60125.0,"net_change":116.4,"total_buy_quantity":22000.0,"total_sell_quantity":16000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":336.1,"last_trade_time":"1750327190935","oi_day_high":87500.0,"oi_day_low":60125.0},"NSE_FO:INDIGO25JUN5300PE":{"ohlc":{"open":87.4,"high":109.75,"low":61.0,"close":107.65},"depth":{"buy":[{"quantity":300,"price":107.65,"orders":2},{"quantity":150,"price":107.25,"orders":1},{"quantity":150,"price":106.75,"orders":1},{"quantity":300,"price":106.7,"orders":2},{"quantity":300,"price":106.65,"orders":2}],"sell":[{"quantity":150,"price":108.5,"orders":1},{"quantity":150,"price":108.55,"orders":1},{"quantity":150,"price":108.85,"orders":1},{"quantity":150,"price":108.9,"orders":1},{"quantity":150,"price":109.65,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|104639","symbol":"INDIGO25JUN5300PE","last_price":107.65,"volume":687900,"average_price":79.96,"oi":271800.0,"net_change":20.3,"total_buy_quantity":77400.0,"total_sell_quantity":19800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":241.25,"last_trade_time":"1750327199275","oi_day_high":310050.0,"oi_day_low":270150.0},"NSE_FO:PIDILITIND25JUN3020PE":{"ohlc":{"open":64.75,"high":75.6,"low":54.0,"close":65.4},"depth":{"buy":[{"quantity":250,"price":65.5,"orders":1},{"quantity":250,"price":65.35,"orders":1},{"quantity":250,"price":65.3,"orders":1},{"quantity":250,"price":63.0,"orders":1},{"quantity":1000,"price":62.95,"orders":2}],"sell":[{"quantity":500,"price":66.4,"orders":2},{"quantity":250,"price":66.95,"orders":1},{"quantity":500,"price":67.0,"orders":2},{"quantity":250,"price":67.75,"orders":1},{"quantity":250,"price":67.95,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|121275","symbol":"PIDILITIND25JUN3020PE","last_price":65.4,"volume":14500,"average_price":65.55,"oi":14500.0,"net_change":2.05,"total_buy_quantity":66250.0,"total_sell_quantity":37500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":138.05,"last_trade_time":"1750327128954","oi_day_high":17250.0,"oi_day_low":14250.0},"NSE_FO:IRB25JUN51PE":{"ohlc":{"open":2.55,"high":2.85,"low":2.15,"close":2.8},"depth":{"buy":[{"quantity":20500,"price":3.15,"orders":2},{"quantity":10250,"price":3.1,"orders":1},{"quantity":10250,"price":3.0,"orders":1},{"quantity":41000,"price":2.85,"orders":1},{"quantity":30750,"price":2.75,"orders":1}],"sell":[{"quantity":20500,"price":3.3,"orders":2},{"quantity":30750,"price":3.35,"orders":3},{"quantity":112750,"price":3.4,"orders":2},{"quantity":123000,"price":3.45,"orders":3},{"quantity":102500,"price":3.6,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|103935","symbol":"IRB25JUN51PE","last_price":2.8,"volume":123000,"average_price":2.47,"oi":2162750.0,"net_change":0.1,"total_buy_quantity":1189000.0,"total_sell_quantity":963500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1750324092125","oi_day_high":2183250.0,"oi_day_low":2121750.0},"NSE_FO:ADANIENT25JUN2540PE":{"ohlc":{"open":95.0,"high":138.15,"low":88.1,"close":130.05},"depth":{"buy":[{"quantity":300,"price":128.8,"orders":1},{"quantity":300,"price":128.75,"orders":1},{"quantity":300,"price":128.7,"orders":1},{"quantity":300,"price":128.2,"orders":1},{"quantity":300,"price":127.6,"orders":1}],"sell":[{"quantity":300,"price":130.6,"orders":1},{"quantity":300,"price":132.3,"orders":1},{"quantity":300,"price":132.35,"orders":1},{"quantity":300,"price":133.25,"orders":1},{"quantity":300,"price":133.4,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|59450","symbol":"ADANIENT25JUN2540PE","last_price":130.05,"volume":117600,"average_price":104.62,"oi":184800.0,"net_change":36.15,"total_buy_quantity":49200.0,"total_sell_quantity":16200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":229.85,"last_trade_time":"1750327161792","oi_day_high":218400.0,"oi_day_low":184800.0},"NSE_FO:BAJAJFINSV25JUN2020PE":{"ohlc":{"open":49.0,"high":62.0,"low":37.75,"close":61.9},"depth":{"buy":[{"quantity":500,"price":61.4,"orders":1},{"quantity":1000,"price":61.35,"orders":2},{"quantity":1000,"price":61.3,"orders":2},{"quantity":500,"price":61.25,"orders":1},{"quantity":500,"price":60.9,"orders":1}],"sell":[{"quantity":1000,"price":62.0,"orders":2},{"quantity":500,"price":62.05,"orders":1},{"quantity":500,"price":62.1,"orders":1},{"quantity":500,"price":62.15,"orders":1},{"quantity":500,"price":62.2,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|70037","symbol":"BAJAJFINSV25JUN2020PE","last_price":61.9,"volume":505500,"average_price":44.94,"oi":407000.0,"net_change":13.8,"total_buy_quantity":49000.0,"total_sell_quantity":45000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.8,"last_trade_time":"1750327176406","oi_day_high":408500.0,"oi_day_low":262000.0},"NSE_FO:ABCAPITAL25JUN222.5CE":{"ohlc":{"open":22.75,"high":22.75,"low":22.75,"close":22.75},"depth":{"buy":[{"quantity":10800,"price":32.5,"orders":1},{"quantity":27000,"price":32.25,"orders":1},{"quantity":13500,"price":32.1,"orders":1},{"quantity":27000,"price":31.9,"orders":1},{"quantity":108000,"price":29.35,"orders":1}],"sell":[{"quantity":18900,"price":36.05,"orders":2},{"quantity":10800,"price":36.1,"orders":1},{"quantity":27000,"price":36.55,"orders":1},{"quantity":108000,"price":38.1,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|58691","symbol":"ABCAPITAL25JUN222.5CE","last_price":22.75,"volume":0,"average_price":0.0,"oi":118800.0,"net_change":0.0,"total_buy_quantity":186300.0,"total_sell_quantity":164700.0,"lower_circuit_limit":14.1,"upper_circuit_limit":54.1,"last_trade_time":"1750054701000","oi_day_high":124200.0,"oi_day_low":113400.0},"NSE_FO:INDUSINDBK25JUN820CE":{"ohlc":{"open":29.55,"high":31.55,"low":18.2,"close":18.35},"depth":{"buy":[{"quantity":1500,"price":18.35,"orders":2},{"quantity":1500,"price":18.3,"orders":3},{"quantity":1000,"price":18.25,"orders":2},{"quantity":1000,"price":18.2,"orders":2},{"quantity":500,"price":18.15,"orders":1}],"sell":[{"quantity":1000,"price":18.4,"orders":1},{"quantity":500,"price":18.5,"orders":1},{"quantity":1000,"price":18.55,"orders":2},{"quantity":1000,"price":18.6,"orders":2},{"quantity":1000,"price":18.65,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|104986","symbol":"INDUSINDBK25JUN820CE","last_price":18.35,"volume":620000,"average_price":23.49,"oi":3866500.0,"net_change":-15.4,"total_buy_quantity":265000.0,"total_sell_quantity":130000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.55,"last_trade_time":"1750327193209","oi_day_high":3899000.0,"oi_day_low":3866500.0},"NSE_FO:MAXHEALTH25JUN1140PE":{"ohlc":{"open":6.6,"high":12.3,"low":6.4,"close":9.6},"depth":{"buy":[{"quantity":525,"price":9.4,"orders":1},{"quantity":525,"price":9.35,"orders":1},{"quantity":1050,"price":9.3,"orders":2},{"quantity":1050,"price":9.25,"orders":2},{"quantity":525,"price":9.2,"orders":1}],"sell":[{"quantity":1050,"price":9.6,"orders":2},{"quantity":1050,"price":9.75,"orders":2},{"quantity":1575,"price":9.8,"orders":3},{"quantity":2100,"price":9.85,"orders":3},{"quantity":525,"price":9.9,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|113213","symbol":"MAXHEALTH25JUN1140PE","last_price":9.6,"volume":393225,"average_price":8.86,"oi":123900.0,"net_change":2.7,"total_buy_quantity":255150.0,"total_sell_quantity":96600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.85,"last_trade_time":"1750327166480","oi_day_high":165375.0,"oi_day_low":121275.0},"NSE_FO:HINDZINC25JUN460PE":{"ohlc":{"open":15.0,"high":25.5,"low":11.7,"close":25.55},"depth":{"buy":[{"quantity":2450,"price":25.45,"orders":2},{"quantity":1225,"price":25.4,"orders":1},{"quantity":1225,"price":25.35,"orders":1},{"quantity":1225,"price":25.2,"orders":1},{"quantity":1225,"price":25.1,"orders":1}],"sell":[{"quantity":2450,"price":25.9,"orders":2},{"quantity":1225,"price":26.05,"orders":1},{"quantity":1225,"price":26.1,"orders":1},{"quantity":2450,"price":26.15,"orders":1},{"quantity":2450,"price":26.2,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|99189","symbol":"HINDZINC25JUN460PE","last_price":25.55,"volume":1719900,"average_price":18.43,"oi":1511650.0,"net_change":12.4,"total_buy_quantity":222950.0,"total_sell_quantity":124950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.15,"last_trade_time":"1750327195128","oi_day_high":1685600.0,"oi_day_low":1511650.0},"NSE_FO:UPL25JUN630PE":{"ohlc":{"open":3.6,"high":6.5,"low":3.55,"close":5.85},"depth":{"buy":[{"quantity":2710,"price":5.8,"orders":2},{"quantity":4065,"price":5.75,"orders":3},{"quantity":6775,"price":5.7,"orders":5},{"quantity":16260,"price":5.65,"orders":8},{"quantity":5420,"price":5.6,"orders":4}],"sell":[{"quantity":2710,"price":5.85,"orders":2},{"quantity":4065,"price":5.9,"orders":3},{"quantity":10840,"price":5.95,"orders":5},{"quantity":14905,"price":6.0,"orders":5},{"quantity":2710,"price":6.05,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|134611","symbol":"UPL25JUN630PE","last_price":5.85,"volume":2154450,"average_price":5.3,"oi":879395.0,"net_change":2.3,"total_buy_quantity":428180.0,"total_sell_quantity":281840.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1750327196002","oi_day_high":902430.0,"oi_day_low":728990.0},"NSE_FO:KALYANKJIL25JUN570CE":{"ohlc":{"open":1.35,"high":1.65,"low":0.7,"close":0.75},"depth":{"buy":[{"quantity":3875,"price":0.65,"orders":5},{"quantity":4650,"price":0.6,"orders":2},{"quantity":27900,"price":0.55,"orders":8},{"quantity":38750,"price":0.5,"orders":6},{"quantity":37200,"price":0.45,"orders":4}],"sell":[{"quantity":11625,"price":0.8,"orders":7},{"quantity":12400,"price":0.85,"orders":5},{"quantity":19375,"price":0.9,"orders":7},{"quantity":7750,"price":0.95,"orders":3},{"quantity":3100,"price":1.0,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|107716","symbol":"KALYANKJIL25JUN570CE","last_price":0.75,"volume":566525,"average_price":1.1,"oi":892800.0,"net_change":-0.6,"total_buy_quantity":361925.0,"total_sell_quantity":254200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1750327169049","oi_day_high":924575.0,"oi_day_low":875750.0},"NSE_FO:NBCC25JUN116CE":{"ohlc":{"open":2.3,"high":2.3,"low":1.25,"close":1.4},"depth":{"buy":[{"quantity":46400,"price":1.4,"orders":8},{"quantity":34800,"price":1.35,"orders":5},{"quantity":11600,"price":1.3,"orders":2},{"quantity":5800,"price":1.25,"orders":1},{"quantity":5800,"price":1.2,"orders":1}],"sell":[{"quantity":5800,"price":1.5,"orders":1},{"quantity":63800,"price":1.55,"orders":10},{"quantity":11600,"price":1.6,"orders":2},{"quantity":17400,"price":1.65,"orders":2},{"quantity":5800,"price":1.7,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|122773","symbol":"NBCC25JUN116CE","last_price":1.4,"volume":516200,"average_price":1.69,"oi":377000.0,"net_change":-5.45,"total_buy_quantity":661200.0,"total_sell_quantity":875800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1750326990885","oi_day_high":377000.0,"oi_day_low":197200.0},"NSE_FO:ASIANPAINT25JUN2300CE":{"ohlc":{"open":14.9,"high":15.9,"low":9.2,"close":9.7},"depth":{"buy":[{"quantity":400,"price":9.5,"orders":1},{"quantity":1000,"price":9.45,"orders":3},{"quantity":200,"price":9.4,"orders":1},{"quantity":1400,"price":9.35,"orders":4},{"quantity":1000,"price":9.3,"orders":3}],"sell":[{"quantity":600,"price":9.65,"orders":1},{"quantity":600,"price":9.7,"orders":1},{"quantity":600,"price":9.75,"orders":1},{"quantity":800,"price":9.8,"orders":2},{"quantity":400,"price":9.85,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|65510","symbol":"ASIANPAINT25JUN2300CE","last_price":9.7,"volume":1177400,"average_price":12.44,"oi":1052200.0,"net_change":-5.75,"total_buy_quantity":388800.0,"total_sell_quantity":146800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.95,"last_trade_time":"1750327195034","oi_day_high":1185200.0,"oi_day_low":1041800.0},"NSE_FO:TATAELXSI25JUN6500PE":{"ohlc":{"open":146.0,"high":294.25,"low":127.9,"close":294.25},"depth":{"buy":[{"quantity":100,"price":286.2,"orders":1},{"quantity":100,"price":286.15,"orders":1},{"quantity":100,"price":286.05,"orders":1},{"quantity":700,"price":286.0,"orders":1},{"quantity":100,"price":285.95,"orders":1}],"sell":[{"quantity":100,"price":301.2,"orders":1},{"quantity":100,"price":301.25,"orders":1},{"quantity":100,"price":301.35,"orders":1},{"quantity":100,"price":301.45,"orders":1},{"quantity":900,"price":303.0,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|142638","symbol":"TATAELXSI25JUN6500PE","last_price":294.25,"volume":15300,"average_price":191.79,"oi":29100.0,"net_change":156.05,"total_buy_quantity":22200.0,"total_sell_quantity":6200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":349.45,"last_trade_time":"1750326824921","oi_day_high":30200.0,"oi_day_low":28800.0},"NSE_FO:ASHOKLEY25JUN240PE":{"ohlc":{"open":7.0,"high":9.1,"low":5.5,"close":8.3},"depth":{"buy":[{"quantity":5000,"price":8.25,"orders":2},{"quantity":2500,"price":8.2,"orders":1},{"quantity":5000,"price":8.15,"orders":2},{"quantity":2500,"price":8.1,"orders":1},{"quantity":2500,"price":8.05,"orders":1}],"sell":[{"quantity":5000,"price":8.4,"orders":2},{"quantity":5000,"price":8.45,"orders":2},{"quantity":5000,"price":8.5,"orders":2},{"quantity":5000,"price":8.55,"orders":2},{"quantity":5000,"price":8.6,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|68880","symbol":"ASHOKLEY25JUN240PE","last_price":8.3,"volume":477500,"average_price":7.29,"oi":2045000.0,"net_change":1.4,"total_buy_quantity":337500.0,"total_sell_quantity":337500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1750327169740","oi_day_high":2077500.0,"oi_day_low":2040000.0},"NSE_FO:BRITANNIA25JUN5500PE":{"ohlc":{"open":25.55,"high":49.45,"low":17.35,"close":36.75},"depth":{"buy":[{"quantity":100,"price":35.6,"orders":1},{"quantity":100,"price":35.55,"orders":1},{"quantity":100,"price":35.45,"orders":1},{"quantity":100,"price":35.25,"orders":1},{"quantity":100,"price":35.15,"orders":1}],"sell":[{"quantity":100,"price":36.8,"orders":1},{"quantity":300,"price":38.95,"orders":2},{"quantity":100,"price":39.95,"orders":1},{"quantity":100,"price":40.0,"orders":1},{"quantity":100,"price":40.05,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|77280","symbol":"BRITANNIA25JUN5500PE","last_price":36.75,"volume":75600,"average_price":27.49,"oi":40000.0,"net_change":8.45,"total_buy_quantity":168600.0,"total_sell_quantity":9600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.75,"last_trade_time":"1750327199242","oi_day_high":49500.0,"oi_day_low":40000.0},"NSE_FO:CANBK25JUN107PE":{"ohlc":{"open":1.05,"high":2.9,"low":1.05,"close":2.65},"depth":{"buy":[{"quantity":40500,"price":2.6,"orders":6},{"quantity":67500,"price":2.55,"orders":8},{"quantity":81000,"price":2.5,"orders":8},{"quantity":33750,"price":2.45,"orders":3},{"quantity":40500,"price":2.4,"orders":4}],"sell":[{"quantity":101250,"price":2.7,"orders":11},{"quantity":47250,"price":2.75,"orders":5},{"quantity":108000,"price":2.8,"orders":8},{"quantity":20250,"price":2.85,"orders":2},{"quantity":20250,"price":2.9,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|80193","symbol":"CANBK25JUN107PE","last_price":2.65,"volume":14337000,"average_price":1.97,"oi":2079000.0,"net_change":1.6,"total_buy_quantity":4529250.0,"total_sell_quantity":1080000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1750327178943","oi_day_high":3712500.0,"oi_day_low":2079000.0},"NSE_FO:ATGL25JUN680CE":{"ohlc":{"open":5.15,"high":5.15,"low":1.5,"close":1.65},"depth":{"buy":[{"quantity":2325,"price":1.55,"orders":3},{"quantity":5425,"price":1.5,"orders":6},{"quantity":6975,"price":1.45,"orders":7},{"quantity":10075,"price":1.4,"orders":6},{"quantity":5425,"price":1.35,"orders":5}],"sell":[{"quantity":775,"price":1.65,"orders":1},{"quantity":3100,"price":1.7,"orders":2},{"quantity":7750,"price":1.75,"orders":3},{"quantity":10075,"price":1.8,"orders":4},{"quantity":6975,"price":1.85,"orders":4}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|69779","symbol":"ATGL25JUN680CE","last_price":1.65,"volume":597525,"average_price":2.53,"oi":352625.0,"net_change":-3.15,"total_buy_quantity":337900.0,"total_sell_quantity":234050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1750327180139","oi_day_high":377425.0,"oi_day_low":350300.0},"NSE_FO:BAJAJ-AUTO25JUN8900PE":{"ohlc":{"open":426.75,"high":433.1,"low":407.45,"close":429.4},"depth":{"buy":[{"quantity":75,"price":428.0,"orders":1},{"quantity":75,"price":427.95,"orders":1},{"quantity":75,"price":421.0,"orders":1},{"quantity":150,"price":420.95,"orders":2},{"quantity":75,"price":418.05,"orders":1}],"sell":[{"quantity":75,"price":432.2,"orders":1},{"quantity":75,"price":432.25,"orders":1},{"quantity":75,"price":432.3,"orders":1},{"quantity":75,"price":432.35,"orders":1},{"quantity":75,"price":432.4,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|69454","symbol":"BAJAJ-AUTO25JUN8900PE","last_price":429.4,"volume":1350,"average_price":420.42,"oi":46500.0,"net_change":-3.15,"total_buy_quantity":9600.0,"total_sell_quantity":7200.0,"lower_circuit_limit":64.75,"upper_circuit_limit":800.35,"last_trade_time":"1750327076208","oi_day_high":46500.0,"oi_day_low":46425.0},"NSE_FO:HAVELLS25JUN1500PE":{"ohlc":{"open":7.5,"high":10.65,"low":5.0,"close":8.15},"depth":{"buy":[{"quantity":500,"price":8.0,"orders":1},{"quantity":1000,"price":7.95,"orders":2},{"quantity":500,"price":7.9,"orders":1},{"quantity":1000,"price":7.85,"orders":2},{"quantity":500,"price":7.75,"orders":1}],"sell":[{"quantity":500,"price":8.25,"orders":1},{"quantity":1000,"price":8.3,"orders":2},{"quantity":1500,"price":8.35,"orders":2},{"quantity":500,"price":8.45,"orders":1},{"quantity":500,"price":8.55,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|93954","symbol":"HAVELLS25JUN1500PE","last_price":8.15,"volume":531500,"average_price":8.22,"oi":319500.0,"net_change":1.1,"total_buy_quantity":373000.0,"total_sell_quantity":106000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1750327195133","oi_day_high":368500.0,"oi_day_low":291500.0},"NSE_FO:PFC25JUN410CE":{"ohlc":{"open":3.25,"high":3.4,"low":1.25,"close":1.25},"depth":{"buy":[{"quantity":26000,"price":1.25,"orders":6},{"quantity":52000,"price":1.2,"orders":8},{"quantity":67600,"price":1.15,"orders":10},{"quantity":55900,"price":1.1,"orders":5},{"quantity":85800,"price":1.05,"orders":5}],"sell":[{"quantity":14300,"price":1.3,"orders":8},{"quantity":39000,"price":1.35,"orders":13},{"quantity":61100,"price":1.4,"orders":12},{"quantity":40300,"price":1.45,"orders":10},{"quantity":36400,"price":1.5,"orders":12}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|120804","symbol":"PFC25JUN410CE","last_price":1.25,"volume":4544800,"average_price":1.91,"oi":3861000.0,"net_change":-1.95,"total_buy_quantity":785200.0,"total_sell_quantity":838500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1750327190392","oi_day_high":4163900.0,"oi_day_low":3861000.0},"NSE_FO:SAIL25JUN130CE":{"ohlc":{"open":1.1,"high":1.2,"low":0.4,"close":0.55},"depth":{"buy":[{"quantity":4000,"price":0.55,"orders":1},{"quantity":232000,"price":0.5,"orders":16},{"quantity":372000,"price":0.45,"orders":11},{"quantity":280000,"price":0.4,"orders":15},{"quantity":648000,"price":0.35,"orders":9}],"sell":[{"quantity":124000,"price":0.6,"orders":9},{"quantity":152000,"price":0.65,"orders":10},{"quantity":96000,"price":0.7,"orders":11},{"quantity":52000,"price":0.75,"orders":6},{"quantity":64000,"price":0.8,"orders":8}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|135253","symbol":"SAIL25JUN130CE","last_price":0.55,"volume":9360000,"average_price":0.61,"oi":7544000.0,"net_change":-0.55,"total_buy_quantity":2932000.0,"total_sell_quantity":2024000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1750327176384","oi_day_high":8620000.0,"oi_day_low":7536000.0},"NSE_FO:BIOCON25JUN335CE":{"ohlc":{"open":11.0,"high":14.0,"low":9.5,"close":11.0},"depth":{"buy":[{"quantity":2500,"price":10.5,"orders":1},{"quantity":2500,"price":10.25,"orders":1},{"quantity":10000,"price":9.0,"orders":1},{"quantity":5000,"price":8.5,"orders":2},{"quantity":2500,"price":8.0,"orders":1}],"sell":[{"quantity":2500,"price":16.8,"orders":1},{"quantity":2500,"price":17.8,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|76039","symbol":"BIOCON25JUN335CE","last_price":11.0,"volume":67500,"average_price":12.01,"oi":457500.0,"net_change":0.85,"total_buy_quantity":57500.0,"total_sell_quantity":5000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.15,"last_trade_time":"1750326635008","oi_day_high":522500.0,"oi_day_low":457500.0},"NSE_FO:INDIANB25JUN583.75CE":{"ohlc":{"open":40.0,"high":40.0,"low":27.55,"close":28.45},"depth":{"buy":[{"quantity":950,"price":29.85,"orders":1},{"quantity":950,"price":29.8,"orders":1},{"quantity":950,"price":29.75,"orders":1},{"quantity":950,"price":29.7,"orders":1},{"quantity":950,"price":28.25,"orders":1}],"sell":[{"quantity":950,"price":30.2,"orders":1},{"quantity":950,"price":31.25,"orders":1},{"quantity":950,"price":31.3,"orders":1},{"quantity":950,"price":31.35,"orders":1},{"quantity":950,"price":31.4,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|103755","symbol":"INDIANB25JUN583.75CE","last_price":28.45,"volume":15200,"average_price":30.87,"oi":182400.0,"net_change":-13.6,"total_buy_quantity":114950.0,"total_sell_quantity":104500.0,"lower_circuit_limit":4.5,"upper_circuit_limit":79.6,"last_trade_time":"1750317496707","oi_day_high":186200.0,"oi_day_low":181450.0},"NSE_FO:TATATECH25JUN770PE":{"ohlc":{"open":36.0,"high":58.1,"low":36.0,"close":58.1},"depth":{"buy":[{"quantity":1400,"price":57.3,"orders":2},{"quantity":700,"price":57.25,"orders":1},{"quantity":700,"price":57.05,"orders":1},{"quantity":1400,"price":57.0,"orders":1},{"quantity":1400,"price":56.45,"orders":1}],"sell":[{"quantity":700,"price":58.0,"orders":1},{"quantity":700,"price":58.05,"orders":1},{"quantity":1400,"price":58.3,"orders":2},{"quantity":1400,"price":59.25,"orders":1},{"quantity":700,"price":60.15,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|130684","symbol":"TATATECH25JUN770PE","last_price":58.1,"volume":16800,"average_price":43.19,"oi":178500.0,"net_change":18.4,"total_buy_quantity":80500.0,"total_sell_quantity":64400.0,"lower_circuit_limit":7.7,"upper_circuit_limit":71.7,"last_trade_time":"1750327091356","oi_day_high":183400.0,"oi_day_low":177100.0},"NSE_FO:JSL25JUN670CE":{"ohlc":{"open":13.5,"high":17.0,"low":5.5,"close":4.7},"depth":{"buy":[{"quantity":775,"price":4.95,"orders":1},{"quantity":1550,"price":4.9,"orders":2},{"quantity":2325,"price":4.85,"orders":2},{"quantity":2325,"price":4.65,"orders":2},{"quantity":775,"price":4.6,"orders":1}],"sell":[{"quantity":3875,"price":5.25,"orders":4},{"quantity":3875,"price":5.3,"orders":3},{"quantity":4650,"price":5.35,"orders":5},{"quantity":775,"price":5.4,"orders":1},{"quantity":3875,"price":5.45,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|106185","symbol":"JSL25JUN670CE","last_price":4.7,"volume":256525,"average_price":10.22,"oi":99975.0,"net_change":-8.3,"total_buy_quantity":148025.0,"total_sell_quantity":163525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.05,"last_trade_time":"1750327195913","oi_day_high":147250.0,"oi_day_low":95325.0},"NSE_FO:TATAMOTORS25JUN720CE":{"ohlc":{"open":1.35,"high":1.35,"low":0.85,"close":1.0},"depth":{"buy":[{"quantity":64900,"price":0.95,"orders":25},{"quantity":139700,"price":0.9,"orders":30},{"quantity":113300,"price":0.85,"orders":21},{"quantity":143550,"price":0.8,"orders":24},{"quantity":74250,"price":0.75,"orders":12}],"sell":[{"quantity":35200,"price":1.0,"orders":11},{"quantity":85250,"price":1.05,"orders":23},{"quantity":72050,"price":1.1,"orders":17},{"quantity":40150,"price":1.15,"orders":14},{"quantity":41800,"price":1.2,"orders":17}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|142827","symbol":"TATAMOTORS25JUN720CE","last_price":1.0,"volume":6840900,"average_price":1.03,"oi":8336350.0,"net_change":-0.35,"total_buy_quantity":2179100.0,"total_sell_quantity":1826000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1750327199928","oi_day_high":8764800.0,"oi_day_low":8302250.0},"NSE_FO:AMBUJACEM25JUN560PE":{"ohlc":{"open":17.75,"high":29.0,"low":17.35,"close":28.6},"depth":{"buy":[{"quantity":1800,"price":28.45,"orders":2},{"quantity":1800,"price":28.4,"orders":2},{"quantity":1800,"price":28.35,"orders":2},{"quantity":900,"price":28.25,"orders":1},{"quantity":9900,"price":28.0,"orders":2}],"sell":[{"quantity":900,"price":28.75,"orders":1},{"quantity":900,"price":28.8,"orders":1},{"quantity":900,"price":28.85,"orders":1},{"quantity":900,"price":28.9,"orders":1},{"quantity":1800,"price":29.7,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|67647","symbol":"AMBUJACEM25JUN560PE","last_price":28.6,"volume":104400,"average_price":23.42,"oi":1069200.0,"net_change":12.6,"total_buy_quantity":126000.0,"total_sell_quantity":61200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.65,"last_trade_time":"1750327195274","oi_day_high":1080000.0,"oi_day_low":1062900.0},"NSE_FO:TORNTPHARM25JUN3150PE":{"ohlc":{"open":11.65,"high":33.7,"low":11.65,"close":29.35},"depth":{"buy":[{"quantity":250,"price":27.15,"orders":1},{"quantity":250,"price":27.0,"orders":1},{"quantity":250,"price":26.65,"orders":1},{"quantity":250,"price":25.85,"orders":1},{"quantity":250,"price":24.6,"orders":1}],"sell":[{"quantity":250,"price":30.65,"orders":1},{"quantity":250,"price":30.7,"orders":1},{"quantity":250,"price":30.8,"orders":1},{"quantity":500,"price":31.85,"orders":2},{"quantity":250,"price":35.95,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|132674","symbol":"TORNTPHARM25JUN3150PE","last_price":29.35,"volume":91500,"average_price":22.7,"oi":62000.0,"net_change":16.35,"total_buy_quantity":89250.0,"total_sell_quantity":26250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.35,"last_trade_time":"1750327189576","oi_day_high":67250.0,"oi_day_low":60250.0},"NSE_FO:ANGELONE25JUN3000PE":{"ohlc":{"open":135.0,"high":212.65,"low":114.75,"close":212.6},"depth":{"buy":[{"quantity":200,"price":217.85,"orders":1},{"quantity":200,"price":217.8,"orders":1},{"quantity":200,"price":217.75,"orders":1},{"quantity":200,"price":217.7,"orders":1},{"quantity":200,"price":217.65,"orders":1}],"sell":[{"quantity":200,"price":220.6,"orders":1},{"quantity":400,"price":220.65,"orders":2},{"quantity":400,"price":220.7,"orders":1},{"quantity":200,"price":220.75,"orders":1},{"quantity":200,"price":221.0,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|67973","symbol":"ANGELONE25JUN3000PE","last_price":212.6,"volume":36600,"average_price":160.82,"oi":146600.0,"net_change":66.65,"total_buy_quantity":29800.0,"total_sell_quantity":23200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":330.05,"last_trade_time":"1750326527002","oi_day_high":150200.0,"oi_day_low":146400.0},"NSE_FO:HAL25JUN5000PE":{"ohlc":{"open":106.8,"high":190.75,"low":75.35,"close":148.65},"depth":{"buy":[{"quantity":150,"price":149.0,"orders":1},{"quantity":300,"price":148.45,"orders":2},{"quantity":150,"price":148.2,"orders":1},{"quantity":150,"price":148.0,"orders":1},{"quantity":150,"price":147.95,"orders":1}],"sell":[{"quantity":150,"price":149.55,"orders":1},{"quantity":300,"price":149.85,"orders":2},{"quantity":150,"price":149.95,"orders":1},{"quantity":750,"price":150.0,"orders":3},{"quantity":600,"price":153.0,"orders":4}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|92293","symbol":"HAL25JUN5000PE","last_price":148.65,"volume":1282200,"average_price":124.29,"oi":650100.0,"net_change":46.9,"total_buy_quantity":63150.0,"total_sell_quantity":23550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":478.35,"last_trade_time":"1750327197945","oi_day_high":778800.0,"oi_day_low":650100.0},"NSE_FO:VEDL25JUN450CE":{"ohlc":{"open":8.0,"high":8.0,"low":2.1,"close":2.15},"depth":{"buy":[{"quantity":1150,"price":2.2,"orders":1},{"quantity":20700,"price":2.15,"orders":10},{"quantity":40250,"price":2.1,"orders":15},{"quantity":39100,"price":2.05,"orders":16},{"quantity":29900,"price":2.0,"orders":16}],"sell":[{"quantity":24150,"price":2.25,"orders":14},{"quantity":37950,"price":2.3,"orders":17},{"quantity":26450,"price":2.35,"orders":17},{"quantity":26450,"price":2.4,"orders":11},{"quantity":23000,"price":2.45,"orders":10}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|135014","symbol":"VEDL25JUN450CE","last_price":2.15,"volume":18119400,"average_price":3.3,"oi":4616100.0,"net_change":-6.0,"total_buy_quantity":564650.0,"total_sell_quantity":1225900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1750327197499","oi_day_high":4705800.0,"oi_day_low":3498300.0},"NSE_FO:LAURUSLABS25JUN610PE":{"ohlc":{"open":1.05,"high":1.5,"low":0.9,"close":1.35},"depth":{"buy":[{"quantity":3400,"price":1.35,"orders":2},{"quantity":13600,"price":1.3,"orders":5},{"quantity":17000,"price":1.25,"orders":5},{"quantity":10200,"price":1.2,"orders":2},{"quantity":15300,"price":1.15,"orders":6}],"sell":[{"quantity":17000,"price":1.4,"orders":1},{"quantity":5100,"price":1.45,"orders":1},{"quantity":10200,"price":1.5,"orders":3},{"quantity":23800,"price":1.55,"orders":7},{"quantity":34000,"price":1.6,"orders":8}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|108873","symbol":"LAURUSLABS25JUN610PE","last_price":1.35,"volume":205700,"average_price":1.22,"oi":295800.0,"net_change":0.25,"total_buy_quantity":632400.0,"total_sell_quantity":392700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1750327025555","oi_day_high":297500.0,"oi_day_low":214200.0},"NSE_FO:ABFRL25JUN90CE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":130000,"price":0.05,"orders":13},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1034800,"price":0.1,"orders":35},{"quantity":54600,"price":0.15,"orders":9},{"quantity":44200,"price":0.2,"orders":3},{"quantity":18200,"price":0.25,"orders":2},{"quantity":10400,"price":0.3,"orders":4}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|53112","symbol":"ABFRL25JUN90CE","last_price":0.05,"volume":377000,"average_price":0.06,"oi":5080400.0,"net_change":-0.05,"total_buy_quantity":130000.0,"total_sell_quantity":1281800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1750326568531","oi_day_high":5408000.0,"oi_day_low":5080400.0},"NSE_FO:PNB25JUN102CE":{"ohlc":{"open":3.55,"high":3.8,"low":1.7,"close":1.95},"depth":{"buy":[{"quantity":96000,"price":1.9,"orders":12},{"quantity":128000,"price":1.85,"orders":10},{"quantity":104000,"price":1.8,"orders":9},{"quantity":40000,"price":1.75,"orders":4},{"quantity":176000,"price":1.7,"orders":4}],"sell":[{"quantity":112000,"price":2.0,"orders":10},{"quantity":112000,"price":2.05,"orders":10},{"quantity":72000,"price":2.1,"orders":5},{"quantity":80000,"price":2.15,"orders":5},{"quantity":152000,"price":2.2,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|130192","symbol":"PNB25JUN102CE","last_price":1.95,"volume":3472000,"average_price":2.14,"oi":2184000.0,"net_change":-2.1,"total_buy_quantity":992000.0,"total_sell_quantity":1480000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1750327029660","oi_day_high":2216000.0,"oi_day_low":2064000.0},"NSE_FO:EICHERMOT25JUN5400CE":{"ohlc":{"open":74.95,"high":130.75,"low":73.9,"close":118.0},"depth":{"buy":[{"quantity":175,"price":116.4,"orders":1},{"quantity":175,"price":116.35,"orders":1},{"quantity":350,"price":116.0,"orders":2},{"quantity":175,"price":115.65,"orders":1},{"quantity":175,"price":115.1,"orders":1}],"sell":[{"quantity":1575,"price":118.0,"orders":1},{"quantity":175,"price":119.95,"orders":1},{"quantity":350,"price":120.0,"orders":2},{"quantity":175,"price":122.4,"orders":1},{"quantity":175,"price":122.45,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|88069","symbol":"EICHERMOT25JUN5400CE","last_price":118.0,"volume":1540525,"average_price":105.46,"oi":134575.0,"net_change":49.05,"total_buy_quantity":21350.0,"total_sell_quantity":26775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":202.05,"last_trade_time":"1750327198535","oi_day_high":229075.0,"oi_day_low":132475.0},"NSE_FO:SONACOMS25JUN540PE":{"ohlc":{"open":57.0,"high":57.0,"low":57.0,"close":57.0},"depth":{"buy":[{"quantity":2325,"price":58.9,"orders":1},{"quantity":775,"price":58.85,"orders":1},{"quantity":775,"price":58.05,"orders":1},{"quantity":6975,"price":57.85,"orders":2},{"quantity":7750,"price":57.35,"orders":1}],"sell":[{"quantity":5425,"price":63.1,"orders":2},{"quantity":3100,"price":63.15,"orders":1},{"quantity":3875,"price":63.4,"orders":1},{"quantity":7750,"price":64.15,"orders":1},{"quantity":7750,"price":64.6,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|139155","symbol":"SONACOMS25JUN540PE","last_price":57.0,"volume":0,"average_price":0.0,"oi":120125.0,"net_change":0.0,"total_buy_quantity":66650.0,"total_sell_quantity":58900.0,"lower_circuit_limit":25.35,"upper_circuit_limit":88.65,"last_trade_time":"1750222219000","oi_day_high":120125.0,"oi_day_low":120125.0},"NSE_FO:PAYTM25JUN880PE":{"ohlc":{"open":14.0,"high":30.15,"low":11.95,"close":29.35},"depth":{"buy":[{"quantity":650,"price":29.35,"orders":1},{"quantity":1300,"price":29.3,"orders":2},{"quantity":1950,"price":29.25,"orders":3},{"quantity":3250,"price":29.2,"orders":5},{"quantity":2600,"price":29.15,"orders":4}],"sell":[{"quantity":1300,"price":29.5,"orders":1},{"quantity":650,"price":29.7,"orders":1},{"quantity":1950,"price":29.75,"orders":3},{"quantity":3250,"price":29.8,"orders":4},{"quantity":1300,"price":29.85,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|127707","symbol":"PAYTM25JUN880PE","last_price":29.35,"volume":3608150,"average_price":20.81,"oi":1192750.0,"net_change":15.45,"total_buy_quantity":384150.0,"total_sell_quantity":85150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.35,"last_trade_time":"1750327195554","oi_day_high":1192750.0,"oi_day_low":822250.0},"NSE_FO:CHOLAFIN25JUN1600CE":{"ohlc":{"open":22.5,"high":27.35,"low":6.85,"close":7.6},"depth":{"buy":[{"quantity":625,"price":7.15,"orders":1},{"quantity":1250,"price":7.1,"orders":2},{"quantity":1250,"price":7.05,"orders":2},{"quantity":1875,"price":7.0,"orders":3},{"quantity":2500,"price":6.85,"orders":3}],"sell":[{"quantity":4375,"price":7.45,"orders":3},{"quantity":1875,"price":7.5,"orders":3},{"quantity":3750,"price":7.55,"orders":5},{"quantity":3750,"price":7.6,"orders":2},{"quantity":3125,"price":7.7,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|81171","symbol":"CHOLAFIN25JUN1600CE","last_price":7.6,"volume":1915625,"average_price":15.54,"oi":696250.0,"net_change":-15.15,"total_buy_quantity":272500.0,"total_sell_quantity":261875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.45,"last_trade_time":"1750327194146","oi_day_high":713125.0,"oi_day_low":604375.0},"NSE_FO:AUROPHARMA25JUN1180CE":{"ohlc":{"open":3.8,"high":4.05,"low":1.1,"close":1.1},"depth":{"buy":[{"quantity":6600,"price":1.0,"orders":5},{"quantity":6600,"price":0.95,"orders":3},{"quantity":16500,"price":0.9,"orders":7},{"quantity":28600,"price":0.85,"orders":5},{"quantity":7150,"price":0.8,"orders":3}],"sell":[{"quantity":3300,"price":1.1,"orders":4},{"quantity":5500,"price":1.15,"orders":6},{"quantity":6050,"price":1.2,"orders":7},{"quantity":4950,"price":1.25,"orders":5},{"quantity":4950,"price":1.3,"orders":5}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|67390","symbol":"AUROPHARMA25JUN1180CE","last_price":1.1,"volume":456500,"average_price":1.91,"oi":477950.0,"net_change":-2.65,"total_buy_quantity":452650.0,"total_sell_quantity":165550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1750327172115","oi_day_high":581900.0,"oi_day_low":477950.0},"NSE_FO:INOXWIND25JUN190CE":{"ohlc":{"open":0.4,"high":0.45,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":283800,"price":0.2,"orders":15},{"quantity":419250,"price":0.15,"orders":18},{"quantity":322500,"price":0.1,"orders":14},{"quantity":199950,"price":0.05,"orders":11},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":209625,"price":0.25,"orders":28},{"quantity":177375,"price":0.3,"orders":18},{"quantity":158025,"price":0.35,"orders":14},{"quantity":64500,"price":0.4,"orders":8},{"quantity":48375,"price":0.45,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|106311","symbol":"INOXWIND25JUN190CE","last_price":0.2,"volume":1905975,"average_price":0.26,"oi":6111375.0,"net_change":-0.25,"total_buy_quantity":1225500.0,"total_sell_quantity":1151325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1750327167831","oi_day_high":6311325.0,"oi_day_low":6030750.0},"NSE_FO:TATAPOWER25JUN395CE":{"ohlc":{"open":4.35,"high":4.75,"low":1.4,"close":1.5},"depth":{"buy":[{"quantity":6750,"price":1.45,"orders":1},{"quantity":43200,"price":1.4,"orders":14},{"quantity":27000,"price":1.35,"orders":8},{"quantity":52650,"price":1.3,"orders":8},{"quantity":24300,"price":1.25,"orders":6}],"sell":[{"quantity":28350,"price":1.5,"orders":13},{"quantity":41850,"price":1.55,"orders":19},{"quantity":48600,"price":1.6,"orders":21},{"quantity":40500,"price":1.65,"orders":12},{"quantity":28350,"price":1.7,"orders":7}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|130139","symbol":"TATAPOWER25JUN395CE","last_price":1.5,"volume":6077700,"average_price":2.39,"oi":2288250.0,"net_change":-3.05,"total_buy_quantity":558900.0,"total_sell_quantity":846450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1750327185500","oi_day_high":2474550.0,"oi_day_low":1942650.0},"NSE_FO:BOSCHLTD25JUN31250PE":{"ohlc":{"open":432.55,"high":432.55,"low":432.55,"close":432.55},"depth":{"buy":[{"quantity":25,"price":60.0,"orders":1},{"quantity":25,"price":50.0,"orders":1},{"quantity":25,"price":30.0,"orders":1},{"quantity":25,"price":17.0,"orders":1},{"quantity":25,"price":11.0,"orders":1}],"sell":[{"quantity":25,"price":204.05,"orders":1},{"quantity":100,"price":204.1,"orders":1},{"quantity":125,"price":216.65,"orders":1},{"quantity":75,"price":222.2,"orders":1},{"quantity":250,"price":245.5,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|76649","symbol":"BOSCHLTD25JUN31250PE","last_price":432.55,"volume":0,"average_price":0.0,"oi":700.0,"net_change":0.0,"total_buy_quantity":1825.0,"total_sell_quantity":825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":397.6,"last_trade_time":"1749791495000","oi_day_high":750.0,"oi_day_low":700.0},"NSE_FO:DRREDDY25JUN1240CE":{"ohlc":{"open":74.2,"high":74.35,"low":74.1,"close":74.35},"depth":{"buy":[{"quantity":625,"price":82.1,"orders":1},{"quantity":625,"price":80.35,"orders":1},{"quantity":4375,"price":80.3,"orders":1},{"quantity":2500,"price":79.2,"orders":1},{"quantity":6250,"price":77.9,"orders":1}],"sell":[{"quantity":625,"price":84.0,"orders":1},{"quantity":625,"price":84.35,"orders":1},{"quantity":625,"price":85.2,"orders":1},{"quantity":4375,"price":86.65,"orders":1},{"quantity":2500,"price":88.7,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|87621","symbol":"DRREDDY25JUN1240CE","last_price":74.35,"volume":1875,"average_price":74.21,"oi":79375.0,"net_change":-5.0,"total_buy_quantity":46250.0,"total_sell_quantity":55000.0,"lower_circuit_limit":29.65,"upper_circuit_limit":129.05,"last_trade_time":"1750305553262","oi_day_high":80000.0,"oi_day_low":79375.0},"NSE_FO:YESBANK25JUN21PE":{"ohlc":{"open":1.2,"high":1.65,"low":1.15,"close":1.55},"depth":{"buy":[{"quantity":104000,"price":1.5,"orders":4},{"quantity":52000,"price":1.45,"orders":2},{"quantity":494000,"price":1.4,"orders":4},{"quantity":130000,"price":1.35,"orders":1},{"quantity":260000,"price":1.3,"orders":1}],"sell":[{"quantity":104000,"price":1.6,"orders":3},{"quantity":494000,"price":1.65,"orders":7},{"quantity":884000,"price":1.7,"orders":8},{"quantity":78000,"price":1.75,"orders":2},{"quantity":78000,"price":1.8,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|135909","symbol":"YESBANK25JUN21PE","last_price":1.55,"volume":9984000,"average_price":1.47,"oi":7.3008E7,"net_change":0.4,"total_buy_quantity":2.4752E7,"total_sell_quantity":2184000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1750327196734","oi_day_high":7.657E7,"oi_day_low":7.3008E7},"NSE_FO:ABB25JUN6000PE":{"ohlc":{"open":79.05,"high":190.0,"low":62.25,"close":179.05},"depth":{"buy":[{"quantity":125,"price":176.9,"orders":1},{"quantity":125,"price":176.85,"orders":1},{"quantity":125,"price":176.55,"orders":1},{"quantity":250,"price":176.5,"orders":2},{"quantity":125,"price":173.6,"orders":1}],"sell":[{"quantity":125,"price":183.15,"orders":1},{"quantity":125,"price":183.2,"orders":1},{"quantity":125,"price":183.95,"orders":1},{"quantity":250,"price":184.0,"orders":2},{"quantity":125,"price":189.5,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|65310","symbol":"ABB25JUN6000PE","last_price":179.05,"volume":180000,"average_price":125.08,"oi":125000.0,"net_change":100.55,"total_buy_quantity":24375.0,"total_sell_quantity":6750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":250.1,"last_trade_time":"1750327185667","oi_day_high":144125.0,"oi_day_low":125000.0},"NSE_FO:DALBHARAT25JUN2040PE":{"ohlc":{"open":36.55,"high":42.35,"low":17.35,"close":25.85},"depth":{"buy":[{"quantity":550,"price":29.05,"orders":2},{"quantity":275,"price":28.65,"orders":1},{"quantity":550,"price":28.25,"orders":2},{"quantity":275,"price":28.0,"orders":1},{"quantity":550,"price":27.95,"orders":1}],"sell":[{"quantity":275,"price":29.75,"orders":1},{"quantity":275,"price":29.9,"orders":1},{"quantity":550,"price":30.0,"orders":1},{"quantity":550,"price":30.55,"orders":1},{"quantity":825,"price":34.25,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|84821","symbol":"DALBHARAT25JUN2040PE","last_price":25.85,"volume":116600,"average_price":23.69,"oi":40975.0,"net_change":2.2,"total_buy_quantity":75900.0,"total_sell_quantity":42900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.2,"last_trade_time":"1750326869981","oi_day_high":41800.0,"oi_day_low":18150.0},"NSE_FO:NATIONALUM25JUN185CE":{"ohlc":{"open":3.85,"high":4.15,"low":1.65,"close":1.75},"depth":{"buy":[{"quantity":45000,"price":1.7,"orders":11},{"quantity":56250,"price":1.65,"orders":13},{"quantity":33750,"price":1.6,"orders":8},{"quantity":22500,"price":1.55,"orders":4},{"quantity":11250,"price":1.5,"orders":3}],"sell":[{"quantity":56250,"price":1.8,"orders":13},{"quantity":48750,"price":1.85,"orders":11},{"quantity":26250,"price":1.9,"orders":5},{"quantity":33750,"price":1.95,"orders":6},{"quantity":18750,"price":2.0,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|115411","symbol":"NATIONALUM25JUN185CE","last_price":1.75,"volume":6225000,"average_price":2.41,"oi":3045000.0,"net_change":-2.4,"total_buy_quantity":667500.0,"total_sell_quantity":1218750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1750327198952","oi_day_high":3296250.0,"oi_day_low":2981250.0},"NSE_FO:MARUTI25JUN12400PE":{"ohlc":{"open":33.7,"high":40.45,"low":20.9,"close":23.1},"depth":{"buy":[{"quantity":50,"price":22.2,"orders":1},{"quantity":50,"price":22.15,"orders":1},{"quantity":50,"price":22.05,"orders":1},{"quantity":50,"price":22.0,"orders":1},{"quantity":50,"price":21.9,"orders":1}],"sell":[{"quantity":50,"price":23.15,"orders":1},{"quantity":50,"price":23.3,"orders":1},{"quantity":50,"price":23.4,"orders":1},{"quantity":800,"price":23.45,"orders":1},{"quantity":100,"price":23.5,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|118050","symbol":"MARUTI25JUN12400PE","last_price":23.1,"volume":260000,"average_price":27.61,"oi":83500.0,"net_change":-14.6,"total_buy_quantity":19550.0,"total_sell_quantity":11750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":150.7,"last_trade_time":"1750327198355","oi_day_high":87750.0,"oi_day_low":73700.0},"NSE_FO:SBICARD25JUN910CE":{"ohlc":{"open":46.7,"high":47.1,"low":31.45,"close":36.8},"depth":{"buy":[{"quantity":800,"price":32.55,"orders":1},{"quantity":800,"price":32.5,"orders":1},{"quantity":800,"price":32.45,"orders":1},{"quantity":1600,"price":32.4,"orders":2},{"quantity":17600,"price":30.8,"orders":2}],"sell":[{"quantity":1600,"price":34.4,"orders":2},{"quantity":800,"price":34.45,"orders":1},{"quantity":800,"price":34.55,"orders":1},{"quantity":800,"price":34.7,"orders":1},{"quantity":800,"price":35.35,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|124902","symbol":"SBICARD25JUN910CE","last_price":36.8,"volume":37600,"average_price":37.11,"oi":24800.0,"net_change":-29.2,"total_buy_quantity":101600.0,"total_sell_quantity":114400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.6,"last_trade_time":"1750324046454","oi_day_high":33600.0,"oi_day_low":23200.0},"NSE_FO:VBL25JUN480CE":{"ohlc":{"open":2.65,"high":3.3,"low":0.95,"close":1.0},"depth":{"buy":[{"quantity":4375,"price":1.05,"orders":1},{"quantity":12250,"price":1.0,"orders":13},{"quantity":18375,"price":0.95,"orders":14},{"quantity":17500,"price":0.9,"orders":11},{"quantity":11375,"price":0.85,"orders":6}],"sell":[{"quantity":21000,"price":1.1,"orders":16},{"quantity":21000,"price":1.15,"orders":15},{"quantity":28875,"price":1.2,"orders":14},{"quantity":19250,"price":1.25,"orders":13},{"quantity":12250,"price":1.3,"orders":7}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|145785","symbol":"VBL25JUN480CE","last_price":1.0,"volume":5656000,"average_price":1.94,"oi":3257625.0,"net_change":-4.05,"total_buy_quantity":637875.0,"total_sell_quantity":641375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1750327184420","oi_day_high":3257625.0,"oi_day_low":2849875.0},"NSE_FO:TATACONSUM25JUN1110CE":{"ohlc":{"open":2.05,"high":7.15,"low":2.05,"close":5.55},"depth":{"buy":[{"quantity":1824,"price":5.55,"orders":3},{"quantity":2280,"price":5.5,"orders":4},{"quantity":3648,"price":5.45,"orders":6},{"quantity":2280,"price":5.4,"orders":4},{"quantity":912,"price":5.35,"orders":2}],"sell":[{"quantity":3192,"price":5.7,"orders":6},{"quantity":6384,"price":5.75,"orders":7},{"quantity":4560,"price":5.8,"orders":5},{"quantity":4104,"price":5.85,"orders":3},{"quantity":7296,"price":5.9,"orders":4}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|129329","symbol":"TATACONSUM25JUN1110CE","last_price":5.55,"volume":1340640,"average_price":5.18,"oi":188328.0,"net_change":3.45,"total_buy_quantity":242592.0,"total_sell_quantity":129048.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1750327197195","oi_day_high":284544.0,"oi_day_low":188328.0},"NSE_FO:OIL25JUN440PE":{"ohlc":{"open":1.35,"high":2.05,"low":0.65,"close":0.75},"depth":{"buy":[{"quantity":20425,"price":0.7,"orders":5},{"quantity":3225,"price":0.65,"orders":3},{"quantity":4300,"price":0.6,"orders":4},{"quantity":4300,"price":0.55,"orders":3},{"quantity":1075,"price":0.5,"orders":1}],"sell":[{"quantity":3225,"price":0.75,"orders":3},{"quantity":8600,"price":0.8,"orders":8},{"quantity":15050,"price":0.85,"orders":7},{"quantity":10750,"price":0.9,"orders":4},{"quantity":23650,"price":0.95,"orders":6}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|126150","symbol":"OIL25JUN440PE","last_price":0.75,"volume":694450,"average_price":1.18,"oi":858925.0,"net_change":-0.5,"total_buy_quantity":473000.0,"total_sell_quantity":396675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1750327192273","oi_day_high":887950.0,"oi_day_low":818075.0},"NSE_FO:ICICIBANK25JUN1460PE":{"ohlc":{"open":49.15,"high":51.65,"low":43.85,"close":47.6},"depth":{"buy":[{"quantity":2100,"price":47.15,"orders":2},{"quantity":700,"price":47.1,"orders":1},{"quantity":700,"price":47.05,"orders":1},{"quantity":2800,"price":46.9,"orders":3},{"quantity":2100,"price":46.7,"orders":3}],"sell":[{"quantity":700,"price":48.55,"orders":1},{"quantity":700,"price":48.6,"orders":1},{"quantity":1400,"price":48.65,"orders":2},{"quantity":1400,"price":49.5,"orders":1},{"quantity":700,"price":49.55,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|100159","symbol":"ICICIBANK25JUN1460PE","last_price":47.6,"volume":118300,"average_price":47.77,"oi":1062600.0,"net_change":2.4,"total_buy_quantity":115500.0,"total_sell_quantity":50400.0,"lower_circuit_limit":2.55,"upper_circuit_limit":87.85,"last_trade_time":"1750326985410","oi_day_high":1064000.0,"oi_day_low":1052100.0},"NSE_FO:SJVN25JUN102CE":{"ohlc":{"open":0.4,"high":0.45,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":75600,"price":0.15,"orders":5},{"quantity":203175,"price":0.1,"orders":4},{"quantity":165375,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":80325,"price":0.2,"orders":11},{"quantity":103950,"price":0.25,"orders":12},{"quantity":61425,"price":0.3,"orders":3},{"quantity":14175,"price":0.35,"orders":1},{"quantity":14175,"price":0.4,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|138511","symbol":"SJVN25JUN102CE","last_price":0.2,"volume":401625,"average_price":0.26,"oi":869400.0,"net_change":-0.3,"total_buy_quantity":444150.0,"total_sell_quantity":741825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1750326994408","oi_day_high":1025325.0,"oi_day_low":864675.0},"NSE_FO:IIFL25JUN430CE":{"ohlc":{"open":67.0,"high":67.0,"low":67.0,"close":67.0},"depth":{"buy":[{"quantity":4650,"price":41.95,"orders":1},{"quantity":6200,"price":41.9,"orders":1},{"quantity":4650,"price":41.0,"orders":2},{"quantity":6200,"price":40.45,"orders":1},{"quantity":7750,"price":40.2,"orders":1}],"sell":[{"quantity":4650,"price":49.25,"orders":1},{"quantity":15500,"price":49.3,"orders":1},{"quantity":6200,"price":49.6,"orders":1},{"quantity":62000,"price":51.9,"orders":1},{"quantity":15500,"price":51.95,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|37866","symbol":"IIFL25JUN430CE","last_price":67.0,"volume":0,"average_price":0.0,"oi":71300.0,"net_change":0.0,"total_buy_quantity":85250.0,"total_sell_quantity":103850.0,"lower_circuit_limit":17.1,"upper_circuit_limit":96.5,"last_trade_time":"1750140020000","oi_day_high":72850.0,"oi_day_low":71300.0},"NSE_FO:CIPLA25JUN1480CE":{"ohlc":{"open":33.35,"high":35.15,"low":18.5,"close":19.2},"depth":{"buy":[{"quantity":650,"price":19.05,"orders":2},{"quantity":1300,"price":19.0,"orders":2},{"quantity":1625,"price":18.95,"orders":3},{"quantity":325,"price":18.9,"orders":1},{"quantity":975,"price":18.85,"orders":2}],"sell":[{"quantity":325,"price":19.3,"orders":1},{"quantity":325,"price":19.35,"orders":1},{"quantity":650,"price":19.4,"orders":2},{"quantity":650,"price":19.45,"orders":2},{"quantity":1625,"price":19.5,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|81722","symbol":"CIPLA25JUN1480CE","last_price":19.2,"volume":354900,"average_price":23.55,"oi":139750.0,"net_change":-11.75,"total_buy_quantity":278850.0,"total_sell_quantity":46800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.4,"last_trade_time":"1750327164138","oi_day_high":139750.0,"oi_day_low":118950.0},"NSE_FO:NMDC25JUN72CE":{"ohlc":{"open":0.25,"high":0.25,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":2200500,"price":0.1,"orders":37},{"quantity":4009500,"price":0.05,"orders":38},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1525500,"price":0.15,"orders":13},{"quantity":1242000,"price":0.2,"orders":21},{"quantity":1795500,"price":0.25,"orders":27},{"quantity":945000,"price":0.3,"orders":14},{"quantity":175500,"price":0.35,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|124229","symbol":"NMDC25JUN72CE","last_price":0.1,"volume":9909000,"average_price":0.17,"oi":9477000.0,"net_change":-0.25,"total_buy_quantity":6210000.0,"total_sell_quantity":7803000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1750327184942","oi_day_high":1.00575E7,"oi_day_low":9342000.0},"NSE_FO:TATATECH25JUN770CE":{"ohlc":{"open":4.0,"high":5.2,"low":1.1,"close":1.2},"depth":{"buy":[{"quantity":20300,"price":1.15,"orders":3},{"quantity":8400,"price":1.1,"orders":7},{"quantity":9800,"price":1.05,"orders":7},{"quantity":14000,"price":1.0,"orders":5},{"quantity":4900,"price":0.95,"orders":1}],"sell":[{"quantity":7000,"price":1.2,"orders":7},{"quantity":7700,"price":1.25,"orders":6},{"quantity":11900,"price":1.3,"orders":6},{"quantity":10500,"price":1.35,"orders":5},{"quantity":9800,"price":1.4,"orders":5}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|130683","symbol":"TATATECH25JUN770CE","last_price":1.2,"volume":1072400,"average_price":2.09,"oi":700700.0,"net_change":-1.45,"total_buy_quantity":334600.0,"total_sell_quantity":298900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1750327197289","oi_day_high":702100.0,"oi_day_low":585900.0},"NSE_FO:LTIM25JUN5150PE":{"ohlc":{"open":15.0,"high":43.0,"low":11.0,"close":20.85},"depth":{"buy":[{"quantity":300,"price":20.25,"orders":2},{"quantity":150,"price":20.0,"orders":1},{"quantity":600,"price":19.95,"orders":3},{"quantity":150,"price":19.9,"orders":1},{"quantity":300,"price":19.75,"orders":1}],"sell":[{"quantity":150,"price":20.9,"orders":1},{"quantity":150,"price":21.05,"orders":1},{"quantity":450,"price":21.1,"orders":2},{"quantity":150,"price":21.15,"orders":1},{"quantity":150,"price":21.2,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|111029","symbol":"LTIM25JUN5150PE","last_price":20.85,"volume":95250,"average_price":28.25,"oi":21000.0,"net_change":10.2,"total_buy_quantity":67500.0,"total_sell_quantity":30600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.45,"last_trade_time":"1750327101422","oi_day_high":24000.0,"oi_day_low":11850.0},"NSE_FO:KOTAKBANK25JUN2080CE":{"ohlc":{"open":66.2,"high":81.0,"low":64.45,"close":70.9},"depth":{"buy":[{"quantity":1200,"price":68.7,"orders":3},{"quantity":400,"price":68.65,"orders":1},{"quantity":800,"price":68.55,"orders":2},{"quantity":1600,"price":67.55,"orders":3},{"quantity":400,"price":67.2,"orders":1}],"sell":[{"quantity":400,"price":69.6,"orders":1},{"quantity":800,"price":69.65,"orders":2},{"quantity":400,"price":69.7,"orders":1},{"quantity":400,"price":70.35,"orders":1},{"quantity":1200,"price":71.25,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|112327","symbol":"KOTAKBANK25JUN2080CE","last_price":70.9,"volume":84800,"average_price":74.71,"oi":183200.0,"net_change":11.3,"total_buy_quantity":65600.0,"total_sell_quantity":59600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":129.5,"last_trade_time":"1750326521695","oi_day_high":208000.0,"oi_day_low":181600.0},"NSE_FO:AMBUJACEM25JUN560CE":{"ohlc":{"open":2.55,"high":2.55,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":8100,"price":0.6,"orders":7},{"quantity":9000,"price":0.55,"orders":6},{"quantity":7200,"price":0.5,"orders":4},{"quantity":2700,"price":0.45,"orders":1},{"quantity":4500,"price":0.4,"orders":2}],"sell":[{"quantity":13500,"price":0.7,"orders":8},{"quantity":12600,"price":0.75,"orders":5},{"quantity":11700,"price":0.8,"orders":5},{"quantity":17100,"price":0.85,"orders":5},{"quantity":1800,"price":0.9,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|67646","symbol":"AMBUJACEM25JUN560CE","last_price":0.65,"volume":779400,"average_price":1.21,"oi":1278900.0,"net_change":-2.0,"total_buy_quantity":204300.0,"total_sell_quantity":284400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1750327168965","oi_day_high":1284300.0,"oi_day_low":1223100.0},"NSE_FO:PHOENIXLTD25JUN1600CE":{"ohlc":{"open":39.15,"high":39.15,"low":13.7,"close":15.0},"depth":{"buy":[{"quantity":1400,"price":15.0,"orders":1},{"quantity":350,"price":14.9,"orders":1},{"quantity":350,"price":14.75,"orders":1},{"quantity":700,"price":14.7,"orders":2},{"quantity":700,"price":14.65,"orders":2}],"sell":[{"quantity":350,"price":15.55,"orders":1},{"quantity":700,"price":15.65,"orders":2},{"quantity":350,"price":15.7,"orders":1},{"quantity":350,"price":15.85,"orders":1},{"quantity":350,"price":15.95,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|128697","symbol":"PHOENIXLTD25JUN1600CE","last_price":15.0,"volume":379400,"average_price":21.34,"oi":185500.0,"net_change":-22.4,"total_buy_quantity":82600.0,"total_sell_quantity":62650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.8,"last_trade_time":"1750327191370","oi_day_high":194950.0,"oi_day_low":182000.0},"NSE_FO:NCC25JUN237.5CE":{"ohlc":{"open":0.75,"high":0.75,"low":0.25,"close":0.35},"depth":{"buy":[{"quantity":5325,"price":0.25,"orders":3},{"quantity":7100,"price":0.2,"orders":2},{"quantity":5325,"price":0.15,"orders":1},{"quantity":21300,"price":0.1,"orders":2},{"quantity":65675,"price":0.05,"orders":3}],"sell":[{"quantity":17750,"price":0.35,"orders":9},{"quantity":17750,"price":0.4,"orders":9},{"quantity":7100,"price":0.45,"orders":3},{"quantity":5325,"price":0.5,"orders":3},{"quantity":5325,"price":0.55,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|116237","symbol":"NCC25JUN237.5CE","last_price":0.35,"volume":63900,"average_price":0.44,"oi":200575.0,"net_change":-0.4,"total_buy_quantity":104725.0,"total_sell_quantity":262700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1750326122999","oi_day_high":223650.0,"oi_day_low":200575.0},"NSE_FO:HAVELLS25JUN1560CE":{"ohlc":{"open":8.6,"high":10.85,"low":4.05,"close":4.65},"depth":{"buy":[{"quantity":500,"price":4.65,"orders":1},{"quantity":500,"price":4.6,"orders":1},{"quantity":500,"price":4.55,"orders":1},{"quantity":1500,"price":4.5,"orders":3},{"quantity":2500,"price":4.45,"orders":4}],"sell":[{"quantity":500,"price":4.75,"orders":1},{"quantity":1000,"price":4.8,"orders":2},{"quantity":1500,"price":4.85,"orders":3},{"quantity":1500,"price":4.9,"orders":3},{"quantity":1500,"price":4.95,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|92607","symbol":"HAVELLS25JUN1560CE","last_price":4.65,"volume":374500,"average_price":5.84,"oi":314000.0,"net_change":-4.7,"total_buy_quantity":413000.0,"total_sell_quantity":113000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.9,"last_trade_time":"1750327195132","oi_day_high":350500.0,"oi_day_low":301000.0},"NSE_FO:SYNGENE25JUN650CE":{"ohlc":{"open":6.45,"high":7.4,"low":1.6,"close":1.6},"depth":{"buy":[{"quantity":12000,"price":1.6,"orders":3},{"quantity":5000,"price":1.55,"orders":4},{"quantity":5000,"price":1.5,"orders":4},{"quantity":7000,"price":1.45,"orders":5},{"quantity":3000,"price":1.4,"orders":2}],"sell":[{"quantity":5000,"price":1.7,"orders":4},{"quantity":7000,"price":1.75,"orders":5},{"quantity":6000,"price":1.8,"orders":5},{"quantity":8000,"price":1.85,"orders":6},{"quantity":2000,"price":1.9,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|128479","symbol":"SYNGENE25JUN650CE","last_price":1.6,"volume":819000,"average_price":3.51,"oi":496000.0,"net_change":-5.05,"total_buy_quantity":279000.0,"total_sell_quantity":262000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1750327146224","oi_day_high":533000.0,"oi_day_low":479000.0},"NSE_FO:TIINDIA25JUN3050PE":{"ohlc":{"open":159.85,"high":216.7,"low":152.85,"close":215.75},"depth":{"buy":[{"quantity":300,"price":211.7,"orders":2},{"quantity":150,"price":211.65,"orders":1},{"quantity":150,"price":211.6,"orders":1},{"quantity":150,"price":211.55,"orders":1},{"quantity":150,"price":209.05,"orders":1}],"sell":[{"quantity":150,"price":216.1,"orders":1},{"quantity":150,"price":216.15,"orders":1},{"quantity":150,"price":216.2,"orders":1},{"quantity":150,"price":216.25,"orders":1},{"quantity":300,"price":216.3,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|131721","symbol":"TIINDIA25JUN3050PE","last_price":215.75,"volume":4950,"average_price":177.1,"oi":20850.0,"net_change":53.55,"total_buy_quantity":16500.0,"total_sell_quantity":16350.0,"lower_circuit_limit":3.35,"upper_circuit_limit":321.05,"last_trade_time":"1750327108089","oi_day_high":21300.0,"oi_day_low":19950.0},"NSE_FO:TCS25JUN3500PE":{"ohlc":{"open":70.55,"high":90.5,"low":65.6,"close":84.7},"depth":{"buy":[{"quantity":350,"price":84.25,"orders":2},{"quantity":175,"price":84.2,"orders":1},{"quantity":350,"price":84.15,"orders":2},{"quantity":350,"price":83.35,"orders":2},{"quantity":350,"price":83.3,"orders":2}],"sell":[{"quantity":175,"price":85.3,"orders":1},{"quantity":350,"price":85.35,"orders":2},{"quantity":350,"price":85.4,"orders":2},{"quantity":350,"price":85.45,"orders":2},{"quantity":175,"price":85.65,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|131037","symbol":"TCS25JUN3500PE","last_price":84.7,"volume":397250,"average_price":78.57,"oi":666925.0,"net_change":20.1,"total_buy_quantity":71050.0,"total_sell_quantity":21000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":150.95,"last_trade_time":"1750327197625","oi_day_high":702100.0,"oi_day_low":666225.0},"NSE_FO:MUTHOOTFIN25JUN2060PE":{"ohlc":{"open":0.7,"high":0.8,"low":0.7,"close":0.8},"depth":{"buy":[{"quantity":550,"price":0.45,"orders":2},{"quantity":825,"price":0.4,"orders":3},{"quantity":550,"price":0.35,"orders":2},{"quantity":275,"price":0.3,"orders":1},{"quantity":275,"price":0.25,"orders":1}],"sell":[{"quantity":275,"price":0.7,"orders":1},{"quantity":275,"price":0.75,"orders":1},{"quantity":275,"price":0.8,"orders":1},{"quantity":275,"price":0.85,"orders":1},{"quantity":275,"price":0.95,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|115172","symbol":"MUTHOOTFIN25JUN2060PE","last_price":0.8,"volume":4400,"average_price":0.73,"oi":53075.0,"net_change":0.1,"total_buy_quantity":32450.0,"total_sell_quantity":20625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1750323364763","oi_day_high":53075.0,"oi_day_low":53075.0},"NSE_FO:DLF25JUN800PE":{"ohlc":{"open":2.65,"high":3.25,"low":1.95,"close":2.8},"depth":{"buy":[{"quantity":4125,"price":2.8,"orders":5},{"quantity":7425,"price":2.75,"orders":7},{"quantity":9075,"price":2.7,"orders":8},{"quantity":10725,"price":2.65,"orders":9},{"quantity":9075,"price":2.6,"orders":7}],"sell":[{"quantity":6600,"price":2.85,"orders":4},{"quantity":13200,"price":2.9,"orders":10},{"quantity":14850,"price":2.95,"orders":7},{"quantity":14025,"price":3.0,"orders":4},{"quantity":11550,"price":3.05,"orders":4}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|86622","symbol":"DLF25JUN800PE","last_price":2.8,"volume":1553475,"average_price":2.55,"oi":1761375.0,"net_change":0.15,"total_buy_quantity":427350.0,"total_sell_quantity":399300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1750327192873","oi_day_high":1843050.0,"oi_day_low":1734150.0},"NSE_FO:ADANIENSOL25JUN880PE":{"ohlc":{"open":44.0,"high":61.95,"low":43.9,"close":60.8},"depth":{"buy":[{"quantity":1250,"price":60.7,"orders":2},{"quantity":625,"price":60.65,"orders":1},{"quantity":625,"price":60.6,"orders":1},{"quantity":625,"price":60.05,"orders":1},{"quantity":625,"price":59.95,"orders":1}],"sell":[{"quantity":625,"price":61.4,"orders":1},{"quantity":1250,"price":61.45,"orders":2},{"quantity":625,"price":61.55,"orders":1},{"quantity":625,"price":61.6,"orders":1},{"quantity":2500,"price":62.0,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|66304","symbol":"ADANIENSOL25JUN880PE","last_price":60.8,"volume":110000,"average_price":53.1,"oi":272500.0,"net_change":22.2,"total_buy_quantity":115625.0,"total_sell_quantity":73750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.0,"last_trade_time":"1750327174306","oi_day_high":296250.0,"oi_day_low":272500.0},"NSE_FO:SAIL25JUN130PE":{"ohlc":{"open":3.85,"high":6.5,"low":3.8,"close":5.7},"depth":{"buy":[{"quantity":20000,"price":5.55,"orders":5},{"quantity":16000,"price":5.5,"orders":4},{"quantity":12000,"price":5.45,"orders":3},{"quantity":12000,"price":5.4,"orders":3},{"quantity":24000,"price":5.35,"orders":4}],"sell":[{"quantity":16000,"price":5.7,"orders":4},{"quantity":16000,"price":5.75,"orders":4},{"quantity":20000,"price":5.8,"orders":5},{"quantity":40000,"price":5.85,"orders":4},{"quantity":8000,"price":5.9,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|135254","symbol":"SAIL25JUN130PE","last_price":5.7,"volume":3532000,"average_price":5.47,"oi":2344000.0,"net_change":1.65,"total_buy_quantity":736000.0,"total_sell_quantity":568000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1750327081277","oi_day_high":3224000.0,"oi_day_low":2332000.0},"NSE_FO:CDSL25JUN1520PE":{"ohlc":{"open":0.75,"high":1.9,"low":0.5,"close":1.9},"depth":{"buy":[{"quantity":2450,"price":1.5,"orders":2},{"quantity":1400,"price":1.4,"orders":1},{"quantity":700,"price":1.1,"orders":1},{"quantity":3500,"price":1.05,"orders":1},{"quantity":350,"price":1.0,"orders":1}],"sell":[{"quantity":1400,"price":4.65,"orders":1},{"quantity":1400,"price":4.7,"orders":1},{"quantity":350,"price":4.9,"orders":1},{"quantity":350,"price":5.0,"orders":1},{"quantity":700,"price":6.8,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|79658","symbol":"CDSL25JUN1520PE","last_price":1.9,"volume":6650,"average_price":0.8,"oi":209650.0,"net_change":0.65,"total_buy_quantity":31150.0,"total_sell_quantity":5950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1750326822153","oi_day_high":214900.0,"oi_day_low":209650.0},"NSE_FO:INDUSTOWER25JUN390CE":{"ohlc":{"open":7.1,"high":8.25,"low":4.5,"close":5.45},"depth":{"buy":[{"quantity":11900,"price":5.35,"orders":7},{"quantity":18700,"price":5.3,"orders":9},{"quantity":17000,"price":5.25,"orders":7},{"quantity":3400,"price":5.2,"orders":2},{"quantity":8500,"price":5.15,"orders":2}],"sell":[{"quantity":11900,"price":5.5,"orders":6},{"quantity":27200,"price":5.55,"orders":9},{"quantity":22100,"price":5.6,"orders":7},{"quantity":8500,"price":5.65,"orders":4},{"quantity":11900,"price":5.7,"orders":4}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|105391","symbol":"INDUSTOWER25JUN390CE","last_price":5.45,"volume":3352400,"average_price":6.22,"oi":2031500.0,"net_change":-1.7,"total_buy_quantity":481100.0,"total_sell_quantity":634100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1750327170496","oi_day_high":2072300.0,"oi_day_low":1679600.0},"NSE_FO:RELIANCE25JUN1420PE":{"ohlc":{"open":9.4,"high":10.65,"low":5.85,"close":8.3},"depth":{"buy":[{"quantity":1000,"price":8.25,"orders":1},{"quantity":3500,"price":8.2,"orders":5},{"quantity":3500,"price":8.15,"orders":3},{"quantity":2000,"price":8.1,"orders":3},{"quantity":1500,"price":8.05,"orders":2}],"sell":[{"quantity":1500,"price":8.45,"orders":1},{"quantity":2000,"price":8.5,"orders":2},{"quantity":2000,"price":8.55,"orders":3},{"quantity":2000,"price":8.6,"orders":3},{"quantity":2000,"price":8.65,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|134976","symbol":"RELIANCE25JUN1420PE","last_price":8.3,"volume":5784500,"average_price":7.68,"oi":2575000.0,"net_change":-1.5,"total_buy_quantity":531500.0,"total_sell_quantity":202000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.1,"last_trade_time":"1750327198716","oi_day_high":2770500.0,"oi_day_low":2575000.0},"NSE_FO:CGPOWER25JUN700PE":{"ohlc":{"open":21.2,"high":36.85,"low":15.6,"close":36.85},"depth":{"buy":[{"quantity":1450,"price":35.35,"orders":2},{"quantity":725,"price":35.25,"orders":1},{"quantity":725,"price":35.2,"orders":1},{"quantity":725,"price":34.95,"orders":1},{"quantity":2900,"price":34.5,"orders":1}],"sell":[{"quantity":2175,"price":36.65,"orders":3},{"quantity":725,"price":36.7,"orders":1},{"quantity":725,"price":37.6,"orders":1},{"quantity":725,"price":37.65,"orders":1},{"quantity":725,"price":37.85,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|80308","symbol":"CGPOWER25JUN700PE","last_price":36.85,"volume":129775,"average_price":24.4,"oi":241425.0,"net_change":13.65,"total_buy_quantity":99325.0,"total_sell_quantity":78300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.15,"last_trade_time":"1750325840597","oi_day_high":268250.0,"oi_day_low":241425.0},"NSE_FO:COALINDIA25JUN400PE":{"ohlc":{"open":11.5,"high":17.1,"low":11.15,"close":16.55},"depth":{"buy":[{"quantity":2100,"price":16.4,"orders":2},{"quantity":2100,"price":16.35,"orders":2},{"quantity":1050,"price":16.3,"orders":1},{"quantity":1050,"price":16.15,"orders":1},{"quantity":2100,"price":16.1,"orders":2}],"sell":[{"quantity":2100,"price":16.55,"orders":2},{"quantity":2100,"price":16.6,"orders":2},{"quantity":2100,"price":16.65,"orders":2},{"quantity":1050,"price":16.7,"orders":1},{"quantity":1050,"price":16.8,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|81983","symbol":"COALINDIA25JUN400PE","last_price":16.55,"volume":616350,"average_price":14.2,"oi":3366300.0,"net_change":5.25,"total_buy_quantity":137550.0,"total_sell_quantity":112350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1750327178089","oi_day_high":3493350.0,"oi_day_low":3366300.0},"NSE_FO:BSOFT25JUN420CE":{"ohlc":{"open":5.8,"high":6.0,"low":3.65,"close":4.45},"depth":{"buy":[{"quantity":2000,"price":4.05,"orders":1},{"quantity":4000,"price":3.75,"orders":1},{"quantity":3000,"price":3.55,"orders":1},{"quantity":1000,"price":3.5,"orders":1},{"quantity":1000,"price":3.15,"orders":1}],"sell":[{"quantity":2000,"price":5.25,"orders":1},{"quantity":2000,"price":5.35,"orders":1},{"quantity":1000,"price":6.4,"orders":1},{"quantity":1000,"price":6.5,"orders":1},{"quantity":40000,"price":6.6,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|78305","symbol":"BSOFT25JUN420CE","last_price":4.45,"volume":108000,"average_price":5.12,"oi":920000.0,"net_change":-5.2,"total_buy_quantity":103000.0,"total_sell_quantity":135000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1750327177039","oi_day_high":977000.0,"oi_day_low":920000.0},"NSE_FO:TITAGARH25JUN920CE":{"ohlc":{"open":1.45,"high":1.75,"low":0.25,"close":1.75},"depth":{"buy":[{"quantity":9375,"price":0.25,"orders":2},{"quantity":1250,"price":0.05,"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":625,"price":1.0,"orders":1},{"quantity":1250,"price":1.7,"orders":2},{"quantity":625,"price":5.0,"orders":1},{"quantity":625,"price":10.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|144121","symbol":"TITAGARH25JUN920CE","last_price":1.75,"volume":23125,"average_price":1.38,"oi":201875.0,"net_change":-0.8,"total_buy_quantity":10625.0,"total_sell_quantity":3125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1750322109256","oi_day_high":224375.0,"oi_day_low":201875.0},"NSE_FO:BANDHANBNK25JUN170PE":{"ohlc":{"open":0.7,"high":0.8,"low":0.5,"close":0.75},"depth":{"buy":[{"quantity":53200,"price":0.7,"orders":15},{"quantity":72800,"price":0.65,"orders":14},{"quantity":50400,"price":0.6,"orders":9},{"quantity":44800,"price":0.55,"orders":5},{"quantity":56000,"price":0.5,"orders":8}],"sell":[{"quantity":72800,"price":0.75,"orders":14},{"quantity":72800,"price":0.8,"orders":12},{"quantity":89600,"price":0.85,"orders":11},{"quantity":25200,"price":0.9,"orders":5},{"quantity":8400,"price":0.95,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|73593","symbol":"BANDHANBNK25JUN170PE","last_price":0.75,"volume":1218000,"average_price":0.63,"oi":2287600.0,"net_change":0.05,"total_buy_quantity":1657600.0,"total_sell_quantity":887600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1750327163884","oi_day_high":2522800.0,"oi_day_low":2284800.0},"NSE_FO:HINDZINC25JUN460CE":{"ohlc":{"open":7.45,"high":8.0,"low":1.95,"close":2.1},"depth":{"buy":[{"quantity":14700,"price":2.1,"orders":8},{"quantity":19600,"price":2.05,"orders":10},{"quantity":37975,"price":2.0,"orders":23},{"quantity":24500,"price":1.95,"orders":9},{"quantity":25725,"price":1.9,"orders":12}],"sell":[{"quantity":24500,"price":2.15,"orders":4},{"quantity":13475,"price":2.2,"orders":7},{"quantity":28175,"price":2.25,"orders":15},{"quantity":20825,"price":2.3,"orders":13},{"quantity":18375,"price":2.35,"orders":8}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|99188","symbol":"HINDZINC25JUN460CE","last_price":2.1,"volume":17347225,"average_price":3.39,"oi":6003725.0,"net_change":-5.55,"total_buy_quantity":637000.0,"total_sell_quantity":1204175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1750327198114","oi_day_high":6420225.0,"oi_day_low":5056800.0},"NSE_FO:SRF25JUN2900CE":{"ohlc":{"open":171.0,"high":172.0,"low":117.15,"close":129.0},"depth":{"buy":[{"quantity":375,"price":118.2,"orders":1},{"quantity":750,"price":118.15,"orders":2},{"quantity":375,"price":118.1,"orders":1},{"quantity":375,"price":116.4,"orders":1},{"quantity":375,"price":113.85,"orders":1}],"sell":[{"quantity":375,"price":123.05,"orders":1},{"quantity":750,"price":123.1,"orders":2},{"quantity":375,"price":123.15,"orders":1},{"quantity":375,"price":123.3,"orders":1},{"quantity":375,"price":123.7,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|139785","symbol":"SRF25JUN2900CE","last_price":129.0,"volume":26625,"average_price":141.29,"oi":105750.0,"net_change":-66.0,"total_buy_quantity":27375.0,"total_sell_quantity":54375.0,"lower_circuit_limit":46.2,"upper_circuit_limit":343.8,"last_trade_time":"1750325479502","oi_day_high":106500.0,"oi_day_low":102750.0},"NSE_FO:IOC25JUN144PE":{"ohlc":{"open":4.0,"high":5.85,"low":3.9,"close":5.75},"depth":{"buy":[{"quantity":9750,"price":5.7,"orders":2},{"quantity":19500,"price":5.65,"orders":4},{"quantity":14625,"price":5.6,"orders":3},{"quantity":19500,"price":5.55,"orders":4},{"quantity":4875,"price":5.5,"orders":1}],"sell":[{"quantity":9750,"price":5.8,"orders":2},{"quantity":19500,"price":5.85,"orders":4},{"quantity":19500,"price":5.9,"orders":4},{"quantity":24375,"price":5.95,"orders":5},{"quantity":4875,"price":6.0,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|107428","symbol":"IOC25JUN144PE","last_price":5.75,"volume":716625,"average_price":4.87,"oi":1306500.0,"net_change":1.7,"total_buy_quantity":784875.0,"total_sell_quantity":658125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1750327189389","oi_day_high":1384500.0,"oi_day_low":1306500.0},"NSE_FO:TATACOMM25JUN1680CE":{"ohlc":{"open":23.95,"high":24.5,"low":8.4,"close":10.3},"depth":{"buy":[{"quantity":250,"price":10.05,"orders":1},{"quantity":250,"price":10.0,"orders":1},{"quantity":250,"price":9.8,"orders":1},{"quantity":250,"price":9.75,"orders":1},{"quantity":250,"price":9.65,"orders":1}],"sell":[{"quantity":250,"price":10.6,"orders":1},{"quantity":500,"price":10.65,"orders":2},{"quantity":250,"price":10.75,"orders":1},{"quantity":500,"price":10.8,"orders":2},{"quantity":500,"price":10.9,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|141927","symbol":"TATACOMM25JUN1680CE","last_price":10.3,"volume":199000,"average_price":13.6,"oi":87500.0,"net_change":-12.75,"total_buy_quantity":164250.0,"total_sell_quantity":47000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.2,"last_trade_time":"1750327152835","oi_day_high":88500.0,"oi_day_low":65500.0},"NSE_FO:NYKAA25JUN205PE":{"ohlc":{"open":9.45,"high":11.95,"low":8.95,"close":11.7},"depth":{"buy":[{"quantity":5900,"price":11.05,"orders":2},{"quantity":2950,"price":10.9,"orders":1},{"quantity":2950,"price":10.8,"orders":1},{"quantity":2950,"price":10.75,"orders":1},{"quantity":2950,"price":10.7,"orders":1}],"sell":[{"quantity":2950,"price":11.35,"orders":1},{"quantity":2950,"price":11.4,"orders":1},{"quantity":2950,"price":11.45,"orders":1},{"quantity":5900,"price":11.65,"orders":2},{"quantity":50150,"price":12.1,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|124892","symbol":"NYKAA25JUN205PE","last_price":11.7,"volume":35400,"average_price":10.3,"oi":206500.0,"net_change":2.7,"total_buy_quantity":247800.0,"total_sell_quantity":292050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1750321278935","oi_day_high":206500.0,"oi_day_low":200600.0},"NSE_FO:GODREJPROP25JUN2250PE":{"ohlc":{"open":1.55,"high":6.8,"low":1.35,"close":5.7},"depth":{"buy":[{"quantity":225,"price":5.5,"orders":1},{"quantity":450,"price":5.45,"orders":2},{"quantity":450,"price":5.4,"orders":2},{"quantity":900,"price":5.35,"orders":3},{"quantity":225,"price":5.3,"orders":1}],"sell":[{"quantity":225,"price":5.75,"orders":1},{"quantity":225,"price":5.8,"orders":1},{"quantity":225,"price":5.85,"orders":1},{"quantity":1125,"price":5.9,"orders":2},{"quantity":1575,"price":5.95,"orders":4}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|92641","symbol":"GODREJPROP25JUN2250PE","last_price":5.7,"volume":143325,"average_price":4.15,"oi":169650.0,"net_change":3.7,"total_buy_quantity":257850.0,"total_sell_quantity":39375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1750327169897","oi_day_high":175725.0,"oi_day_low":165150.0},"NSE_FO:INDUSINDBK25JUN820PE":{"ohlc":{"open":5.45,"high":6.4,"low":4.65,"close":6.15},"depth":{"buy":[{"quantity":500,"price":6.1,"orders":1},{"quantity":3500,"price":6.05,"orders":6},{"quantity":4500,"price":6.0,"orders":6},{"quantity":4500,"price":5.95,"orders":6},{"quantity":4000,"price":5.9,"orders":4}],"sell":[{"quantity":3500,"price":6.2,"orders":5},{"quantity":5000,"price":6.25,"orders":7},{"quantity":7000,"price":6.3,"orders":8},{"quantity":7000,"price":6.35,"orders":8},{"quantity":6000,"price":6.4,"orders":9}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|105019","symbol":"INDUSINDBK25JUN820PE","last_price":6.15,"volume":3228500,"average_price":5.55,"oi":2311500.0,"net_change":0.7,"total_buy_quantity":806000.0,"total_sell_quantity":244500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1750327191641","oi_day_high":2629500.0,"oi_day_low":2309000.0},"NSE_FO:GLENMARK25JUN1400CE":{"ohlc":{"open":239.0,"high":244.0,"low":239.0,"close":242.5},"depth":{"buy":[{"quantity":325,"price":232.25,"orders":1},{"quantity":325,"price":231.95,"orders":1},{"quantity":325,"price":231.85,"orders":1},{"quantity":1625,"price":229.0,"orders":1},{"quantity":1300,"price":227.9,"orders":1}],"sell":[{"quantity":975,"price":239.05,"orders":1},{"quantity":325,"price":239.1,"orders":1},{"quantity":1300,"price":247.65,"orders":1},{"quantity":3250,"price":252.9,"orders":1},{"quantity":1625,"price":253.05,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|89827","symbol":"GLENMARK25JUN1400CE","last_price":242.5,"volume":9100,"average_price":242.08,"oi":58175.0,"net_change":-18.5,"total_buy_quantity":23400.0,"total_sell_quantity":27625.0,"lower_circuit_limit":163.6,"upper_circuit_limit":358.4,"last_trade_time":"1750319478909","oi_day_high":63700.0,"oi_day_low":58175.0},"NSE_FO:BANKBARODA25JUN234.15CE":{"ohlc":{"open":4.75,"high":5.0,"low":1.95,"close":2.05},"depth":{"buy":[{"quantity":38025,"price":2.0,"orders":12},{"quantity":49725,"price":1.95,"orders":8},{"quantity":70200,"price":1.9,"orders":7},{"quantity":76050,"price":1.85,"orders":7},{"quantity":17550,"price":1.8,"orders":3}],"sell":[{"quantity":38025,"price":2.1,"orders":10},{"quantity":46800,"price":2.15,"orders":12},{"quantity":40950,"price":2.2,"orders":7},{"quantity":87750,"price":2.25,"orders":8},{"quantity":35100,"price":2.3,"orders":6}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|72700","symbol":"BANKBARODA25JUN234.15CE","last_price":2.05,"volume":8444475,"average_price":2.67,"oi":971100.0,"net_change":-3.1,"total_buy_quantity":769275.0,"total_sell_quantity":909675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1750327164644","oi_day_high":1012050.0,"oi_day_low":482625.0},"NSE_FO:WIPRO25JUN250CE":{"ohlc":{"open":13.6,"high":16.4,"low":12.95,"close":15.3},"depth":{"buy":[{"quantity":3000,"price":15.2,"orders":1},{"quantity":3000,"price":15.15,"orders":1},{"quantity":6000,"price":15.1,"orders":2},{"quantity":3000,"price":15.05,"orders":1},{"quantity":3000,"price":15.0,"orders":1}],"sell":[{"quantity":3000,"price":15.3,"orders":1},{"quantity":3000,"price":15.35,"orders":1},{"quantity":3000,"price":15.4,"orders":1},{"quantity":3000,"price":15.45,"orders":1},{"quantity":3000,"price":15.55,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|146223","symbol":"WIPRO25JUN250CE","last_price":15.3,"volume":1545000,"average_price":14.86,"oi":1521000.0,"net_change":2.6,"total_buy_quantity":309000.0,"total_sell_quantity":318000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.7,"last_trade_time":"1750327152776","oi_day_high":1824000.0,"oi_day_low":1467000.0},"NSE_FO:PEL25JUN1100CE":{"ohlc":{"open":37.35,"high":37.35,"low":17.0,"close":17.95},"depth":{"buy":[{"quantity":2250,"price":17.45,"orders":3},{"quantity":1500,"price":17.35,"orders":2},{"quantity":750,"price":17.3,"orders":1},{"quantity":750,"price":17.15,"orders":1},{"quantity":1500,"price":17.1,"orders":2}],"sell":[{"quantity":1500,"price":17.9,"orders":2},{"quantity":1500,"price":18.0,"orders":2},{"quantity":1500,"price":18.05,"orders":2},{"quantity":750,"price":18.1,"orders":1},{"quantity":1500,"price":18.15,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|120247","symbol":"PEL25JUN1100CE","last_price":17.95,"volume":343500,"average_price":21.43,"oi":165000.0,"net_change":-19.0,"total_buy_quantity":240000.0,"total_sell_quantity":115500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.9,"last_trade_time":"1750327195073","oi_day_high":178500.0,"oi_day_low":130500.0},"NSE_FO:MCX25JUN6600PE":{"ohlc":{"open":4.0,"high":4.0,"low":2.15,"close":3.25},"depth":{"buy":[{"quantity":300,"price":3.2,"orders":3},{"quantity":100,"price":3.15,"orders":1},{"quantity":100,"price":3.1,"orders":1},{"quantity":100,"price":3.05,"orders":1},{"quantity":300,"price":3.0,"orders":2}],"sell":[{"quantity":100,"price":3.7,"orders":1},{"quantity":100,"price":3.75,"orders":1},{"quantity":100,"price":4.05,"orders":1},{"quantity":1500,"price":4.45,"orders":1},{"quantity":7400,"price":4.5,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|118874","symbol":"MCX25JUN6600PE","last_price":3.25,"volume":31600,"average_price":2.84,"oi":77400.0,"net_change":-0.45,"total_buy_quantity":41700.0,"total_sell_quantity":35100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1750327189846","oi_day_high":78300.0,"oi_day_low":70400.0},"NSE_FO:LT25JUN3660PE":{"ohlc":{"open":71.2,"high":78.6,"low":48.0,"close":62.0},"depth":{"buy":[{"quantity":150,"price":61.0,"orders":1},{"quantity":150,"price":60.95,"orders":1},{"quantity":150,"price":60.85,"orders":1},{"quantity":150,"price":59.95,"orders":1},{"quantity":150,"price":59.9,"orders":1}],"sell":[{"quantity":150,"price":62.45,"orders":1},{"quantity":150,"price":62.5,"orders":1},{"quantity":150,"price":62.65,"orders":1},{"quantity":150,"price":62.7,"orders":1},{"quantity":150,"price":62.95,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|110443","symbol":"LT25JUN3660PE","last_price":62.0,"volume":78150,"average_price":59.71,"oi":124050.0,"net_change":-11.05,"total_buy_quantity":26100.0,"total_sell_quantity":16950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":182.25,"last_trade_time":"1750327197508","oi_day_high":125400.0,"oi_day_low":121350.0},"NSE_FO:HDFCLIFE25JUN780CE":{"ohlc":{"open":3.45,"high":3.55,"low":1.25,"close":1.75},"depth":{"buy":[{"quantity":8800,"price":1.65,"orders":6},{"quantity":9900,"price":1.6,"orders":5},{"quantity":8800,"price":1.55,"orders":4},{"quantity":8800,"price":1.5,"orders":5},{"quantity":5500,"price":1.45,"orders":3}],"sell":[{"quantity":13200,"price":1.75,"orders":7},{"quantity":11000,"price":1.8,"orders":8},{"quantity":9900,"price":1.85,"orders":7},{"quantity":9900,"price":1.9,"orders":6},{"quantity":6600,"price":1.95,"orders":4}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|95261","symbol":"HDFCLIFE25JUN780CE","last_price":1.75,"volume":2416700,"average_price":2.2,"oi":2222000.0,"net_change":-1.8,"total_buy_quantity":293700.0,"total_sell_quantity":987800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1750327124353","oi_day_high":2388100.0,"oi_day_low":2222000.0},"NSE_FO:SHREECEM25JUN30000PE":{"ohlc":{"open":756.3,"high":780.2,"low":714.05,"close":777.95},"depth":{"buy":[{"quantity":25,"price":770.55,"orders":1},{"quantity":25,"price":770.15,"orders":1},{"quantity":25,"price":728.3,"orders":1},{"quantity":25,"price":727.95,"orders":1},{"quantity":25,"price":708.25,"orders":1}],"sell":[{"quantity":100,"price":892.45,"orders":1},{"quantity":25,"price":892.5,"orders":1},{"quantity":175,"price":898.4,"orders":2},{"quantity":125,"price":903.4,"orders":1},{"quantity":250,"price":942.3,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|136873","symbol":"SHREECEM25JUN30000PE","last_price":777.95,"volume":500,"average_price":749.48,"oi":2500.0,"net_change":-60.2,"total_buy_quantity":3300.0,"total_sell_quantity":1300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1713.3,"last_trade_time":"1750324795094","oi_day_high":2700.0,"oi_day_low":2500.0},"NSE_FO:LODHA25JUN1460CE":{"ohlc":{"open":18.05,"high":34.0,"low":12.7,"close":13.5},"depth":{"buy":[{"quantity":900,"price":13.4,"orders":2},{"quantity":450,"price":13.3,"orders":1},{"quantity":1800,"price":13.25,"orders":3},{"quantity":900,"price":13.1,"orders":1},{"quantity":450,"price":13.05,"orders":1}],"sell":[{"quantity":900,"price":13.7,"orders":2},{"quantity":450,"price":13.9,"orders":1},{"quantity":450,"price":13.95,"orders":1},{"quantity":900,"price":14.35,"orders":1},{"quantity":2250,"price":14.6,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|109950","symbol":"LODHA25JUN1460CE","last_price":13.5,"volume":922050,"average_price":24.2,"oi":241200.0,"net_change":-9.1,"total_buy_quantity":292500.0,"total_sell_quantity":170550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.3,"last_trade_time":"1750327185366","oi_day_high":241200.0,"oi_day_low":184500.0},"NSE_FO:ASTRAL25JUN1500PE":{"ohlc":{"open":3.0,"high":15.2,"low":3.0,"close":14.5},"depth":{"buy":[{"quantity":367,"price":14.5,"orders":1},{"quantity":734,"price":14.45,"orders":1},{"quantity":734,"price":14.3,"orders":2},{"quantity":367,"price":14.25,"orders":1},{"quantity":367,"price":14.2,"orders":1}],"sell":[{"quantity":734,"price":15.05,"orders":2},{"quantity":734,"price":15.1,"orders":2},{"quantity":734,"price":15.15,"orders":1},{"quantity":734,"price":15.2,"orders":2},{"quantity":367,"price":15.25,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|66017","symbol":"ASTRAL25JUN1500PE","last_price":14.5,"volume":513066,"average_price":10.0,"oi":390488.0,"net_change":10.25,"total_buy_quantity":176527.0,"total_sell_quantity":50279.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.35,"last_trade_time":"1750327190068","oi_day_high":402966.0,"oi_day_low":379845.0},"NSE_FO:PERSISTENT25JUN5700PE":{"ohlc":{"open":18.0,"high":41.65,"low":17.9,"close":32.8},"depth":{"buy":[{"quantity":100,"price":32.8,"orders":1},{"quantity":200,"price":32.1,"orders":2},{"quantity":500,"price":32.05,"orders":3},{"quantity":200,"price":32.0,"orders":2},{"quantity":300,"price":31.6,"orders":1}],"sell":[{"quantity":100,"price":33.05,"orders":1},{"quantity":100,"price":33.1,"orders":1},{"quantity":100,"price":33.25,"orders":1},{"quantity":100,"price":33.4,"orders":1},{"quantity":200,"price":33.45,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|120471","symbol":"PERSISTENT25JUN5700PE","last_price":32.8,"volume":156000,"average_price":31.06,"oi":123900.0,"net_change":14.1,"total_buy_quantity":41200.0,"total_sell_quantity":17100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.8,"last_trade_time":"1750327180566","oi_day_high":129100.0,"oi_day_low":121900.0},"NSE_FO:ADANIGREEN25JUN1020PE":{"ohlc":{"open":59.15,"high":92.35,"low":55.55,"close":89.8},"depth":{"buy":[{"quantity":375,"price":90.2,"orders":1},{"quantity":375,"price":90.15,"orders":1},{"quantity":375,"price":90.05,"orders":1},{"quantity":375,"price":90.0,"orders":1},{"quantity":375,"price":89.95,"orders":1}],"sell":[{"quantity":375,"price":91.55,"orders":1},{"quantity":375,"price":91.65,"orders":1},{"quantity":375,"price":91.7,"orders":1},{"quantity":15000,"price":104.05,"orders":1},{"quantity":3000,"price":104.3,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|59756","symbol":"ADANIGREEN25JUN1020PE","last_price":89.8,"volume":114750,"average_price":77.9,"oi":709500.0,"net_change":31.6,"total_buy_quantity":174375.0,"total_sell_quantity":22500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.5,"last_trade_time":"1750327074001","oi_day_high":740625.0,"oi_day_low":709500.0},"NSE_FO:TRENT25JUN5700CE":{"ohlc":{"open":151.0,"high":151.0,"low":86.15,"close":101.0},"depth":{"buy":[{"quantity":100,"price":100.05,"orders":1},{"quantity":400,"price":100.0,"orders":2},{"quantity":100,"price":99.75,"orders":1},{"quantity":100,"price":99.7,"orders":1},{"quantity":100,"price":99.65,"orders":1}],"sell":[{"quantity":100,"price":101.15,"orders":1},{"quantity":200,"price":101.2,"orders":2},{"quantity":500,"price":101.65,"orders":2},{"quantity":500,"price":101.7,"orders":2},{"quantity":100,"price":101.85,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|133134","symbol":"TRENT25JUN5700CE","last_price":101.0,"volume":2206500,"average_price":112.58,"oi":554700.0,"net_change":-21.95,"total_buy_quantity":33400.0,"total_sell_quantity":104500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":364.15,"last_trade_time":"1750327198825","oi_day_high":610600.0,"oi_day_low":426300.0},"NSE_FO:BHEL25JUN265PE":{"ohlc":{"open":14.65,"high":21.0,"low":12.75,"close":18.8},"depth":{"buy":[{"quantity":5250,"price":19.2,"orders":2},{"quantity":5250,"price":19.15,"orders":2},{"quantity":5250,"price":19.1,"orders":2},{"quantity":2625,"price":19.05,"orders":1},{"quantity":2625,"price":19.0,"orders":1}],"sell":[{"quantity":2625,"price":19.5,"orders":1},{"quantity":2625,"price":19.65,"orders":1},{"quantity":2625,"price":19.7,"orders":1},{"quantity":2625,"price":19.75,"orders":1},{"quantity":2625,"price":19.8,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|75330","symbol":"BHEL25JUN265PE","last_price":18.8,"volume":354375,"average_price":17.45,"oi":761250.0,"net_change":4.6,"total_buy_quantity":333375.0,"total_sell_quantity":304500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.2,"last_trade_time":"1750327009000","oi_day_high":787500.0,"oi_day_low":761250.0},"NSE_FO:INDHOTEL25JUN760CE":{"ohlc":{"open":12.7,"high":14.15,"low":5.45,"close":5.7},"depth":{"buy":[{"quantity":2000,"price":5.7,"orders":1},{"quantity":7000,"price":5.65,"orders":4},{"quantity":5000,"price":5.6,"orders":5},{"quantity":7000,"price":5.55,"orders":5},{"quantity":4000,"price":5.5,"orders":3}],"sell":[{"quantity":5000,"price":5.8,"orders":5},{"quantity":10000,"price":5.85,"orders":8},{"quantity":10000,"price":5.9,"orders":8},{"quantity":8000,"price":5.95,"orders":5},{"quantity":2000,"price":6.0,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|103334","symbol":"INDHOTEL25JUN760CE","last_price":5.7,"volume":1700000,"average_price":8.87,"oi":701000.0,"net_change":-8.75,"total_buy_quantity":522000.0,"total_sell_quantity":296000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.15,"last_trade_time":"1750327195035","oi_day_high":714000.0,"oi_day_low":463000.0},"NSE_FO:SHRIRAMFIN25JUN650PE":{"ohlc":{"open":7.95,"high":10.7,"low":4.85,"close":10.7},"depth":{"buy":[{"quantity":750,"price":10.55,"orders":1},{"quantity":1500,"price":10.5,"orders":2},{"quantity":6750,"price":10.45,"orders":5},{"quantity":7500,"price":10.4,"orders":5},{"quantity":6750,"price":10.35,"orders":4}],"sell":[{"quantity":1500,"price":10.7,"orders":2},{"quantity":4500,"price":10.75,"orders":5},{"quantity":2250,"price":10.8,"orders":3},{"quantity":3750,"price":10.85,"orders":3},{"quantity":3000,"price":10.9,"orders":4}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|126118","symbol":"SHRIRAMFIN25JUN650PE","last_price":10.7,"volume":2757000,"average_price":8.66,"oi":609000.0,"net_change":4.15,"total_buy_quantity":552000.0,"total_sell_quantity":126750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1750327198323","oi_day_high":785250.0,"oi_day_low":543750.0},"NSE_FO:DIXON25JUN14750PE":{"ohlc":{"open":500.8,"high":820.85,"low":397.65,"close":820.85},"depth":{"buy":[{"quantity":100,"price":816.3,"orders":2},{"quantity":50,"price":816.25,"orders":1},{"quantity":50,"price":816.2,"orders":1},{"quantity":50,"price":812.7,"orders":1},{"quantity":100,"price":812.65,"orders":1}],"sell":[{"quantity":100,"price":827.75,"orders":2},{"quantity":50,"price":827.85,"orders":1},{"quantity":50,"price":827.9,"orders":1},{"quantity":50,"price":836.05,"orders":1},{"quantity":50,"price":853.0,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|88136","symbol":"DIXON25JUN14750PE","last_price":820.85,"volume":40300,"average_price":605.98,"oi":97800.0,"net_change":335.4,"total_buy_quantity":13200.0,"total_sell_quantity":4550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1895.9,"last_trade_time":"1750327142376","oi_day_high":98400.0,"oi_day_low":95400.0},"NSE_FO:GMRAIRPORT25JUN86CE":{"ohlc":{"open":0.3,"high":0.3,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":1215000,"price":0.1,"orders":22},{"quantity":635625,"price":0.05,"orders":10},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":298125,"price":0.15,"orders":10},{"quantity":382500,"price":0.2,"orders":20},{"quantity":151875,"price":0.25,"orders":8},{"quantity":129375,"price":0.3,"orders":6},{"quantity":16875,"price":0.35,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|90284","symbol":"GMRAIRPORT25JUN86CE","last_price":0.1,"volume":2334375,"average_price":0.19,"oi":2784375.0,"net_change":-0.25,"total_buy_quantity":1850625.0,"total_sell_quantity":1665000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1750326865171","oi_day_high":2947500.0,"oi_day_low":2778750.0},"NSE_FO:ADANIPORTS25JUN1440PE":{"ohlc":{"open":76.0,"high":104.9,"low":76.0,"close":102.9},"depth":{"buy":[{"quantity":800,"price":101.8,"orders":2},{"quantity":400,"price":101.75,"orders":1},{"quantity":400,"price":101.7,"orders":1},{"quantity":800,"price":100.6,"orders":2},{"quantity":5200,"price":100.55,"orders":2}],"sell":[{"quantity":400,"price":103.2,"orders":1},{"quantity":400,"price":103.25,"orders":1},{"quantity":400,"price":103.7,"orders":1},{"quantity":400,"price":104.0,"orders":1},{"quantity":1200,"price":104.5,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|66937","symbol":"ADANIPORTS25JUN1440PE","last_price":102.9,"volume":54000,"average_price":93.09,"oi":388400.0,"net_change":33.6,"total_buy_quantity":155200.0,"total_sell_quantity":27200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":141.9,"last_trade_time":"1750327137993","oi_day_high":413200.0,"oi_day_low":388400.0},"NSE_FO:HUDCO25JUN240CE":{"ohlc":{"open":0.5,"high":0.6,"low":0.05,"close":0.2},"depth":{"buy":[{"quantity":9700,"price":0.2,"orders":2},{"quantity":9700,"price":0.1,"orders":1},{"quantity":7275,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":53350,"price":0.25,"orders":4},{"quantity":7275,"price":0.4,"orders":2},{"quantity":2425,"price":0.45,"orders":1},{"quantity":12125,"price":0.5,"orders":3},{"quantity":2425,"price":0.55,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|99561","symbol":"HUDCO25JUN240CE","last_price":0.2,"volume":322525,"average_price":0.34,"oi":2604450.0,"net_change":-0.5,"total_buy_quantity":26675.0,"total_sell_quantity":223100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1750326881712","oi_day_high":2924550.0,"oi_day_low":2604450.0},"NSE_FO:LICI25JUN940PE":{"ohlc":{"open":11.6,"high":20.25,"low":8.55,"close":18.4},"depth":{"buy":[{"quantity":1150,"price":18.5,"orders":2},{"quantity":1725,"price":18.2,"orders":1},{"quantity":575,"price":18.15,"orders":1},{"quantity":1725,"price":17.45,"orders":1},{"quantity":1150,"price":17.4,"orders":1}],"sell":[{"quantity":575,"price":19.1,"orders":1},{"quantity":575,"price":19.15,"orders":1},{"quantity":575,"price":19.7,"orders":1},{"quantity":2300,"price":19.85,"orders":1},{"quantity":1725,"price":19.95,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|113683","symbol":"LICI25JUN940PE","last_price":18.4,"volume":455400,"average_price":14.85,"oi":473225.0,"net_change":6.0,"total_buy_quantity":127650.0,"total_sell_quantity":86250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.45,"last_trade_time":"1750327160211","oi_day_high":564075.0,"oi_day_low":471500.0},"NSE_FO:M&MFIN25JUN265PE":{"ohlc":{"open":3.7,"high":7.0,"low":2.85,"close":6.3},"depth":{"buy":[{"quantity":2056,"price":5.85,"orders":1},{"quantity":6168,"price":5.8,"orders":3},{"quantity":2056,"price":5.75,"orders":1},{"quantity":2056,"price":5.35,"orders":1},{"quantity":47288,"price":5.3,"orders":1}],"sell":[{"quantity":6168,"price":6.4,"orders":3},{"quantity":6168,"price":6.45,"orders":3},{"quantity":2056,"price":6.55,"orders":1},{"quantity":2056,"price":6.65,"orders":1},{"quantity":2056,"price":6.75,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|50240","symbol":"M&MFIN25JUN265PE","last_price":6.3,"volume":563344,"average_price":4.52,"oi":351576.0,"net_change":3.05,"total_buy_quantity":341296.0,"total_sell_quantity":302232.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1750327174317","oi_day_high":458488.0,"oi_day_low":339240.0},"NSE_FO:EXIDEIND25JUN390PE":{"ohlc":{"open":12.9,"high":19.05,"low":12.25,"close":16.5},"depth":{"buy":[{"quantity":3600,"price":16.45,"orders":2},{"quantity":1800,"price":16.4,"orders":1},{"quantity":1800,"price":16.35,"orders":1},{"quantity":1800,"price":16.3,"orders":1},{"quantity":1800,"price":16.25,"orders":1}],"sell":[{"quantity":1800,"price":16.7,"orders":1},{"quantity":1800,"price":16.8,"orders":1},{"quantity":3600,"price":16.85,"orders":2},{"quantity":1800,"price":16.9,"orders":1},{"quantity":1800,"price":16.95,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|88768","symbol":"EXIDEIND25JUN390PE","last_price":16.5,"volume":169200,"average_price":15.96,"oi":804600.0,"net_change":3.2,"total_buy_quantity":228600.0,"total_sell_quantity":216000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.3,"last_trade_time":"1750327142230","oi_day_high":865800.0,"oi_day_low":804600.0},"NSE_FO:VOLTAS25JUN1260PE":{"ohlc":{"open":16.55,"high":29.0,"low":11.15,"close":25.15},"depth":{"buy":[{"quantity":300,"price":24.8,"orders":1},{"quantity":300,"price":24.75,"orders":1},{"quantity":300,"price":24.7,"orders":1},{"quantity":300,"price":24.6,"orders":1},{"quantity":900,"price":24.55,"orders":2}],"sell":[{"quantity":300,"price":25.4,"orders":1},{"quantity":600,"price":25.45,"orders":1},{"quantity":600,"price":25.5,"orders":2},{"quantity":300,"price":25.55,"orders":1},{"quantity":900,"price":25.7,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|135284","symbol":"VOLTAS25JUN1260PE","last_price":25.15,"volume":805200,"average_price":21.28,"oi":336600.0,"net_change":8.3,"total_buy_quantity":354000.0,"total_sell_quantity":44700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.45,"last_trade_time":"1750327199158","oi_day_high":385500.0,"oi_day_low":297600.0},"NSE_FO:ALKEM25JUN5300CE":{"ohlc":{"open":2.0,"high":2.7,"low":1.5,"close":1.2},"depth":{"buy":[{"quantity":100,"price":1.5,"orders":1},{"quantity":500,"price":1.45,"orders":1},{"quantity":100,"price":1.3,"orders":1},{"quantity":300,"price":1.25,"orders":1},{"quantity":500,"price":1.2,"orders":1}],"sell":[{"quantity":300,"price":1.95,"orders":1},{"quantity":100,"price":2.0,"orders":1},{"quantity":100,"price":2.1,"orders":1},{"quantity":3300,"price":2.15,"orders":1},{"quantity":100,"price":3.85,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|67345","symbol":"ALKEM25JUN5300CE","last_price":1.2,"volume":21300,"average_price":2.07,"oi":90600.0,"net_change":-1.45,"total_buy_quantity":34500.0,"total_sell_quantity":16800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1750327197498","oi_day_high":93900.0,"oi_day_low":89600.0},"NSE_FO:INFY25JUN1580CE":{"ohlc":{"open":50.55,"high":51.85,"low":40.0,"close":45.7},"depth":{"buy":[{"quantity":1200,"price":45.55,"orders":3},{"quantity":800,"price":45.5,"orders":2},{"quantity":800,"price":45.45,"orders":2},{"quantity":400,"price":45.4,"orders":1},{"quantity":800,"price":45.2,"orders":2}],"sell":[{"quantity":800,"price":45.85,"orders":2},{"quantity":1200,"price":45.9,"orders":3},{"quantity":800,"price":45.95,"orders":2},{"quantity":400,"price":46.0,"orders":1},{"quantity":1200,"price":46.05,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|102681","symbol":"INFY25JUN1580CE","last_price":45.7,"volume":339600,"average_price":46.09,"oi":764800.0,"net_change":-12.05,"total_buy_quantity":73200.0,"total_sell_quantity":54800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.3,"last_trade_time":"1750327185674","oi_day_high":792800.0,"oi_day_low":760400.0},"NSE_FO:KEI25JUN3650CE":{"ohlc":{"open":40.7,"high":72.6,"low":32.25,"close":38.55},"depth":{"buy":[{"quantity":300,"price":38.05,"orders":2},{"quantity":150,"price":37.9,"orders":1},{"quantity":300,"price":37.75,"orders":2},{"quantity":450,"price":37.05,"orders":2},{"quantity":450,"price":37.0,"orders":2}],"sell":[{"quantity":150,"price":38.8,"orders":1},{"quantity":150,"price":38.85,"orders":1},{"quantity":150,"price":38.9,"orders":1},{"quantity":150,"price":38.95,"orders":1},{"quantity":150,"price":39.25,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|108001","symbol":"KEI25JUN3650CE","last_price":38.55,"volume":150000,"average_price":49.33,"oi":30600.0,"net_change":-10.7,"total_buy_quantity":105000.0,"total_sell_quantity":23400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":188.15,"last_trade_time":"1750327132595","oi_day_high":35850.0,"oi_day_low":26100.0},"NSE_FO:BHARTIARTL25JUN1860PE":{"ohlc":{"open":12.5,"high":14.9,"low":8.3,"close":9.3},"depth":{"buy":[{"quantity":475,"price":9.3,"orders":1},{"quantity":1425,"price":9.25,"orders":3},{"quantity":1425,"price":9.2,"orders":3},{"quantity":2375,"price":9.15,"orders":4},{"quantity":1425,"price":9.1,"orders":2}],"sell":[{"quantity":475,"price":9.45,"orders":1},{"quantity":5225,"price":9.5,"orders":5},{"quantity":475,"price":9.55,"orders":1},{"quantity":9500,"price":9.6,"orders":1},{"quantity":1425,"price":9.65,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|74427","symbol":"BHARTIARTL25JUN1860PE","last_price":9.3,"volume":3085600,"average_price":10.13,"oi":1703825.0,"net_change":-5.75,"total_buy_quantity":465975.0,"total_sell_quantity":209000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.1,"last_trade_time":"1750327199723","oi_day_high":1761300.0,"oi_day_low":1568925.0},"NSE_FO:TATASTEEL25JUN158.9PE":{"ohlc":{"open":7.35,"high":8.6,"low":6.75,"close":7.95},"depth":{"buy":[{"quantity":5500,"price":7.85,"orders":1},{"quantity":16500,"price":7.8,"orders":3},{"quantity":11000,"price":7.75,"orders":2},{"quantity":33000,"price":7.7,"orders":4},{"quantity":22000,"price":7.65,"orders":2}],"sell":[{"quantity":11000,"price":7.95,"orders":2},{"quantity":5500,"price":8.05,"orders":1},{"quantity":16500,"price":8.1,"orders":3},{"quantity":5500,"price":8.15,"orders":1},{"quantity":49500,"price":8.2,"orders":4}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|130344","symbol":"TATASTEEL25JUN158.9PE","last_price":7.95,"volume":484000,"average_price":7.9,"oi":2222000.0,"net_change":0.8,"total_buy_quantity":517000.0,"total_sell_quantity":511500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1750327170000","oi_day_high":2288000.0,"oi_day_low":2222000.0},"NSE_FO:TVSMOTOR25JUN2800CE":{"ohlc":{"open":34.8,"high":50.9,"low":27.5,"close":29.75},"depth":{"buy":[{"quantity":1050,"price":30.0,"orders":2},{"quantity":350,"price":29.75,"orders":1},{"quantity":700,"price":29.65,"orders":1},{"quantity":700,"price":29.6,"orders":2},{"quantity":700,"price":29.3,"orders":2}],"sell":[{"quantity":350,"price":30.5,"orders":1},{"quantity":700,"price":30.6,"orders":2},{"quantity":1050,"price":30.65,"orders":3},{"quantity":350,"price":30.8,"orders":1},{"quantity":700,"price":30.85,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|145184","symbol":"TVSMOTOR25JUN2800CE","last_price":29.75,"volume":1399300,"average_price":39.58,"oi":477400.0,"net_change":-5.05,"total_buy_quantity":150850.0,"total_sell_quantity":152950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.8,"last_trade_time":"1750327188335","oi_day_high":505050.0,"oi_day_low":438550.0},"NSE_FO:POLICYBZR25JUN1780PE":{"ohlc":{"open":4.0,"high":7.4,"low":4.0,"close":6.85},"depth":{"buy":[{"quantity":650,"price":7.0,"orders":2},{"quantity":650,"price":6.95,"orders":2},{"quantity":975,"price":6.9,"orders":3},{"quantity":650,"price":6.85,"orders":2},{"quantity":650,"price":6.8,"orders":2}],"sell":[{"quantity":325,"price":7.25,"orders":1},{"quantity":325,"price":7.3,"orders":1},{"quantity":975,"price":7.35,"orders":3},{"quantity":1950,"price":7.4,"orders":2},{"quantity":325,"price":7.45,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|122786","symbol":"POLICYBZR25JUN1780PE","last_price":6.85,"volume":39325,"average_price":6.02,"oi":18850.0,"net_change":0.1,"total_buy_quantity":87750.0,"total_sell_quantity":59475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.5,"last_trade_time":"1750326976353","oi_day_high":26975.0,"oi_day_low":18850.0},"NSE_FO:DABUR25JUN480PE":{"ohlc":{"open":12.5,"high":15.65,"low":10.5,"close":15.65},"depth":{"buy":[{"quantity":1250,"price":15.5,"orders":1},{"quantity":1250,"price":15.45,"orders":1},{"quantity":1250,"price":15.4,"orders":1},{"quantity":1250,"price":15.35,"orders":1},{"quantity":1250,"price":15.3,"orders":1}],"sell":[{"quantity":1250,"price":15.9,"orders":1},{"quantity":2500,"price":15.95,"orders":2},{"quantity":1250,"price":16.05,"orders":1},{"quantity":1250,"price":16.1,"orders":1},{"quantity":1250,"price":16.75,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|84513","symbol":"DABUR25JUN480PE","last_price":15.65,"volume":466250,"average_price":12.76,"oi":445000.0,"net_change":3.55,"total_buy_quantity":207500.0,"total_sell_quantity":151250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.1,"last_trade_time":"1750327167397","oi_day_high":527500.0,"oi_day_low":445000.0},"NSE_FO:CESC25JUN167.5CE":{"ohlc":{"open":1.5,"high":1.85,"low":0.85,"close":0.85},"depth":{"buy":[{"quantity":11700,"price":0.8,"orders":1},{"quantity":58500,"price":0.75,"orders":12},{"quantity":35100,"price":0.7,"orders":5},{"quantity":40950,"price":0.65,"orders":7},{"quantity":5850,"price":0.6,"orders":1}],"sell":[{"quantity":35100,"price":0.9,"orders":10},{"quantity":20475,"price":0.95,"orders":4},{"quantity":17550,"price":1.0,"orders":3},{"quantity":11700,"price":1.05,"orders":3},{"quantity":8775,"price":1.1,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|81340","symbol":"CESC25JUN167.5CE","last_price":0.85,"volume":517725,"average_price":1.34,"oi":418275.0,"net_change":-0.85,"total_buy_quantity":506025.0,"total_sell_quantity":549900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1750327160256","oi_day_high":418275.0,"oi_day_low":359775.0},"NSE_FO:POWERGRID25JUN292.5CE":{"ohlc":{"open":2.0,"high":2.1,"low":1.45,"close":1.65},"depth":{"buy":[{"quantity":27000,"price":1.55,"orders":10},{"quantity":32400,"price":1.5,"orders":14},{"quantity":50400,"price":1.45,"orders":9},{"quantity":19800,"price":1.4,"orders":8},{"quantity":14400,"price":1.35,"orders":5}],"sell":[{"quantity":32400,"price":1.65,"orders":13},{"quantity":23400,"price":1.7,"orders":11},{"quantity":23400,"price":1.75,"orders":10},{"quantity":16200,"price":1.8,"orders":6},{"quantity":14400,"price":1.85,"orders":5}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|123458","symbol":"POWERGRID25JUN292.5CE","last_price":1.65,"volume":1351800,"average_price":1.72,"oi":671400.0,"net_change":-0.65,"total_buy_quantity":343800.0,"total_sell_quantity":397800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1750327023890","oi_day_high":806400.0,"oi_day_low":646200.0},"NSE_FO:DELHIVERY25JUN360CE":{"ohlc":{"open":10.2,"high":12.0,"low":4.25,"close":4.3},"depth":{"buy":[{"quantity":1525,"price":4.25,"orders":1},{"quantity":6100,"price":4.2,"orders":4},{"quantity":12200,"price":4.15,"orders":7},{"quantity":4575,"price":4.1,"orders":3},{"quantity":6100,"price":4.05,"orders":3}],"sell":[{"quantity":1525,"price":4.3,"orders":1},{"quantity":7625,"price":4.35,"orders":5},{"quantity":9150,"price":4.4,"orders":6},{"quantity":7625,"price":4.45,"orders":4},{"quantity":6100,"price":4.5,"orders":4}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|85588","symbol":"DELHIVERY25JUN360CE","last_price":4.3,"volume":1546350,"average_price":6.66,"oi":933300.0,"net_change":-6.75,"total_buy_quantity":301950.0,"total_sell_quantity":407175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1750327181977","oi_day_high":933300.0,"oi_day_low":837225.0},"NSE_FO:MGL25JUN1380PE":{"ohlc":{"open":9.75,"high":19.5,"low":9.65,"close":18.6},"depth":{"buy":[{"quantity":400,"price":18.7,"orders":1},{"quantity":400,"price":18.65,"orders":1},{"quantity":800,"price":18.6,"orders":2},{"quantity":400,"price":18.5,"orders":1},{"quantity":800,"price":18.45,"orders":2}],"sell":[{"quantity":400,"price":19.15,"orders":1},{"quantity":800,"price":19.35,"orders":2},{"quantity":400,"price":19.4,"orders":1},{"quantity":400,"price":19.55,"orders":1},{"quantity":1200,"price":19.6,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|114020","symbol":"MGL25JUN1380PE","last_price":18.6,"volume":208800,"average_price":15.36,"oi":132000.0,"net_change":8.6,"total_buy_quantity":253600.0,"total_sell_quantity":86400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.4,"last_trade_time":"1750327195167","oi_day_high":150800.0,"oi_day_low":117200.0},"NSE_FO:HINDALCO25JUN650PE":{"ohlc":{"open":11.4,"high":17.5,"low":11.4,"close":14.45},"depth":{"buy":[{"quantity":2800,"price":14.45,"orders":2},{"quantity":2800,"price":14.4,"orders":2},{"quantity":1400,"price":14.35,"orders":1},{"quantity":4200,"price":14.3,"orders":3},{"quantity":2800,"price":14.25,"orders":2}],"sell":[{"quantity":2800,"price":14.65,"orders":2},{"quantity":5600,"price":14.7,"orders":4},{"quantity":2800,"price":14.75,"orders":2},{"quantity":2800,"price":14.8,"orders":2},{"quantity":2800,"price":14.85,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|96707","symbol":"HINDALCO25JUN650PE","last_price":14.45,"volume":1436400,"average_price":13.78,"oi":658000.0,"net_change":3.5,"total_buy_quantity":201600.0,"total_sell_quantity":184800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.1,"last_trade_time":"1750327198133","oi_day_high":732200.0,"oi_day_low":653800.0},"NSE_FO:BEL25JUN385PE":{"ohlc":{"open":1.4,"high":2.35,"low":1.0,"close":1.5},"depth":{"buy":[{"quantity":131100,"price":1.5,"orders":22},{"quantity":114000,"price":1.45,"orders":21},{"quantity":108300,"price":1.4,"orders":17},{"quantity":102600,"price":1.35,"orders":14},{"quantity":111150,"price":1.3,"orders":12}],"sell":[{"quantity":65550,"price":1.6,"orders":10},{"quantity":128250,"price":1.65,"orders":15},{"quantity":74100,"price":1.7,"orders":6},{"quantity":48450,"price":1.75,"orders":5},{"quantity":51300,"price":1.8,"orders":5}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|73649","symbol":"BEL25JUN385PE","last_price":1.5,"volume":10584900,"average_price":1.61,"oi":2456700.0,"net_change":0.05,"total_buy_quantity":1493400.0,"total_sell_quantity":929100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1750327197143","oi_day_high":2542200.0,"oi_day_low":2228700.0},"NSE_FO:BAJFINANCE25JUN920PE":{"ohlc":{"open":12.95,"high":27.2,"low":10.15,"close":26.2},"depth":{"buy":[{"quantity":1250,"price":26.15,"orders":1},{"quantity":1250,"price":26.1,"orders":1},{"quantity":2500,"price":26.0,"orders":2},{"quantity":1250,"price":25.45,"orders":1},{"quantity":2500,"price":25.4,"orders":2}],"sell":[{"quantity":1250,"price":26.45,"orders":1},{"quantity":1250,"price":26.55,"orders":1},{"quantity":1250,"price":26.6,"orders":1},{"quantity":1250,"price":26.9,"orders":1},{"quantity":2500,"price":26.95,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|72655","symbol":"BAJFINANCE25JUN920PE","last_price":26.2,"volume":3511250,"average_price":16.2,"oi":1957500.0,"net_change":13.55,"total_buy_quantity":533750.0,"total_sell_quantity":126250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.1,"last_trade_time":"1750327186780","oi_day_high":2465000.0,"oi_day_low":1957500.0},"NSE_FO:TATACHEM25JUN890CE":{"ohlc":{"open":39.3,"high":41.4,"low":23.65,"close":24.05},"depth":{"buy":[{"quantity":550,"price":23.15,"orders":1},{"quantity":1100,"price":23.1,"orders":2},{"quantity":550,"price":23.05,"orders":1},{"quantity":550,"price":22.55,"orders":1},{"quantity":1100,"price":22.2,"orders":2}],"sell":[{"quantity":550,"price":23.65,"orders":1},{"quantity":550,"price":23.7,"orders":1},{"quantity":1100,"price":23.75,"orders":2},{"quantity":550,"price":23.85,"orders":1},{"quantity":1100,"price":25.05,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|128777","symbol":"TATACHEM25JUN890CE","last_price":24.05,"volume":50050,"average_price":30.41,"oi":145200.0,"net_change":-16.05,"total_buy_quantity":95700.0,"total_sell_quantity":69300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.5,"last_trade_time":"1750326816014","oi_day_high":149600.0,"oi_day_low":141350.0},"NSE_FO:DIVISLAB25JUN6600CE":{"ohlc":{"open":87.65,"high":87.65,"low":41.15,"close":42.0},"depth":{"buy":[{"quantity":100,"price":41.95,"orders":1},{"quantity":300,"price":41.9,"orders":3},{"quantity":300,"price":41.85,"orders":3},{"quantity":100,"price":41.8,"orders":1},{"quantity":200,"price":41.7,"orders":1}],"sell":[{"quantity":100,"price":42.75,"orders":1},{"quantity":100,"price":42.9,"orders":1},{"quantity":200,"price":43.0,"orders":2},{"quantity":100,"price":43.35,"orders":1},{"quantity":100,"price":43.4,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|85918","symbol":"DIVISLAB25JUN6600CE","last_price":42.0,"volume":169600,"average_price":58.5,"oi":101700.0,"net_change":-41.8,"total_buy_quantity":30800.0,"total_sell_quantity":27700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":242.1,"last_trade_time":"1750327198419","oi_day_high":108000.0,"oi_day_low":97700.0},"NSE_FO:IEX25JUN200CE":{"ohlc":{"open":0.35,"high":0.4,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":693750,"price":0.15,"orders":28},{"quantity":1245000,"price":0.1,"orders":38},{"quantity":446250,"price":0.05,"orders":16},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":615000,"price":0.2,"orders":39},{"quantity":322500,"price":0.25,"orders":12},{"quantity":217500,"price":0.3,"orders":16},{"quantity":123750,"price":0.35,"orders":6},{"quantity":22500,"price":0.4,"orders":5}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|102378","symbol":"IEX25JUN200CE","last_price":0.15,"volume":6116250,"average_price":0.22,"oi":7563750.0,"net_change":-0.2,"total_buy_quantity":2385000.0,"total_sell_quantity":2561250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1750327193163","oi_day_high":8193750.0,"oi_day_low":7518750.0},"NSE_FO:LUPIN25JUN1980CE":{"ohlc":{"open":19.15,"high":19.15,"low":8.25,"close":8.65},"depth":{"buy":[{"quantity":425,"price":8.65,"orders":1},{"quantity":425,"price":8.5,"orders":1},{"quantity":850,"price":8.45,"orders":2},{"quantity":1700,"price":8.4,"orders":3},{"quantity":425,"price":8.35,"orders":1}],"sell":[{"quantity":850,"price":8.75,"orders":2},{"quantity":1275,"price":8.8,"orders":3},{"quantity":1700,"price":8.85,"orders":4},{"quantity":850,"price":8.9,"orders":2},{"quantity":1275,"price":8.95,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|111512","symbol":"LUPIN25JUN1980CE","last_price":8.65,"volume":426700,"average_price":11.57,"oi":240975.0,"net_change":-10.8,"total_buy_quantity":341700.0,"total_sell_quantity":86700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.2,"last_trade_time":"1750327190755","oi_day_high":270725.0,"oi_day_low":217600.0},"NSE_FO:PRESTIGE25JUN1500PE":{"ohlc":{"open":1.0,"high":1.55,"low":1.0,"close":1.55},"depth":{"buy":[{"quantity":325,"price":1.5,"orders":1},{"quantity":325,"price":1.4,"orders":1},{"quantity":650,"price":1.35,"orders":2},{"quantity":975,"price":1.3,"orders":3},{"quantity":650,"price":1.25,"orders":2}],"sell":[{"quantity":650,"price":1.55,"orders":2},{"quantity":650,"price":1.6,"orders":2},{"quantity":975,"price":1.65,"orders":3},{"quantity":650,"price":1.7,"orders":2},{"quantity":975,"price":1.75,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|123885","symbol":"PRESTIGE25JUN1500PE","last_price":1.55,"volume":12675,"average_price":1.23,"oi":77025.0,"net_change":-0.1,"total_buy_quantity":66625.0,"total_sell_quantity":58825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1750327188081","oi_day_high":77025.0,"oi_day_low":76050.0},"NSE_FO:JSWSTEEL25JUN1010PE":{"ohlc":{"open":28.5,"high":28.5,"low":19.75,"close":24.0},"depth":{"buy":[{"quantity":675,"price":23.65,"orders":1},{"quantity":1350,"price":23.6,"orders":2},{"quantity":675,"price":23.55,"orders":1},{"quantity":675,"price":23.05,"orders":1},{"quantity":10800,"price":23.0,"orders":2}],"sell":[{"quantity":675,"price":23.9,"orders":1},{"quantity":2025,"price":23.95,"orders":3},{"quantity":675,"price":24.0,"orders":1},{"quantity":2025,"price":24.05,"orders":3},{"quantity":2700,"price":24.55,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|106766","symbol":"JSWSTEEL25JUN1010PE","last_price":24.0,"volume":140400,"average_price":23.25,"oi":194400.0,"net_change":-4.6,"total_buy_quantity":181575.0,"total_sell_quantity":48600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.5,"last_trade_time":"1750327175013","oi_day_high":195075.0,"oi_day_low":182250.0},"NSE_FO:HDFCAMC25JUN4760CE":{"ohlc":{"open":255.2,"high":255.2,"low":196.95,"close":201.6},"depth":{"buy":[{"quantity":150,"price":152.05,"orders":1},{"quantity":300,"price":152.0,"orders":2},{"quantity":150,"price":151.95,"orders":1},{"quantity":600,"price":141.6,"orders":1},{"quantity":450,"price":141.0,"orders":1}],"sell":[{"quantity":150,"price":158.05,"orders":1},{"quantity":300,"price":158.1,"orders":2},{"quantity":150,"price":158.15,"orders":1},{"quantity":600,"price":174.1,"orders":1},{"quantity":1500,"price":181.45,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|94611","symbol":"HDFCAMC25JUN4760CE","last_price":201.6,"volume":750,"average_price":210.48,"oi":36600.0,"net_change":-1.65,"total_buy_quantity":12750.0,"total_sell_quantity":12750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":431.25,"last_trade_time":"1750312048374","oi_day_high":36750.0,"oi_day_low":36600.0},"NSE_FO:GRANULES25JUN540PE":{"ohlc":{"open":45.45,"high":59.15,"low":43.95,"close":58.2},"depth":{"buy":[{"quantity":3000,"price":56.05,"orders":1},{"quantity":4000,"price":56.0,"orders":1},{"quantity":1000,"price":55.9,"orders":1},{"quantity":4000,"price":55.65,"orders":1},{"quantity":3000,"price":55.6,"orders":1}],"sell":[{"quantity":1000,"price":60.95,"orders":1},{"quantity":1000,"price":61.6,"orders":1},{"quantity":3000,"price":61.8,"orders":1},{"quantity":5000,"price":62.05,"orders":1},{"quantity":4000,"price":62.3,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|91153","symbol":"GRANULES25JUN540PE","last_price":58.2,"volume":24000,"average_price":53.8,"oi":274000.0,"net_change":13.45,"total_buy_quantity":85000.0,"total_sell_quantity":79000.0,"lower_circuit_limit":12.45,"upper_circuit_limit":77.05,"last_trade_time":"1750324071693","oi_day_high":277000.0,"oi_day_low":274000.0},"NSE_FO:AARTIIND25JUN480CE":{"ohlc":{"open":1.45,"high":1.85,"low":0.55,"close":0.6},"depth":{"buy":[{"quantity":1000,"price":0.6,"orders":1},{"quantity":13000,"price":0.55,"orders":7},{"quantity":9000,"price":0.5,"orders":3},{"quantity":19000,"price":0.45,"orders":5},{"quantity":9000,"price":0.4,"orders":4}],"sell":[{"quantity":11000,"price":0.65,"orders":3},{"quantity":12000,"price":0.7,"orders":5},{"quantity":8000,"price":0.75,"orders":4},{"quantity":8000,"price":0.8,"orders":4},{"quantity":8000,"price":0.85,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|65082","symbol":"AARTIIND25JUN480CE","last_price":0.6,"volume":1179000,"average_price":0.97,"oi":953000.0,"net_change":-0.85,"total_buy_quantity":337000.0,"total_sell_quantity":351000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1750327191979","oi_day_high":1138000.0,"oi_day_low":953000.0},"NSE_FO:MANAPPURAM25JUN230PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":96000,"price":0.1,"orders":3},{"quantity":849000,"price":0.05,"orders":11},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":96000,"price":0.15,"orders":10},{"quantity":9000,"price":0.2,"orders":2},{"quantity":15000,"price":0.25,"orders":2},{"quantity":69000,"price":0.3,"orders":5},{"quantity":9000,"price":0.35,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|117333","symbol":"MANAPPURAM25JUN230PE","last_price":0.15,"volume":72000,"average_price":0.1,"oi":4023000.0,"net_change":0.05,"total_buy_quantity":945000.0,"total_sell_quantity":516000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1750327141515","oi_day_high":4083000.0,"oi_day_low":4023000.0},"NSE_FO:BALKRISIND25JUN2480PE":{"ohlc":{"open":53.85,"high":85.05,"low":42.1,"close":84.85},"depth":{"buy":[{"quantity":300,"price":83.85,"orders":1},{"quantity":300,"price":83.8,"orders":1},{"quantity":300,"price":83.65,"orders":1},{"quantity":300,"price":83.6,"orders":1},{"quantity":300,"price":82.35,"orders":1}],"sell":[{"quantity":300,"price":87.75,"orders":1},{"quantity":300,"price":87.8,"orders":1},{"quantity":300,"price":89.85,"orders":1},{"quantity":300,"price":90.4,"orders":1},{"quantity":1200,"price":90.45,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|73091","symbol":"BALKRISIND25JUN2480PE","last_price":84.85,"volume":18600,"average_price":55.37,"oi":15900.0,"net_change":25.8,"total_buy_quantity":34200.0,"total_sell_quantity":20400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":138.0,"last_trade_time":"1750327102060","oi_day_high":16500.0,"oi_day_low":14700.0},"NSE_FO:ONGC25JUN242.5PE":{"ohlc":{"open":1.2,"high":1.2,"low":0.5,"close":0.65},"depth":{"buy":[{"quantity":50050,"price":0.6,"orders":20},{"quantity":36575,"price":0.55,"orders":14},{"quantity":25025,"price":0.5,"orders":7},{"quantity":21175,"price":0.45,"orders":4},{"quantity":9625,"price":0.4,"orders":3}],"sell":[{"quantity":50050,"price":0.7,"orders":17},{"quantity":34650,"price":0.75,"orders":8},{"quantity":28875,"price":0.8,"orders":8},{"quantity":44275,"price":0.85,"orders":7},{"quantity":61600,"price":0.9,"orders":7}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|118783","symbol":"ONGC25JUN242.5PE","last_price":0.65,"volume":914375,"average_price":0.83,"oi":1532300.0,"net_change":-0.35,"total_buy_quantity":515900.0,"total_sell_quantity":708400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1750327143324","oi_day_high":1586200.0,"oi_day_low":1503425.0},"NSE_FO:HCLTECH25JUN1660PE":{"ohlc":{"open":5.95,"high":7.3,"low":3.45,"close":3.85},"depth":{"buy":[{"quantity":1400,"price":3.7,"orders":4},{"quantity":1750,"price":3.65,"orders":4},{"quantity":700,"price":3.6,"orders":2},{"quantity":1750,"price":3.55,"orders":4},{"quantity":700,"price":3.5,"orders":2}],"sell":[{"quantity":350,"price":3.85,"orders":1},{"quantity":1050,"price":3.9,"orders":2},{"quantity":2100,"price":3.95,"orders":4},{"quantity":1050,"price":4.0,"orders":3},{"quantity":2100,"price":4.05,"orders":5}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|94318","symbol":"HCLTECH25JUN1660PE","last_price":3.85,"volume":482650,"average_price":5.26,"oi":485450.0,"net_change":-1.4,"total_buy_quantity":672350.0,"total_sell_quantity":61250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1750327198800","oi_day_high":505050.0,"oi_day_low":401800.0},"NSE_FO:ICICIPRULI25JUN670PE":{"ohlc":{"open":40.75,"high":45.35,"low":37.25,"close":44.5},"depth":{"buy":[{"quantity":750,"price":45.65,"orders":1},{"quantity":3000,"price":45.6,"orders":2},{"quantity":1500,"price":44.85,"orders":2},{"quantity":1500,"price":43.25,"orders":1},{"quantity":1500,"price":43.1,"orders":1}],"sell":[{"quantity":1500,"price":47.45,"orders":2},{"quantity":750,"price":47.5,"orders":1},{"quantity":750,"price":48.1,"orders":1},{"quantity":10500,"price":48.9,"orders":2},{"quantity":3750,"price":49.25,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|101695","symbol":"ICICIPRULI25JUN670PE","last_price":44.5,"volume":9750,"average_price":41.92,"oi":63750.0,"net_change":7.1,"total_buy_quantity":75750.0,"total_sell_quantity":70500.0,"lower_circuit_limit":10.0,"upper_circuit_limit":64.8,"last_trade_time":"1750324296963","oi_day_high":64500.0,"oi_day_low":63000.0},"NSE_FO:LICHSGFIN25JUN600PE":{"ohlc":{"open":8.25,"high":22.65,"low":7.3,"close":22.3},"depth":{"buy":[{"quantity":1000,"price":21.35,"orders":1},{"quantity":2000,"price":21.3,"orders":2},{"quantity":1000,"price":21.25,"orders":1},{"quantity":5000,"price":20.75,"orders":2},{"quantity":3000,"price":20.7,"orders":3}],"sell":[{"quantity":1000,"price":21.9,"orders":1},{"quantity":1000,"price":21.95,"orders":1},{"quantity":2000,"price":22.0,"orders":2},{"quantity":3000,"price":22.3,"orders":2},{"quantity":4000,"price":22.4,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|113362","symbol":"LICHSGFIN25JUN600PE","last_price":22.3,"volume":1296000,"average_price":14.59,"oi":1249000.0,"net_change":15.1,"total_buy_quantity":199000.0,"total_sell_quantity":133000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.25,"last_trade_time":"1750327199323","oi_day_high":1477000.0,"oi_day_low":1249000.0},"NSE_FO:TVSMOTOR25JUN2800PE":{"ohlc":{"open":49.65,"high":52.0,"low":32.5,"close":45.05},"depth":{"buy":[{"quantity":700,"price":43.65,"orders":2},{"quantity":700,"price":43.5,"orders":2},{"quantity":350,"price":42.75,"orders":1},{"quantity":350,"price":42.6,"orders":1},{"quantity":350,"price":42.55,"orders":1}],"sell":[{"quantity":700,"price":44.4,"orders":2},{"quantity":350,"price":44.55,"orders":1},{"quantity":350,"price":44.75,"orders":1},{"quantity":350,"price":44.8,"orders":1},{"quantity":350,"price":44.9,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|145185","symbol":"TVSMOTOR25JUN2800PE","last_price":45.05,"volume":272650,"average_price":41.39,"oi":153650.0,"net_change":-4.45,"total_buy_quantity":120050.0,"total_sell_quantity":53200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":129.8,"last_trade_time":"1750327171102","oi_day_high":166600.0,"oi_day_low":152600.0},"NSE_FO:MOTHERSON25JUN152.5CE":{"ohlc":{"open":1.5,"high":2.2,"low":0.8,"close":0.8},"depth":{"buy":[{"quantity":106500,"price":0.8,"orders":17},{"quantity":92300,"price":0.75,"orders":15},{"quantity":60350,"price":0.7,"orders":5},{"quantity":31950,"price":0.65,"orders":3},{"quantity":10650,"price":0.6,"orders":1}],"sell":[{"quantity":110050,"price":0.9,"orders":19},{"quantity":85200,"price":0.95,"orders":12},{"quantity":56800,"price":1.0,"orders":6},{"quantity":31950,"price":1.05,"orders":4},{"quantity":21300,"price":1.1,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|114311","symbol":"MOTHERSON25JUN152.5CE","last_price":0.8,"volume":5236250,"average_price":1.52,"oi":1654300.0,"net_change":-0.9,"total_buy_quantity":731300.0,"total_sell_quantity":1128900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1750327160024","oi_day_high":1792750.0,"oi_day_low":1501650.0},"NSE_FO:ULTRACEMCO25JUN11300CE":{"ohlc":{"open":171.0,"high":245.55,"low":166.1,"close":170.4},"depth":{"buy":[{"quantity":100,"price":168.2,"orders":2},{"quantity":50,"price":168.15,"orders":1},{"quantity":50,"price":168.1,"orders":1},{"quantity":50,"price":168.0,"orders":1},{"quantity":50,"price":166.6,"orders":1}],"sell":[{"quantity":50,"price":170.8,"orders":1},{"quantity":50,"price":171.35,"orders":1},{"quantity":100,"price":171.4,"orders":2},{"quantity":50,"price":171.45,"orders":1},{"quantity":50,"price":171.7,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|133739","symbol":"ULTRACEMCO25JUN11300CE","last_price":170.4,"volume":49250,"average_price":203.84,"oi":40050.0,"net_change":-24.2,"total_buy_quantity":13450.0,"total_sell_quantity":8700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":500.05,"last_trade_time":"1750327185408","oi_day_high":40850.0,"oi_day_low":38100.0},"NSE_FO:CROMPTON25JUN360PE":{"ohlc":{"open":13.55,"high":20.1,"low":13.55,"close":20.1},"depth":{"buy":[{"quantity":1800,"price":21.0,"orders":1},{"quantity":3600,"price":20.95,"orders":2},{"quantity":1800,"price":20.9,"orders":1},{"quantity":1800,"price":20.5,"orders":1},{"quantity":5400,"price":20.45,"orders":1}],"sell":[{"quantity":3600,"price":21.7,"orders":2},{"quantity":1800,"price":21.75,"orders":1},{"quantity":1800,"price":22.0,"orders":1},{"quantity":7200,"price":22.05,"orders":2},{"quantity":5400,"price":22.2,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|83564","symbol":"CROMPTON25JUN360PE","last_price":20.1,"volume":167400,"average_price":14.63,"oi":354600.0,"net_change":6.15,"total_buy_quantity":221400.0,"total_sell_quantity":127800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.95,"last_trade_time":"1750326284264","oi_day_high":394200.0,"oi_day_low":351000.0},"NSE_FO:HINDPETRO25JUN415PE":{"ohlc":{"open":22.15,"high":25.4,"low":21.6,"close":24.15},"depth":{"buy":[{"quantity":2025,"price":24.95,"orders":1},{"quantity":4050,"price":24.9,"orders":2},{"quantity":2025,"price":24.85,"orders":1},{"quantity":4050,"price":24.8,"orders":2},{"quantity":2025,"price":24.65,"orders":1}],"sell":[{"quantity":2025,"price":25.25,"orders":1},{"quantity":4050,"price":25.3,"orders":2},{"quantity":4050,"price":25.4,"orders":2},{"quantity":2025,"price":25.5,"orders":1},{"quantity":8100,"price":25.75,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|97489","symbol":"HINDPETRO25JUN415PE","last_price":24.15,"volume":20250,"average_price":23.64,"oi":392850.0,"net_change":2.5,"total_buy_quantity":188325.0,"total_sell_quantity":220725.0,"lower_circuit_limit":0.25,"upper_circuit_limit":43.05,"last_trade_time":"1750325990155","oi_day_high":394875.0,"oi_day_low":390825.0},"NSE_FO:DIXON25JUN14750CE":{"ohlc":{"open":152.0,"high":179.95,"low":55.1,"close":55.1},"depth":{"buy":[{"quantity":50,"price":55.1,"orders":1},{"quantity":50,"price":55.05,"orders":1},{"quantity":200,"price":55.0,"orders":4},{"quantity":50,"price":54.75,"orders":1},{"quantity":50,"price":54.55,"orders":1}],"sell":[{"quantity":1300,"price":55.55,"orders":1},{"quantity":150,"price":55.95,"orders":2},{"quantity":100,"price":56.05,"orders":2},{"quantity":50,"price":56.1,"orders":1},{"quantity":50,"price":56.3,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|88135","symbol":"DIXON25JUN14750CE","last_price":55.1,"volume":465350,"average_price":107.24,"oi":176650.0,"net_change":-96.9,"total_buy_quantity":18750.0,"total_sell_quantity":25250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":584.8,"last_trade_time":"1750327198364","oi_day_high":177300.0,"oi_day_low":155550.0},"NSE_FO:SUNPHARMA25JUN1700CE":{"ohlc":{"open":5.25,"high":5.25,"low":2.8,"close":3.4},"depth":{"buy":[{"quantity":1050,"price":3.4,"orders":2},{"quantity":3500,"price":3.35,"orders":6},{"quantity":5600,"price":3.3,"orders":9},{"quantity":4900,"price":3.25,"orders":9},{"quantity":5600,"price":3.2,"orders":7}],"sell":[{"quantity":2100,"price":3.45,"orders":2},{"quantity":2450,"price":3.5,"orders":5},{"quantity":6300,"price":3.55,"orders":10},{"quantity":6300,"price":3.6,"orders":11},{"quantity":5600,"price":3.65,"orders":8}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|127662","symbol":"SUNPHARMA25JUN1700CE","last_price":3.4,"volume":1384600,"average_price":3.66,"oi":2601900.0,"net_change":-1.45,"total_buy_quantity":721700.0,"total_sell_quantity":301350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1750327193516","oi_day_high":2700950.0,"oi_day_low":2579850.0},"NSE_FO:ADANIGREEN25JUN1020CE":{"ohlc":{"open":6.8,"high":6.85,"low":2.0,"close":2.35},"depth":{"buy":[{"quantity":7125,"price":2.3,"orders":4},{"quantity":2250,"price":2.25,"orders":2},{"quantity":3750,"price":2.2,"orders":4},{"quantity":3750,"price":2.15,"orders":5},{"quantity":3000,"price":2.1,"orders":4}],"sell":[{"quantity":4875,"price":2.4,"orders":7},{"quantity":3750,"price":2.45,"orders":5},{"quantity":5250,"price":2.5,"orders":9},{"quantity":2250,"price":2.55,"orders":3},{"quantity":2625,"price":2.6,"orders":5}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|59736","symbol":"ADANIGREEN25JUN1020CE","last_price":2.35,"volume":1753500,"average_price":3.58,"oi":1021500.0,"net_change":-4.6,"total_buy_quantity":560250.0,"total_sell_quantity":132000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.3,"last_trade_time":"1750327196010","oi_day_high":1105125.0,"oi_day_low":967500.0},"NSE_FO:TITAN25JUN3580PE":{"ohlc":{"open":92.1,"high":100.7,"low":78.7,"close":93.25},"depth":{"buy":[{"quantity":350,"price":91.45,"orders":2},{"quantity":175,"price":91.4,"orders":1},{"quantity":175,"price":91.35,"orders":1},{"quantity":175,"price":91.2,"orders":1},{"quantity":525,"price":91.1,"orders":1}],"sell":[{"quantity":350,"price":93.6,"orders":2},{"quantity":175,"price":93.65,"orders":1},{"quantity":700,"price":93.75,"orders":2},{"quantity":175,"price":93.8,"orders":1},{"quantity":175,"price":94.0,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|132223","symbol":"TITAN25JUN3580PE","last_price":93.25,"volume":44275,"average_price":86.59,"oi":34300.0,"net_change":-78.5,"total_buy_quantity":11900.0,"total_sell_quantity":25900.0,"lower_circuit_limit":12.0,"upper_circuit_limit":239.5,"last_trade_time":"1750327157718","oi_day_high":35700.0,"oi_day_low":32900.0},"NSE_FO:DABUR25JUN480CE":{"ohlc":{"open":1.65,"high":1.9,"low":0.9,"close":0.9},"depth":{"buy":[{"quantity":15000,"price":0.9,"orders":9},{"quantity":10000,"price":0.85,"orders":5},{"quantity":12500,"price":0.8,"orders":8},{"quantity":7500,"price":0.75,"orders":3},{"quantity":5000,"price":0.7,"orders":2}],"sell":[{"quantity":2500,"price":0.95,"orders":1},{"quantity":16250,"price":1.0,"orders":12},{"quantity":36250,"price":1.05,"orders":13},{"quantity":21250,"price":1.1,"orders":8},{"quantity":20000,"price":1.15,"orders":6}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|84508","symbol":"DABUR25JUN480CE","last_price":0.9,"volume":1205000,"average_price":1.48,"oi":1175000.0,"net_change":-1.0,"total_buy_quantity":416250.0,"total_sell_quantity":561250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1750327198547","oi_day_high":1326250.0,"oi_day_low":1161250.0},"NSE_FO:FEDERALBNK25JUN200PE":{"ohlc":{"open":0.5,"high":1.05,"low":0.35,"close":0.9},"depth":{"buy":[{"quantity":40000,"price":0.9,"orders":8},{"quantity":185000,"price":0.85,"orders":12},{"quantity":255000,"price":0.8,"orders":11},{"quantity":175000,"price":0.75,"orders":9},{"quantity":195000,"price":0.7,"orders":6}],"sell":[{"quantity":505000,"price":0.95,"orders":17},{"quantity":205000,"price":1.0,"orders":15},{"quantity":165000,"price":1.05,"orders":9},{"quantity":125000,"price":1.1,"orders":6},{"quantity":25000,"price":1.15,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|89074","symbol":"FEDERALBNK25JUN200PE","last_price":0.9,"volume":6465000,"average_price":0.7,"oi":4225000.0,"net_change":0.35,"total_buy_quantity":3745000.0,"total_sell_quantity":2020000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1750327152706","oi_day_high":4350000.0,"oi_day_low":3940000.0},"NSE_FO:SOLARINDS25JUN16250CE":{"ohlc":{"open":999.0,"high":999.0,"low":718.0,"close":740.0},"depth":{"buy":[{"quantity":150,"price":700.0,"orders":2},{"quantity":75,"price":680.05,"orders":1},{"quantity":75,"price":680.0,"orders":1},{"quantity":225,"price":668.8,"orders":1},{"quantity":75,"price":667.55,"orders":1}],"sell":[{"quantity":75,"price":721.15,"orders":1},{"quantity":75,"price":721.2,"orders":1},{"quantity":75,"price":721.25,"orders":1},{"quantity":75,"price":721.3,"orders":1},{"quantity":75,"price":721.35,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|40011","symbol":"SOLARINDS25JUN16250CE","last_price":740.0,"volume":4350,"average_price":780.62,"oi":11625.0,"net_change":-220.0,"total_buy_quantity":5325.0,"total_sell_quantity":4350.0,"lower_circuit_limit":0.5,"upper_circuit_limit":1919.5,"last_trade_time":"1750326415521","oi_day_high":11925.0,"oi_day_low":11175.0},"NSE_FO:SBIN25JUN800CE":{"ohlc":{"open":5.05,"high":6.3,"low":2.95,"close":3.05},"depth":{"buy":[{"quantity":3750,"price":3.05,"orders":5},{"quantity":84000,"price":3.0,"orders":42},{"quantity":65250,"price":2.95,"orders":17},{"quantity":22500,"price":2.9,"orders":12},{"quantity":15000,"price":2.85,"orders":8}],"sell":[{"quantity":15750,"price":3.1,"orders":10},{"quantity":40500,"price":3.15,"orders":14},{"quantity":43500,"price":3.2,"orders":14},{"quantity":41250,"price":3.25,"orders":10},{"quantity":39750,"price":3.3,"orders":11}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|136442","symbol":"SBIN25JUN800CE","last_price":3.05,"volume":18672750,"average_price":3.8,"oi":1.05795E7,"net_change":-2.8,"total_buy_quantity":999750.0,"total_sell_quantity":1548750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1750327198559","oi_day_high":1.064775E7,"oi_day_low":8935500.0},"NSE_FO:ACC25JUN1920CE":{"ohlc":{"open":4.25,"high":4.25,"low":2.4,"close":2.4},"depth":{"buy":[{"quantity":1800,"price":2.35,"orders":2},{"quantity":900,"price":2.3,"orders":2},{"quantity":1500,"price":2.25,"orders":2},{"quantity":1200,"price":2.2,"orders":3},{"quantity":1500,"price":2.15,"orders":4}],"sell":[{"quantity":2100,"price":2.45,"orders":6},{"quantity":3300,"price":2.5,"orders":5},{"quantity":3300,"price":2.55,"orders":5},{"quantity":7800,"price":2.6,"orders":6},{"quantity":900,"price":2.65,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|66075","symbol":"ACC25JUN1920CE","last_price":2.4,"volume":239100,"average_price":3.2,"oi":278100.0,"net_change":-2.05,"total_buy_quantity":217200.0,"total_sell_quantity":87000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1750327199074","oi_day_high":284100.0,"oi_day_low":213000.0},"NSE_FO:HINDCOPPER25JUN250PE":{"ohlc":{"open":3.8,"high":9.2,"low":3.7,"close":7.95},"depth":{"buy":[{"quantity":2650,"price":7.8,"orders":1},{"quantity":5300,"price":7.75,"orders":2},{"quantity":2650,"price":7.7,"orders":1},{"quantity":2650,"price":7.65,"orders":1},{"quantity":2650,"price":7.6,"orders":1}],"sell":[{"quantity":5300,"price":8.0,"orders":2},{"quantity":2650,"price":8.05,"orders":1},{"quantity":5300,"price":8.1,"orders":2},{"quantity":2650,"price":8.15,"orders":1},{"quantity":2650,"price":8.2,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|97449","symbol":"HINDCOPPER25JUN250PE","last_price":7.95,"volume":1722500,"average_price":6.37,"oi":742000.0,"net_change":4.55,"total_buy_quantity":320650.0,"total_sell_quantity":421350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1750327195771","oi_day_high":749950.0,"oi_day_low":545900.0},"NSE_FO:NAUKRI25JUN1440CE":{"ohlc":{"open":40.0,"high":54.4,"low":36.9,"close":39.8},"depth":{"buy":[{"quantity":375,"price":40.65,"orders":1},{"quantity":375,"price":40.6,"orders":1},{"quantity":375,"price":40.4,"orders":1},{"quantity":375,"price":40.35,"orders":1},{"quantity":375,"price":40.3,"orders":1}],"sell":[{"quantity":750,"price":41.15,"orders":2},{"quantity":750,"price":41.2,"orders":2},{"quantity":375,"price":41.3,"orders":1},{"quantity":375,"price":41.4,"orders":1},{"quantity":375,"price":41.45,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|121963","symbol":"NAUKRI25JUN1440CE","last_price":39.8,"volume":125625,"average_price":44.87,"oi":107625.0,"net_change":-3.75,"total_buy_quantity":65250.0,"total_sell_quantity":49125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.5,"last_trade_time":"1750327187440","oi_day_high":115500.0,"oi_day_low":107625.0},"NSE_FO:ITC25JUN420PE":{"ohlc":{"open":6.1,"high":6.7,"low":4.5,"close":6.0},"depth":{"buy":[{"quantity":9600,"price":6.0,"orders":4},{"quantity":16000,"price":5.95,"orders":8},{"quantity":12800,"price":5.9,"orders":6},{"quantity":14400,"price":5.85,"orders":7},{"quantity":14400,"price":5.8,"orders":6}],"sell":[{"quantity":20800,"price":6.1,"orders":10},{"quantity":27200,"price":6.15,"orders":12},{"quantity":27200,"price":6.2,"orders":9},{"quantity":11200,"price":6.25,"orders":4},{"quantity":16000,"price":6.3,"orders":4}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|108862","symbol":"ITC25JUN420PE","last_price":6.0,"volume":4886400,"average_price":5.42,"oi":5171200.0,"net_change":-0.1,"total_buy_quantity":539200.0,"total_sell_quantity":398400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1750327197220","oi_day_high":5249600.0,"oi_day_low":5072000.0},"NSE_FO:MCX25JUN6600CE":{"ohlc":{"open":1315.0,"high":1315.0,"low":1200.0,"close":1200.0},"depth":{"buy":[{"quantity":100,"price":1162.45,"orders":1},{"quantity":100,"price":1162.4,"orders":1},{"quantity":100,"price":1162.35,"orders":1},{"quantity":200,"price":1156.85,"orders":2},{"quantity":1000,"price":1150.05,"orders":1}],"sell":[{"quantity":200,"price":1179.7,"orders":2},{"quantity":300,"price":1179.75,"orders":3},{"quantity":100,"price":1179.8,"orders":1},{"quantity":1000,"price":1181.0,"orders":1},{"quantity":100,"price":1215.0,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|118873","symbol":"MCX25JUN6600CE","last_price":1200.0,"volume":800,"average_price":1258.33,"oi":20900.0,"net_change":-210.0,"total_buy_quantity":4600.0,"total_sell_quantity":8800.0,"lower_circuit_limit":789.3,"upper_circuit_limit":2030.7,"last_trade_time":"1750322700033","oi_day_high":21300.0,"oi_day_low":20900.0},"NSE_FO:LODHA25JUN1460PE":{"ohlc":{"open":30.0,"high":48.15,"low":24.85,"close":47.1},"depth":{"buy":[{"quantity":900,"price":46.25,"orders":2},{"quantity":450,"price":46.1,"orders":1},{"quantity":900,"price":45.55,"orders":2},{"quantity":900,"price":44.6,"orders":1},{"quantity":900,"price":44.45,"orders":1}],"sell":[{"quantity":900,"price":46.95,"orders":2},{"quantity":450,"price":47.0,"orders":1},{"quantity":450,"price":47.15,"orders":1},{"quantity":900,"price":47.45,"orders":2},{"quantity":450,"price":47.75,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|109951","symbol":"LODHA25JUN1460PE","last_price":47.1,"volume":217350,"average_price":34.95,"oi":109800.0,"net_change":8.4,"total_buy_quantity":121500.0,"total_sell_quantity":59850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.15,"last_trade_time":"1750327197990","oi_day_high":139500.0,"oi_day_low":109800.0},"NSE_FO:HFCL25JUN88CE":{"ohlc":{"open":0.45,"high":0.45,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":78850,"price":0.15,"orders":8},{"quantity":278050,"price":0.1,"orders":8},{"quantity":298800,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":66400,"price":0.2,"orders":12},{"quantity":99600,"price":0.25,"orders":12},{"quantity":70550,"price":0.3,"orders":4},{"quantity":58100,"price":0.35,"orders":2},{"quantity":12450,"price":0.4,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|96842","symbol":"HFCL25JUN88CE","last_price":0.15,"volume":452350,"average_price":0.31,"oi":1178600.0,"net_change":-0.3,"total_buy_quantity":655700.0,"total_sell_quantity":722100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1750327173356","oi_day_high":1348750.0,"oi_day_low":1178600.0},"NSE_FO:EXIDEIND25JUN390CE":{"ohlc":{"open":2.2,"high":2.45,"low":1.0,"close":1.0},"depth":{"buy":[{"quantity":30600,"price":1.0,"orders":10},{"quantity":34200,"price":0.95,"orders":6},{"quantity":32400,"price":0.9,"orders":7},{"quantity":30600,"price":0.85,"orders":5},{"quantity":7200,"price":0.8,"orders":2}],"sell":[{"quantity":12600,"price":1.1,"orders":7},{"quantity":48600,"price":1.15,"orders":15},{"quantity":32400,"price":1.2,"orders":9},{"quantity":30600,"price":1.25,"orders":8},{"quantity":34200,"price":1.3,"orders":8}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|88767","symbol":"EXIDEIND25JUN390CE","last_price":1.0,"volume":2530800,"average_price":1.46,"oi":1760400.0,"net_change":-1.35,"total_buy_quantity":347400.0,"total_sell_quantity":721800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1750327188685","oi_day_high":1888200.0,"oi_day_low":1638000.0},"NSE_FO:SHREECEM25JUN30000CE":{"ohlc":{"open":116.35,"high":128.8,"low":58.0,"close":60.0},"depth":{"buy":[{"quantity":50,"price":58.15,"orders":1},{"quantity":25,"price":58.1,"orders":1},{"quantity":25,"price":58.0,"orders":1},{"quantity":75,"price":50.05,"orders":1},{"quantity":1000,"price":50.0,"orders":2}],"sell":[{"quantity":50,"price":62.55,"orders":1},{"quantity":25,"price":62.6,"orders":1},{"quantity":75,"price":64.25,"orders":1},{"quantity":125,"price":64.3,"orders":1},{"quantity":75,"price":66.95,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|136776","symbol":"SHREECEM25JUN30000CE","last_price":60.0,"volume":34100,"average_price":87.68,"oi":21450.0,"net_change":-55.9,"total_buy_quantity":4150.0,"total_sell_quantity":3200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":486.0,"last_trade_time":"1750327189692","oi_day_high":21450.0,"oi_day_low":19175.0},"NSE_FO:ALKEM25JUN5300PE":{"ohlc":{"open":504.0,"high":504.0,"low":504.0,"close":504.0},"depth":{"buy":[{"quantity":300,"price":509.5,"orders":1},{"quantity":400,"price":509.45,"orders":1},{"quantity":400,"price":496.95,"orders":1},{"quantity":1000,"price":484.6,"orders":1},{"quantity":1000,"price":468.0,"orders":1}],"sell":[{"quantity":100,"price":556.6,"orders":1},{"quantity":500,"price":556.65,"orders":1},{"quantity":1000,"price":559.5,"orders":1},{"quantity":400,"price":561.7,"orders":1},{"quantity":1000,"price":567.85,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|67346","symbol":"ALKEM25JUN5300PE","last_price":504.0,"volume":0,"average_price":0.0,"oi":9100.0,"net_change":0.0,"total_buy_quantity":7600.0,"total_sell_quantity":7000.0,"lower_circuit_limit":281.55,"upper_circuit_limit":726.45,"last_trade_time":"1750223057000","oi_day_high":9100.0,"oi_day_low":9100.0},"NSE_FO:HEROMOTOCO25JUN4350CE":{"ohlc":{"open":80.0,"high":89.0,"low":58.4,"close":72.4},"depth":{"buy":[{"quantity":150,"price":71.55,"orders":1},{"quantity":150,"price":71.3,"orders":1},{"quantity":300,"price":69.25,"orders":2},{"quantity":150,"price":69.2,"orders":1},{"quantity":300,"price":69.1,"orders":2}],"sell":[{"quantity":150,"price":72.4,"orders":1},{"quantity":150,"price":72.45,"orders":1},{"quantity":150,"price":72.55,"orders":1},{"quantity":150,"price":72.6,"orders":1},{"quantity":150,"price":72.65,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|95992","symbol":"HEROMOTOCO25JUN4350CE","last_price":72.4,"volume":598950,"average_price":78.09,"oi":175800.0,"net_change":-0.65,"total_buy_quantity":37350.0,"total_sell_quantity":72150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":187.0,"last_trade_time":"1750327196266","oi_day_high":221550.0,"oi_day_low":169950.0},"NSE_FO:M&M25JUN3000CE":{"ohlc":{"open":75.0,"high":118.15,"low":68.9,"close":104.5},"depth":{"buy":[{"quantity":175,"price":103.85,"orders":1},{"quantity":525,"price":103.8,"orders":1},{"quantity":875,"price":103.75,"orders":3},{"quantity":525,"price":103.7,"orders":1},{"quantity":175,"price":103.65,"orders":1}],"sell":[{"quantity":175,"price":104.5,"orders":1},{"quantity":175,"price":104.55,"orders":1},{"quantity":525,"price":104.65,"orders":2},{"quantity":350,"price":104.7,"orders":1},{"quantity":175,"price":104.75,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|116954","symbol":"M&M25JUN3000CE","last_price":104.5,"volume":890050,"average_price":95.79,"oi":521850.0,"net_change":31.1,"total_buy_quantity":91000.0,"total_sell_quantity":34300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":288.15,"last_trade_time":"1750327196935","oi_day_high":668325.0,"oi_day_low":521850.0},"NSE_FO:RECLTD25JUN410PE":{"ohlc":{"open":21.0,"high":30.0,"low":20.4,"close":28.0},"depth":{"buy":[{"quantity":3000,"price":27.7,"orders":3},{"quantity":1000,"price":27.6,"orders":1},{"quantity":1000,"price":27.55,"orders":1},{"quantity":3000,"price":27.3,"orders":1},{"quantity":3000,"price":27.25,"orders":1}],"sell":[{"quantity":1000,"price":28.0,"orders":1},{"quantity":3000,"price":28.05,"orders":3},{"quantity":1000,"price":28.1,"orders":1},{"quantity":1000,"price":28.3,"orders":1},{"quantity":3000,"price":28.35,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|124184","symbol":"RECLTD25JUN410PE","last_price":28.0,"volume":432000,"average_price":25.66,"oi":2034000.0,"net_change":8.4,"total_buy_quantity":143000.0,"total_sell_quantity":127000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.8,"last_trade_time":"1750327046513","oi_day_high":2139000.0,"oi_day_low":2034000.0},"NSE_FO:CANBK25JUN107CE":{"ohlc":{"open":2.4,"high":2.45,"low":0.7,"close":0.75},"depth":{"buy":[{"quantity":148500,"price":0.7,"orders":11},{"quantity":310500,"price":0.65,"orders":22},{"quantity":472500,"price":0.6,"orders":7},{"quantity":425250,"price":0.55,"orders":6},{"quantity":330750,"price":0.5,"orders":5}],"sell":[{"quantity":182250,"price":0.75,"orders":20},{"quantity":324000,"price":0.8,"orders":19},{"quantity":270000,"price":0.85,"orders":13},{"quantity":276750,"price":0.9,"orders":12},{"quantity":94500,"price":0.95,"orders":6}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|80192","symbol":"CANBK25JUN107CE","last_price":0.75,"volume":19541250,"average_price":1.08,"oi":3827250.0,"net_change":-1.75,"total_buy_quantity":3739500.0,"total_sell_quantity":3037500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1750327166524","oi_day_high":4428000.0,"oi_day_low":1579500.0},"NSE_FO:HINDUNILVR25JUN2360CE":{"ohlc":{"open":4.45,"high":4.45,"low":2.9,"close":3.05},"depth":{"buy":[{"quantity":1200,"price":2.95,"orders":2},{"quantity":13200,"price":2.9,"orders":8},{"quantity":2100,"price":2.85,"orders":5},{"quantity":5400,"price":2.8,"orders":7},{"quantity":4500,"price":2.75,"orders":5}],"sell":[{"quantity":1200,"price":3.05,"orders":3},{"quantity":2400,"price":3.1,"orders":4},{"quantity":1800,"price":3.15,"orders":5},{"quantity":4800,"price":3.2,"orders":6},{"quantity":1500,"price":3.25,"orders":5}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|98317","symbol":"HINDUNILVR25JUN2360CE","last_price":3.05,"volume":705900,"average_price":3.49,"oi":934500.0,"net_change":-0.9,"total_buy_quantity":249300.0,"total_sell_quantity":133500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1750327171670","oi_day_high":1043700.0,"oi_day_low":934500.0},"NSE_FO:BEL25JUN385CE":{"ohlc":{"open":19.1,"high":20.0,"low":12.0,"close":14.4},"depth":{"buy":[{"quantity":5700,"price":14.1,"orders":2},{"quantity":2850,"price":14.05,"orders":1},{"quantity":5700,"price":14.0,"orders":2},{"quantity":2850,"price":13.95,"orders":1},{"quantity":2850,"price":13.85,"orders":1}],"sell":[{"quantity":5700,"price":14.3,"orders":2},{"quantity":2850,"price":14.35,"orders":1},{"quantity":5700,"price":14.4,"orders":2},{"quantity":2850,"price":14.45,"orders":1},{"quantity":2850,"price":14.5,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|73648","symbol":"BEL25JUN385CE","last_price":14.4,"volume":570000,"average_price":14.91,"oi":800850.0,"net_change":-3.3,"total_buy_quantity":259350.0,"total_sell_quantity":401850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.7,"last_trade_time":"1750327196687","oi_day_high":874950.0,"oi_day_low":800850.0},"NSE_FO:APLAPOLLO25JUN1820CE":{"ohlc":{"open":14.85,"high":15.2,"low":7.35,"close":8.0},"depth":{"buy":[{"quantity":700,"price":7.55,"orders":2},{"quantity":350,"price":7.5,"orders":1},{"quantity":350,"price":6.4,"orders":1},{"quantity":10500,"price":6.35,"orders":1},{"quantity":700,"price":5.35,"orders":1}],"sell":[{"quantity":350,"price":9.6,"orders":1},{"quantity":350,"price":9.65,"orders":1},{"quantity":350,"price":11.05,"orders":1},{"quantity":5250,"price":11.1,"orders":1},{"quantity":350,"price":13.6,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|63506","symbol":"APLAPOLLO25JUN1820CE","last_price":8.0,"volume":101850,"average_price":10.39,"oi":35700.0,"net_change":-10.1,"total_buy_quantity":85400.0,"total_sell_quantity":48300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.6,"last_trade_time":"1750327128574","oi_day_high":35700.0,"oi_day_low":25200.0},"NSE_FO:ZYDUSLIFE25JUN920CE":{"ohlc":{"open":38.5,"high":38.5,"low":32.1,"close":33.0},"depth":{"buy":[{"quantity":3600,"price":30.45,"orders":3},{"quantity":900,"price":30.4,"orders":1},{"quantity":900,"price":30.3,"orders":1},{"quantity":900,"price":30.25,"orders":1},{"quantity":900,"price":30.1,"orders":1}],"sell":[{"quantity":900,"price":33.65,"orders":1},{"quantity":900,"price":33.7,"orders":1},{"quantity":900,"price":33.8,"orders":1},{"quantity":3600,"price":35.5,"orders":1},{"quantity":9000,"price":36.9,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|146550","symbol":"ZYDUSLIFE25JUN920CE","last_price":33.0,"volume":34200,"average_price":33.93,"oi":70200.0,"net_change":-7.9,"total_buy_quantity":86400.0,"total_sell_quantity":83700.0,"lower_circuit_limit":1.7,"upper_circuit_limit":80.1,"last_trade_time":"1750326349797","oi_day_high":71100.0,"oi_day_low":66600.0},"NSE_FO:PFC25JUN410PE":{"ohlc":{"open":15.9,"high":22.7,"low":14.65,"close":22.6},"depth":{"buy":[{"quantity":2600,"price":22.35,"orders":2},{"quantity":5200,"price":22.3,"orders":2},{"quantity":1300,"price":22.25,"orders":1},{"quantity":1300,"price":22.2,"orders":1},{"quantity":1300,"price":22.15,"orders":1}],"sell":[{"quantity":2600,"price":22.55,"orders":2},{"quantity":2600,"price":22.6,"orders":2},{"quantity":1300,"price":22.65,"orders":1},{"quantity":2600,"price":22.7,"orders":2},{"quantity":1300,"price":22.75,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|120805","symbol":"PFC25JUN410PE","last_price":22.6,"volume":690300,"average_price":19.42,"oi":2117700.0,"net_change":6.6,"total_buy_quantity":257400.0,"total_sell_quantity":149500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.55,"last_trade_time":"1750327170345","oi_day_high":2232100.0,"oi_day_low":2117700.0},"NSE_FO:OBEROIRLTY25JUN1740CE":{"ohlc":{"open":160.0,"high":160.0,"low":160.0,"close":160.0},"depth":{"buy":[{"quantity":350,"price":132.1,"orders":1},{"quantity":350,"price":132.05,"orders":1},{"quantity":350,"price":132.0,"orders":1},{"quantity":3500,"price":128.25,"orders":1},{"quantity":1400,"price":127.8,"orders":1}],"sell":[{"quantity":1750,"price":140.15,"orders":2},{"quantity":350,"price":140.2,"orders":1},{"quantity":1400,"price":149.55,"orders":1},{"quantity":1750,"price":152.95,"orders":1},{"quantity":3500,"price":154.85,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|118016","symbol":"OBEROIRLTY25JUN1740CE","last_price":160.0,"volume":700,"average_price":160.0,"oi":42000.0,"net_change":5.0,"total_buy_quantity":25900.0,"total_sell_quantity":26250.0,"lower_circuit_limit":37.65,"upper_circuit_limit":272.35,"last_trade_time":"1750310115329","oi_day_high":42000.0,"oi_day_low":42000.0},"NSE_FO:ASHOKLEY25JUN240CE":{"ohlc":{"open":1.2,"high":1.75,"low":0.7,"close":0.7},"depth":{"buy":[{"quantity":87500,"price":0.7,"orders":23},{"quantity":112500,"price":0.65,"orders":16},{"quantity":70000,"price":0.6,"orders":11},{"quantity":42500,"price":0.55,"orders":8},{"quantity":20000,"price":0.5,"orders":5}],"sell":[{"quantity":75000,"price":0.75,"orders":16},{"quantity":80000,"price":0.8,"orders":19},{"quantity":97500,"price":0.85,"orders":14},{"quantity":62500,"price":0.9,"orders":8},{"quantity":35000,"price":0.95,"orders":12}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|68879","symbol":"ASHOKLEY25JUN240CE","last_price":0.7,"volume":4832500,"average_price":1.06,"oi":4857500.0,"net_change":-0.6,"total_buy_quantity":647500.0,"total_sell_quantity":1635000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1750327180707","oi_day_high":4890000.0,"oi_day_low":4700000.0},"NSE_FO:IRCTC25JUN770PE":{"ohlc":{"open":15.1,"high":28.2,"low":14.75,"close":26.2},"depth":{"buy":[{"quantity":1750,"price":26.2,"orders":2},{"quantity":875,"price":26.0,"orders":1},{"quantity":1750,"price":25.95,"orders":2},{"quantity":875,"price":25.9,"orders":1},{"quantity":875,"price":25.7,"orders":1}],"sell":[{"quantity":1750,"price":26.5,"orders":2},{"quantity":875,"price":26.55,"orders":1},{"quantity":875,"price":26.6,"orders":1},{"quantity":875,"price":26.75,"orders":1},{"quantity":875,"price":27.35,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|104228","symbol":"IRCTC25JUN770PE","last_price":26.2,"volume":459375,"average_price":22.63,"oi":392875.0,"net_change":10.45,"total_buy_quantity":172375.0,"total_sell_quantity":62125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.5,"last_trade_time":"1750327170330","oi_day_high":455000.0,"oi_day_low":392875.0},"NSE_FO:JSL25JUN670PE":{"ohlc":{"open":10.5,"high":17.0,"low":7.55,"close":19.4},"depth":{"buy":[{"quantity":1550,"price":18.05,"orders":2},{"quantity":775,"price":17.9,"orders":1},{"quantity":775,"price":17.8,"orders":1},{"quantity":1550,"price":17.65,"orders":2},{"quantity":775,"price":17.55,"orders":1}],"sell":[{"quantity":775,"price":18.35,"orders":1},{"quantity":775,"price":18.4,"orders":1},{"quantity":775,"price":19.0,"orders":1},{"quantity":1550,"price":19.05,"orders":2},{"quantity":775,"price":19.65,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|106186","symbol":"JSL25JUN670PE","last_price":19.4,"volume":148025,"average_price":12.48,"oi":54250.0,"net_change":7.3,"total_buy_quantity":189100.0,"total_sell_quantity":93000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.15,"last_trade_time":"1750327195093","oi_day_high":64325.0,"oi_day_low":53475.0},"NSE_FO:TORNTPHARM25JUN3150CE":{"ohlc":{"open":102.45,"high":102.45,"low":35.25,"close":35.65},"depth":{"buy":[{"quantity":500,"price":32.15,"orders":2},{"quantity":250,"price":32.1,"orders":1},{"quantity":7500,"price":31.95,"orders":1},{"quantity":1250,"price":26.2,"orders":1},{"quantity":2500,"price":24.45,"orders":1}],"sell":[{"quantity":750,"price":44.25,"orders":1},{"quantity":250,"price":44.3,"orders":1},{"quantity":250,"price":44.35,"orders":1},{"quantity":3750,"price":45.6,"orders":1},{"quantity":250,"price":49.0,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|132673","symbol":"TORNTPHARM25JUN3150CE","last_price":35.65,"volume":85250,"average_price":55.05,"oi":45750.0,"net_change":-55.35,"total_buy_quantity":48500.0,"total_sell_quantity":22000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":194.45,"last_trade_time":"1750326851017","oi_day_high":45750.0,"oi_day_low":35250.0},"NSE_FO:UPL25JUN630CE":{"ohlc":{"open":13.6,"high":13.65,"low":7.5,"close":7.85},"depth":{"buy":[{"quantity":2710,"price":7.8,"orders":2},{"quantity":5420,"price":7.75,"orders":3},{"quantity":12195,"price":7.7,"orders":5},{"quantity":5420,"price":7.65,"orders":2},{"quantity":6775,"price":7.6,"orders":3}],"sell":[{"quantity":2710,"price":7.95,"orders":2},{"quantity":4065,"price":8.0,"orders":3},{"quantity":10840,"price":8.05,"orders":5},{"quantity":8130,"price":8.1,"orders":4},{"quantity":25745,"price":8.15,"orders":5}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|134610","symbol":"UPL25JUN630CE","last_price":7.85,"volume":1441720,"average_price":8.96,"oi":1686975.0,"net_change":-5.75,"total_buy_quantity":329265.0,"total_sell_quantity":315715.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.95,"last_trade_time":"1750327188270","oi_day_high":1705945.0,"oi_day_low":1627355.0},"NSE_FO:MAXHEALTH25JUN1140CE":{"ohlc":{"open":43.35,"high":43.8,"low":28.65,"close":33.85},"depth":{"buy":[{"quantity":525,"price":33.15,"orders":1},{"quantity":525,"price":33.05,"orders":1},{"quantity":525,"price":33.0,"orders":1},{"quantity":1050,"price":32.95,"orders":2},{"quantity":525,"price":32.9,"orders":1}],"sell":[{"quantity":1050,"price":33.65,"orders":2},{"quantity":525,"price":35.7,"orders":1},{"quantity":525,"price":35.75,"orders":1},{"quantity":525,"price":35.8,"orders":1},{"quantity":525,"price":36.35,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|113212","symbol":"MAXHEALTH25JUN1140CE","last_price":33.85,"volume":34650,"average_price":35.28,"oi":55650.0,"net_change":-18.1,"total_buy_quantity":56175.0,"total_sell_quantity":44625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.15,"last_trade_time":"1750326762312","oi_day_high":56700.0,"oi_day_low":48825.0},"NSE_FO:BIOCON25JUN335PE":{"ohlc":{"open":2.55,"high":2.55,"low":1.0,"close":1.65},"depth":{"buy":[{"quantity":2500,"price":1.35,"orders":1},{"quantity":2500,"price":1.3,"orders":1},{"quantity":2500,"price":1.25,"orders":1},{"quantity":5000,"price":1.05,"orders":2},{"quantity":7500,"price":1.0,"orders":3}],"sell":[{"quantity":7500,"price":1.9,"orders":2},{"quantity":2500,"price":2.0,"orders":1},{"quantity":7500,"price":4.0,"orders":3},{"quantity":2500,"price":4.8,"orders":1},{"quantity":2500,"price":10.0,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|76040","symbol":"BIOCON25JUN335PE","last_price":1.65,"volume":192500,"average_price":1.65,"oi":977500.0,"net_change":-1.45,"total_buy_quantity":65000.0,"total_sell_quantity":30000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1750326933970","oi_day_high":1157500.0,"oi_day_low":977500.0},"NSE_FO:BAJAJ-AUTO25JUN8900CE":{"ohlc":{"open":22.55,"high":24.9,"low":14.25,"close":16.45},"depth":{"buy":[{"quantity":75,"price":16.45,"orders":1},{"quantity":225,"price":16.4,"orders":3},{"quantity":75,"price":16.35,"orders":1},{"quantity":225,"price":16.3,"orders":2},{"quantity":75,"price":16.2,"orders":1}],"sell":[{"quantity":75,"price":16.7,"orders":1},{"quantity":75,"price":16.85,"orders":1},{"quantity":375,"price":16.9,"orders":2},{"quantity":75,"price":16.95,"orders":1},{"quantity":300,"price":17.0,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|69453","symbol":"BAJAJ-AUTO25JUN8900CE","last_price":16.45,"volume":321525,"average_price":19.25,"oi":319275.0,"net_change":-6.1,"total_buy_quantity":68625.0,"total_sell_quantity":39000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.2,"last_trade_time":"1750327181295","oi_day_high":329850.0,"oi_day_low":317850.0},"NSE_FO:BSE25JUN2450PE":{"ohlc":{"open":11.15,"high":13.1,"low":6.05,"close":9.85},"depth":{"buy":[{"quantity":375,"price":9.8,"orders":1},{"quantity":375,"price":9.75,"orders":1},{"quantity":1875,"price":9.7,"orders":5},{"quantity":1125,"price":9.65,"orders":3},{"quantity":1500,"price":9.6,"orders":4}],"sell":[{"quantity":375,"price":10.0,"orders":1},{"quantity":375,"price":10.1,"orders":1},{"quantity":750,"price":10.15,"orders":2},{"quantity":750,"price":10.2,"orders":2},{"quantity":750,"price":10.25,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|49012","symbol":"BSE25JUN2450PE","last_price":9.85,"volume":1108875,"average_price":8.53,"oi":294375.0,"net_change":-2.9,"total_buy_quantity":250125.0,"total_sell_quantity":70875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.75,"last_trade_time":"1750327198804","oi_day_high":382500.0,"oi_day_low":294375.0},"NSE_FO:IOC25JUN144CE":{"ohlc":{"open":1.15,"high":1.15,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":321750,"price":0.4,"orders":21},{"quantity":341250,"price":0.35,"orders":7},{"quantity":380250,"price":0.3,"orders":8},{"quantity":390000,"price":0.25,"orders":4},{"quantity":243750,"price":0.2,"orders":5}],"sell":[{"quantity":58500,"price":0.45,"orders":12},{"quantity":151125,"price":0.5,"orders":20},{"quantity":97500,"price":0.55,"orders":10},{"quantity":112125,"price":0.6,"orders":9},{"quantity":87750,"price":0.65,"orders":4}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|107427","symbol":"IOC25JUN144CE","last_price":0.45,"volume":2247375,"average_price":0.57,"oi":2574000.0,"net_change":-0.65,"total_buy_quantity":2383875.0,"total_sell_quantity":1243125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1750327132878","oi_day_high":2642250.0,"oi_day_low":2349750.0},"NSE_FO:IDEA25JUN7PE":{"ohlc":{"open":0.4,"high":0.75,"low":0.4,"close":0.7},"depth":{"buy":[{"quantity":7680000,"price":0.65,"orders":8},{"quantity":8480000,"price":0.6,"orders":15},{"quantity":8160000,"price":0.55,"orders":15},{"quantity":7680000,"price":0.5,"orders":20},{"quantity":10560000,"price":0.45,"orders":18}],"sell":[{"quantity":3240000,"price":0.75,"orders":8},{"quantity":3640000,"price":0.8,"orders":7},{"quantity":80000,"price":0.85,"orders":2},{"quantity":40000,"price":0.95,"orders":1},{"quantity":40000,"price":1.2,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|99899","symbol":"IDEA25JUN7PE","last_price":0.7,"volume":129760000,"average_price":0.56,"oi":2.0996E8,"net_change":0.25,"total_buy_quantity":1.7476E8,"total_sell_quantity":1.508E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1750327157662","oi_day_high":2.1264E8,"oi_day_low":2.018E8},"NSE_FO:BHARATFORG25JUN1260CE":{"ohlc":{"open":52.15,"high":52.15,"low":29.2,"close":30.2},"depth":{"buy":[{"quantity":1000,"price":30.65,"orders":2},{"quantity":1500,"price":30.6,"orders":3},{"quantity":500,"price":30.55,"orders":1},{"quantity":500,"price":30.4,"orders":1},{"quantity":500,"price":30.0,"orders":1}],"sell":[{"quantity":500,"price":31.1,"orders":1},{"quantity":1000,"price":31.15,"orders":2},{"quantity":500,"price":31.35,"orders":1},{"quantity":500,"price":31.5,"orders":1},{"quantity":500,"price":32.6,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|73998","symbol":"BHARATFORG25JUN1260CE","last_price":30.2,"volume":96000,"average_price":32.74,"oi":175500.0,"net_change":-16.4,"total_buy_quantity":81000.0,"total_sell_quantity":62500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.15,"last_trade_time":"1750327170772","oi_day_high":177500.0,"oi_day_low":168500.0},"NSE_FO:DMART25JUN4000CE":{"ohlc":{"open":250.0,"high":262.75,"low":177.25,"close":193.95},"depth":{"buy":[{"quantity":150,"price":187.45,"orders":1},{"quantity":300,"price":187.4,"orders":2},{"quantity":300,"price":187.35,"orders":2},{"quantity":150,"price":187.1,"orders":1},{"quantity":1650,"price":187.0,"orders":1}],"sell":[{"quantity":150,"price":200.9,"orders":1},{"quantity":300,"price":200.95,"orders":2},{"quantity":150,"price":201.0,"orders":1},{"quantity":600,"price":209.7,"orders":1},{"quantity":450,"price":217.55,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|87120","symbol":"DMART25JUN4000CE","last_price":193.95,"volume":25050,"average_price":216.1,"oi":58500.0,"net_change":-59.05,"total_buy_quantity":18600.0,"total_sell_quantity":16200.0,"lower_circuit_limit":51.5,"upper_circuit_limit":454.5,"last_trade_time":"1750327190364","oi_day_high":62700.0,"oi_day_low":58500.0},"NSE_FO:BANKBARODA25JUN234.15PE":{"ohlc":{"open":3.55,"high":5.25,"low":2.2,"close":4.4},"depth":{"buy":[{"quantity":5850,"price":4.3,"orders":2},{"quantity":23400,"price":4.25,"orders":8},{"quantity":23400,"price":4.2,"orders":8},{"quantity":11700,"price":4.15,"orders":3},{"quantity":14625,"price":4.1,"orders":4}],"sell":[{"quantity":23400,"price":4.4,"orders":8},{"quantity":17550,"price":4.45,"orders":5},{"quantity":23400,"price":4.5,"orders":6},{"quantity":20475,"price":4.55,"orders":5},{"quantity":17550,"price":4.6,"orders":4}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|72701","symbol":"BANKBARODA25JUN234.15PE","last_price":4.4,"volume":6905925,"average_price":3.91,"oi":579150.0,"net_change":2.35,"total_buy_quantity":675675.0,"total_sell_quantity":470925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1750327078520","oi_day_high":649350.0,"oi_day_low":491400.0},"NSE_FO:JINDALSTEL25JUN970PE":{"ohlc":{"open":77.6,"high":78.5,"low":74.85,"close":74.85},"depth":{"buy":[{"quantity":625,"price":83.0,"orders":1},{"quantity":625,"price":82.95,"orders":1},{"quantity":625,"price":82.9,"orders":1},{"quantity":625,"price":82.0,"orders":1},{"quantity":3125,"price":72.8,"orders":1}],"sell":[{"quantity":2500,"price":86.45,"orders":4},{"quantity":625,"price":86.5,"orders":1},{"quantity":2500,"price":86.65,"orders":1},{"quantity":3125,"price":87.1,"orders":1},{"quantity":6250,"price":88.0,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|105382","symbol":"JINDALSTEL25JUN970PE","last_price":74.85,"volume":7500,"average_price":76.65,"oi":115625.0,"net_change":-2.3,"total_buy_quantity":61875.0,"total_sell_quantity":55000.0,"lower_circuit_limit":27.1,"upper_circuit_limit":127.2,"last_trade_time":"1750323151446","oi_day_high":116875.0,"oi_day_low":115625.0},"NSE_FO:CONCOR25JUN790PE":{"ohlc":{"open":46.55,"high":63.85,"low":46.5,"close":62.55},"depth":{"buy":[{"quantity":7000,"price":62.05,"orders":1},{"quantity":1000,"price":62.0,"orders":1},{"quantity":4000,"price":61.05,"orders":1},{"quantity":10000,"price":59.95,"orders":1},{"quantity":5000,"price":55.6,"orders":1}],"sell":[{"quantity":3000,"price":64.35,"orders":3},{"quantity":1000,"price":64.4,"orders":1},{"quantity":1000,"price":64.5,"orders":1},{"quantity":1000,"price":64.8,"orders":1},{"quantity":1000,"price":65.7,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|85238","symbol":"CONCOR25JUN790PE","last_price":62.55,"volume":23000,"average_price":57.02,"oi":173000.0,"net_change":18.65,"total_buy_quantity":86000.0,"total_sell_quantity":79000.0,"lower_circuit_limit":4.7,"upper_circuit_limit":83.1,"last_trade_time":"1750326257122","oi_day_high":183000.0,"oi_day_low":173000.0},"NSE_FO:PATANJALI25JUN1760CE":{"ohlc":{"open":1.05,"high":1.05,"low":0.55,"close":0.75},"depth":{"buy":[{"quantity":300,"price":0.65,"orders":1},{"quantity":3900,"price":0.6,"orders":5},{"quantity":900,"price":0.55,"orders":3},{"quantity":5100,"price":0.5,"orders":3},{"quantity":600,"price":0.45,"orders":2}],"sell":[{"quantity":900,"price":0.85,"orders":2},{"quantity":1800,"price":0.9,"orders":6},{"quantity":1500,"price":0.95,"orders":4},{"quantity":1500,"price":1.0,"orders":4},{"quantity":600,"price":1.05,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|127515","symbol":"PATANJALI25JUN1760CE","last_price":0.75,"volume":34500,"average_price":0.8,"oi":113100.0,"net_change":-0.8,"total_buy_quantity":74400.0,"total_sell_quantity":63900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1750326852245","oi_day_high":113100.0,"oi_day_low":106500.0},"NSE_FO:SIEMENS25JUN3300PE":{"ohlc":{"open":33.45,"high":86.1,"low":22.65,"close":73.3},"depth":{"buy":[{"quantity":525,"price":66.0,"orders":3},{"quantity":75,"price":65.95,"orders":1},{"quantity":75,"price":65.85,"orders":1},{"quantity":150,"price":65.75,"orders":2},{"quantity":75,"price":65.3,"orders":1}],"sell":[{"quantity":75,"price":72.95,"orders":1},{"quantity":75,"price":73.0,"orders":1},{"quantity":75,"price":73.25,"orders":1},{"quantity":75,"price":73.3,"orders":1},{"quantity":75,"price":73.35,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|126399","symbol":"SIEMENS25JUN3300PE","last_price":73.3,"volume":817275,"average_price":54.83,"oi":257250.0,"net_change":42.35,"total_buy_quantity":55725.0,"total_sell_quantity":8100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.85,"last_trade_time":"1750327187848","oi_day_high":301800.0,"oi_day_low":256275.0},"NSE_FO:JUBLFOOD25JUN670CE":{"ohlc":{"open":21.15,"high":30.9,"low":18.45,"close":19.1},"depth":{"buy":[{"quantity":2500,"price":18.8,"orders":2},{"quantity":1250,"price":18.75,"orders":1},{"quantity":2500,"price":18.4,"orders":2},{"quantity":2500,"price":18.1,"orders":1},{"quantity":2500,"price":18.05,"orders":2}],"sell":[{"quantity":1250,"price":19.1,"orders":1},{"quantity":1250,"price":19.25,"orders":1},{"quantity":1250,"price":19.3,"orders":1},{"quantity":1250,"price":19.35,"orders":1},{"quantity":1250,"price":19.45,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|107498","symbol":"JUBLFOOD25JUN670CE","last_price":19.1,"volume":403750,"average_price":25.46,"oi":226250.0,"net_change":-0.35,"total_buy_quantity":228750.0,"total_sell_quantity":111250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.3,"last_trade_time":"1750327196969","oi_day_high":313750.0,"oi_day_low":222500.0},"NSE_FO:ANGELONE25JUN3000CE":{"ohlc":{"open":25.05,"high":31.8,"low":8.2,"close":8.35},"depth":{"buy":[{"quantity":400,"price":8.55,"orders":1},{"quantity":800,"price":8.5,"orders":3},{"quantity":600,"price":8.45,"orders":2},{"quantity":1600,"price":8.4,"orders":3},{"quantity":400,"price":8.35,"orders":1}],"sell":[{"quantity":600,"price":8.8,"orders":2},{"quantity":600,"price":8.85,"orders":2},{"quantity":2600,"price":8.9,"orders":5},{"quantity":1000,"price":8.95,"orders":4},{"quantity":800,"price":9.0,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|67972","symbol":"ANGELONE25JUN3000CE","last_price":8.35,"volume":1082600,"average_price":16.27,"oi":374800.0,"net_change":-16.7,"total_buy_quantity":180800.0,"total_sell_quantity":66600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.2,"last_trade_time":"1750327196280","oi_day_high":377600.0,"oi_day_low":323600.0},"NSE_FO:RELIANCE25JUN1420CE":{"ohlc":{"open":21.65,"high":28.5,"low":19.7,"close":21.25},"depth":{"buy":[{"quantity":500,"price":21.15,"orders":1},{"quantity":500,"price":21.05,"orders":1},{"quantity":500,"price":21.0,"orders":1},{"quantity":500,"price":20.95,"orders":1},{"quantity":500,"price":20.9,"orders":1}],"sell":[{"quantity":5500,"price":21.9,"orders":2},{"quantity":500,"price":22.45,"orders":1},{"quantity":500,"price":22.5,"orders":1},{"quantity":500,"price":22.6,"orders":1},{"quantity":10500,"price":22.65,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|134975","symbol":"RELIANCE25JUN1420CE","last_price":21.25,"volume":4797000,"average_price":23.61,"oi":2183500.0,"net_change":-1.7,"total_buy_quantity":241500.0,"total_sell_quantity":134500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.2,"last_trade_time":"1750327198716","oi_day_high":2369500.0,"oi_day_low":2183500.0},"NSE_FO:PAGEIND25JUN46500PE":{"ohlc":{"open":1559.6,"high":1764.95,"low":1250.0,"close":1350.0},"depth":{"buy":[{"quantity":60,"price":1581.05,"orders":1},{"quantity":150,"price":1491.15,"orders":1},{"quantity":45,"price":1461.35,"orders":1},{"quantity":165,"price":1437.85,"orders":1},{"quantity":75,"price":1409.95,"orders":1}],"sell":[{"quantity":60,"price":1926.7,"orders":1},{"quantity":150,"price":2012.3,"orders":1},{"quantity":150,"price":2038.65,"orders":1},{"quantity":45,"price":2124.15,"orders":1},{"quantity":75,"price":2146.6,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|119400","symbol":"PAGEIND25JUN46500PE","last_price":1350.0,"volume":345,"average_price":1508.95,"oi":1170.0,"net_change":-209.6,"total_buy_quantity":645.0,"total_sell_quantity":480.0,"lower_circuit_limit":46.65,"upper_circuit_limit":3072.55,"last_trade_time":"1750316386421","oi_day_high":1230.0,"oi_day_low":1170.0},"NSE_FO:CUMMINSIND25JUN3200CE":{"ohlc":{"open":110.65,"high":123.0,"low":66.65,"close":66.35},"depth":{"buy":[{"quantity":150,"price":66.55,"orders":1},{"quantity":150,"price":66.5,"orders":1},{"quantity":150,"price":66.1,"orders":1},{"quantity":150,"price":66.05,"orders":1},{"quantity":300,"price":66.0,"orders":2}],"sell":[{"quantity":150,"price":67.4,"orders":1},{"quantity":150,"price":68.25,"orders":1},{"quantity":150,"price":68.3,"orders":1},{"quantity":150,"price":68.35,"orders":1},{"quantity":150,"price":68.4,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|83928","symbol":"CUMMINSIND25JUN3200CE","last_price":66.35,"volume":47550,"average_price":84.93,"oi":53700.0,"net_change":-31.45,"total_buy_quantity":37050.0,"total_sell_quantity":19050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":238.2,"last_trade_time":"1750327198616","oi_day_high":53700.0,"oi_day_low":49050.0},"NSE_FO:IRFC25JUN140PE":{"ohlc":{"open":5.25,"high":8.6,"low":4.45,"close":8.15},"depth":{"buy":[{"quantity":3525,"price":8.1,"orders":1},{"quantity":10575,"price":8.05,"orders":3},{"quantity":7050,"price":8.0,"orders":2},{"quantity":7050,"price":7.9,"orders":2},{"quantity":10575,"price":7.85,"orders":3}],"sell":[{"quantity":3525,"price":8.15,"orders":1},{"quantity":3525,"price":8.25,"orders":1},{"quantity":14100,"price":8.3,"orders":4},{"quantity":3525,"price":8.35,"orders":1},{"quantity":7050,"price":8.4,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|108508","symbol":"IRFC25JUN140PE","last_price":8.15,"volume":4959675,"average_price":6.73,"oi":5996025.0,"net_change":3.2,"total_buy_quantity":641550.0,"total_sell_quantity":306675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1750327178081","oi_day_high":6581175.0,"oi_day_low":5974875.0},"NSE_FO:ICICIGI25JUN1860CE":{"ohlc":{"open":79.65,"high":97.35,"low":68.45,"close":77.5},"depth":{"buy":[{"quantity":250,"price":66.8,"orders":1},{"quantity":500,"price":66.75,"orders":2},{"quantity":250,"price":66.7,"orders":1},{"quantity":250,"price":65.7,"orders":1},{"quantity":4250,"price":57.15,"orders":1}],"sell":[{"quantity":250,"price":68.55,"orders":1},{"quantity":250,"price":68.6,"orders":1},{"quantity":250,"price":68.65,"orders":1},{"quantity":3750,"price":85.35,"orders":1},{"quantity":10000,"price":95.7,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|99086","symbol":"ICICIGI25JUN1860CE","last_price":77.5,"volume":4750,"average_price":80.4,"oi":25500.0,"net_change":0.1,"total_buy_quantity":18000.0,"total_sell_quantity":25500.0,"lower_circuit_limit":1.7,"upper_circuit_limit":153.1,"last_trade_time":"1750324161319","oi_day_high":26500.0,"oi_day_low":25500.0},"NSE_FO:DALBHARAT25JUN2040CE":{"ohlc":{"open":34.25,"high":39.0,"low":21.8,"close":26.85},"depth":{"buy":[{"quantity":275,"price":25.25,"orders":1},{"quantity":550,"price":25.2,"orders":2},{"quantity":275,"price":25.0,"orders":1},{"quantity":550,"price":24.55,"orders":1},{"quantity":550,"price":23.85,"orders":1}],"sell":[{"quantity":275,"price":26.05,"orders":1},{"quantity":550,"price":26.45,"orders":2},{"quantity":550,"price":26.55,"orders":1},{"quantity":550,"price":26.6,"orders":2},{"quantity":275,"price":26.85,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|84820","symbol":"DALBHARAT25JUN2040CE","last_price":26.85,"volume":356400,"average_price":33.55,"oi":34375.0,"net_change":-7.35,"total_buy_quantity":46200.0,"total_sell_quantity":51150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.7,"last_trade_time":"1750327170760","oi_day_high":43175.0,"oi_day_low":10725.0},"NSE_FO:ICICIBANK25JUN1460CE":{"ohlc":{"open":2.0,"high":2.05,"low":1.3,"close":1.4},"depth":{"buy":[{"quantity":11200,"price":1.35,"orders":10},{"quantity":9100,"price":1.3,"orders":9},{"quantity":20300,"price":1.25,"orders":8},{"quantity":9100,"price":1.2,"orders":6},{"quantity":3500,"price":1.15,"orders":4}],"sell":[{"quantity":4900,"price":1.4,"orders":1},{"quantity":16800,"price":1.45,"orders":9},{"quantity":40600,"price":1.5,"orders":15},{"quantity":11200,"price":1.55,"orders":6},{"quantity":15400,"price":1.6,"orders":8}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|100158","symbol":"ICICIBANK25JUN1460CE","last_price":1.4,"volume":2577400,"average_price":1.59,"oi":3383100.0,"net_change":-0.95,"total_buy_quantity":559300.0,"total_sell_quantity":425600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1750327192234","oi_day_high":3719100.0,"oi_day_low":3383100.0},"NSE_FO:ETERNAL25JUN230CE":{"ohlc":{"open":19.55,"high":25.05,"low":18.95,"close":20.25},"depth":{"buy":[{"quantity":4000,"price":19.6,"orders":2},{"quantity":4000,"price":19.55,"orders":2},{"quantity":2000,"price":19.4,"orders":1},{"quantity":2000,"price":19.35,"orders":1},{"quantity":2000,"price":19.3,"orders":1}],"sell":[{"quantity":4000,"price":19.9,"orders":2},{"quantity":4000,"price":19.95,"orders":2},{"quantity":12000,"price":20.0,"orders":6},{"quantity":2000,"price":20.15,"orders":1},{"quantity":6000,"price":20.3,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|146382","symbol":"ETERNAL25JUN230CE","last_price":20.25,"volume":438000,"average_price":21.45,"oi":2374000.0,"net_change":0.25,"total_buy_quantity":208000.0,"total_sell_quantity":224000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.0,"last_trade_time":"1750326963235","oi_day_high":2448000.0,"oi_day_low":2356000.0},"NSE_FO:UNIONBANK25JUN140PE":{"ohlc":{"open":0.8,"high":2.95,"low":0.75,"close":2.2},"depth":{"buy":[{"quantity":61950,"price":2.15,"orders":13},{"quantity":70800,"price":2.1,"orders":14},{"quantity":53100,"price":2.05,"orders":7},{"quantity":30975,"price":2.0,"orders":4},{"quantity":30975,"price":1.95,"orders":4}],"sell":[{"quantity":84075,"price":2.25,"orders":16},{"quantity":75225,"price":2.3,"orders":15},{"quantity":48675,"price":2.35,"orders":7},{"quantity":22125,"price":2.4,"orders":3},{"quantity":17700,"price":2.45,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|145516","symbol":"UNIONBANK25JUN140PE","last_price":2.2,"volume":12120075,"average_price":1.84,"oi":5279025.0,"net_change":1.45,"total_buy_quantity":2270025.0,"total_sell_quantity":1044300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1750327170978","oi_day_high":5305575.0,"oi_day_low":3491325.0},"NSE_FO:TORNTPOWER25JUN1400CE":{"ohlc":{"open":21.5,"high":23.3,"low":8.1,"close":9.8},"depth":{"buy":[{"quantity":375,"price":8.55,"orders":1},{"quantity":375,"price":8.5,"orders":1},{"quantity":750,"price":8.0,"orders":2},{"quantity":11250,"price":7.35,"orders":1},{"quantity":1500,"price":7.2,"orders":1}],"sell":[{"quantity":750,"price":9.6,"orders":2},{"quantity":5625,"price":11.45,"orders":1},{"quantity":750,"price":11.9,"orders":1},{"quantity":11250,"price":12.0,"orders":1},{"quantity":375,"price":12.1,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|144932","symbol":"TORNTPOWER25JUN1400CE","last_price":9.8,"volume":90000,"average_price":13.83,"oi":111750.0,"net_change":-11.7,"total_buy_quantity":87000.0,"total_sell_quantity":76125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.95,"last_trade_time":"1750326884391","oi_day_high":115125.0,"oi_day_low":109125.0},"NSE_FO:BRITANNIA25JUN5500CE":{"ohlc":{"open":117.35,"high":141.6,"low":75.1,"close":89.3},"depth":{"buy":[{"quantity":100,"price":89.45,"orders":1},{"quantity":100,"price":89.2,"orders":1},{"quantity":200,"price":89.15,"orders":2},{"quantity":100,"price":89.1,"orders":1},{"quantity":100,"price":89.05,"orders":1}],"sell":[{"quantity":100,"price":90.85,"orders":1},{"quantity":100,"price":90.9,"orders":1},{"quantity":100,"price":91.4,"orders":1},{"quantity":200,"price":91.45,"orders":2},{"quantity":200,"price":91.8,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|77275","symbol":"BRITANNIA25JUN5500CE","last_price":89.3,"volume":49000,"average_price":110.18,"oi":27400.0,"net_change":-29.85,"total_buy_quantity":16100.0,"total_sell_quantity":16200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":260.6,"last_trade_time":"1750327198279","oi_day_high":29800.0,"oi_day_low":27100.0},"NSE_FO:APOLLOHOSP25JUN6900PE":{"ohlc":{"open":50.0,"high":50.9,"low":24.2,"close":29.25},"depth":{"buy":[{"quantity":125,"price":29.55,"orders":1},{"quantity":125,"price":29.5,"orders":1},{"quantity":125,"price":29.2,"orders":1},{"quantity":125,"price":28.7,"orders":1},{"quantity":125,"price":28.65,"orders":1}],"sell":[{"quantity":125,"price":30.25,"orders":1},{"quantity":125,"price":30.3,"orders":1},{"quantity":125,"price":30.4,"orders":1},{"quantity":125,"price":30.45,"orders":1},{"quantity":250,"price":30.75,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|68428","symbol":"APOLLOHOSP25JUN6900PE","last_price":29.25,"volume":293625,"average_price":33.75,"oi":157875.0,"net_change":-25.75,"total_buy_quantity":32125.0,"total_sell_quantity":17000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":180.6,"last_trade_time":"1750327186950","oi_day_high":159375.0,"oi_day_low":143625.0},"NSE_FO:GRASIM25JUN2580CE":{"ohlc":{"open":113.1,"high":128.0,"low":112.6,"close":123.75},"depth":{"buy":[{"quantity":500,"price":109.35,"orders":2},{"quantity":250,"price":106.2,"orders":1},{"quantity":750,"price":103.9,"orders":1},{"quantity":750,"price":102.75,"orders":1},{"quantity":1000,"price":102.7,"orders":1}],"sell":[{"quantity":500,"price":115.3,"orders":2},{"quantity":250,"price":115.35,"orders":1},{"quantity":250,"price":115.45,"orders":1},{"quantity":250,"price":115.55,"orders":1},{"quantity":250,"price":115.65,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|93084","symbol":"GRASIM25JUN2580CE","last_price":123.75,"volume":6000,"average_price":120.5,"oi":28750.0,"net_change":20.95,"total_buy_quantity":22500.0,"total_sell_quantity":27500.0,"lower_circuit_limit":5.0,"upper_circuit_limit":200.6,"last_trade_time":"1750325172253","oi_day_high":29000.0,"oi_day_low":28000.0},"NSE_FO:ASIANPAINT25JUN2300PE":{"ohlc":{"open":40.05,"high":40.65,"low":29.0,"close":37.3},"depth":{"buy":[{"quantity":200,"price":36.7,"orders":1},{"quantity":400,"price":36.65,"orders":2},{"quantity":800,"price":36.6,"orders":3},{"quantity":800,"price":36.55,"orders":2},{"quantity":200,"price":36.15,"orders":1}],"sell":[{"quantity":400,"price":38.4,"orders":2},{"quantity":200,"price":38.55,"orders":1},{"quantity":10200,"price":38.6,"orders":2},{"quantity":200,"price":38.65,"orders":1},{"quantity":400,"price":38.85,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|65511","symbol":"ASIANPAINT25JUN2300PE","last_price":37.3,"volume":547200,"average_price":32.79,"oi":213800.0,"net_change":1.7,"total_buy_quantity":44600.0,"total_sell_quantity":44600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.9,"last_trade_time":"1750327192233","oi_day_high":279600.0,"oi_day_low":213800.0},"NSE_FO:LTF25JUN172.5PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":178480,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":17848,"price":0.15,"orders":2},{"quantity":84778,"price":0.2,"orders":14},{"quantity":66930,"price":0.25,"orders":4},{"quantity":40158,"price":0.3,"orders":2},{"quantity":35696,"price":0.35,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|110753","symbol":"LTF25JUN172.5PE","last_price":0.1,"volume":58006,"average_price":0.13,"oi":1151196.0,"net_change":-0.05,"total_buy_quantity":178480.0,"total_sell_quantity":727306.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1750326547501","oi_day_high":1182430.0,"oi_day_low":1151196.0},"NSE_FO:AXISBANK25JUN1200CE":{"ohlc":{"open":28.9,"high":33.9,"low":23.4,"close":23.25},"depth":{"buy":[{"quantity":625,"price":23.4,"orders":1},{"quantity":1250,"price":23.35,"orders":2},{"quantity":625,"price":23.25,"orders":1},{"quantity":1875,"price":23.2,"orders":3},{"quantity":1875,"price":23.15,"orders":3}],"sell":[{"quantity":625,"price":23.5,"orders":1},{"quantity":625,"price":23.55,"orders":1},{"quantity":1250,"price":23.6,"orders":2},{"quantity":1250,"price":23.65,"orders":2},{"quantity":1875,"price":23.7,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|71194","symbol":"AXISBANK25JUN1200CE","last_price":23.25,"volume":1863750,"average_price":28.95,"oi":1626875.0,"net_change":-3.55,"total_buy_quantity":131875.0,"total_sell_quantity":150000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.15,"last_trade_time":"1750327197676","oi_day_high":1716875.0,"oi_day_low":1626875.0},"NSE_FO:OFSS25JUN8500PE":{"ohlc":{"open":2.1,"high":5.2,"low":2.0,"close":4.1},"depth":{"buy":[{"quantity":50,"price":4.15,"orders":1},{"quantity":300,"price":4.1,"orders":3},{"quantity":150,"price":4.05,"orders":3},{"quantity":50,"price":4.0,"orders":1},{"quantity":50,"price":3.95,"orders":1}],"sell":[{"quantity":100,"price":4.4,"orders":2},{"quantity":50,"price":4.5,"orders":1},{"quantity":100,"price":4.55,"orders":2},{"quantity":50,"price":4.6,"orders":1},{"quantity":50,"price":4.65,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|45856","symbol":"OFSS25JUN8500PE","last_price":4.1,"volume":21700,"average_price":3.84,"oi":43500.0,"net_change":1.95,"total_buy_quantity":45900.0,"total_sell_quantity":6550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1750326976814","oi_day_high":44650.0,"oi_day_low":42250.0},"NSE_FO:CAMS25JUN3950CE":{"ohlc":{"open":160.0,"high":170.35,"low":101.0,"close":110.55},"depth":{"buy":[{"quantity":125,"price":111.35,"orders":1},{"quantity":125,"price":111.3,"orders":1},{"quantity":250,"price":111.2,"orders":2},{"quantity":125,"price":110.8,"orders":1},{"quantity":125,"price":110.75,"orders":1}],"sell":[{"quantity":250,"price":112.9,"orders":2},{"quantity":125,"price":112.95,"orders":1},{"quantity":125,"price":113.4,"orders":1},{"quantity":125,"price":113.65,"orders":1},{"quantity":250,"price":113.7,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|79620","symbol":"CAMS25JUN3950CE","last_price":110.55,"volume":18000,"average_price":118.03,"oi":13750.0,"net_change":-119.5,"total_buy_quantity":17750.0,"total_sell_quantity":19375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":468.05,"last_trade_time":"1750326943047","oi_day_high":14625.0,"oi_day_low":11875.0},"NSE_FO:KOTAKBANK25JUN2080PE":{"ohlc":{"open":5.05,"high":5.15,"low":2.85,"close":3.8},"depth":{"buy":[{"quantity":2800,"price":3.8,"orders":7},{"quantity":3200,"price":3.75,"orders":6},{"quantity":7600,"price":3.7,"orders":10},{"quantity":5200,"price":3.65,"orders":8},{"quantity":5200,"price":3.6,"orders":7}],"sell":[{"quantity":2000,"price":3.9,"orders":4},{"quantity":4000,"price":3.95,"orders":7},{"quantity":3200,"price":4.0,"orders":6},{"quantity":4800,"price":4.05,"orders":5},{"quantity":23200,"price":4.1,"orders":6}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|112328","symbol":"KOTAKBANK25JUN2080PE","last_price":3.8,"volume":617600,"average_price":3.58,"oi":465600.0,"net_change":-2.7,"total_buy_quantity":539600.0,"total_sell_quantity":100400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.85,"last_trade_time":"1750327162370","oi_day_high":487600.0,"oi_day_low":448800.0},"NSE_FO:POONAWALLA25JUN405PE":{"ohlc":{"open":1.5,"high":3.8,"low":1.5,"close":3.25},"depth":{"buy":[{"quantity":1450,"price":3.5,"orders":1},{"quantity":8700,"price":3.45,"orders":5},{"quantity":2900,"price":3.4,"orders":2},{"quantity":8700,"price":3.35,"orders":3},{"quantity":1450,"price":3.3,"orders":1}],"sell":[{"quantity":4350,"price":3.7,"orders":3},{"quantity":7250,"price":3.75,"orders":4},{"quantity":2900,"price":3.8,"orders":2},{"quantity":1450,"price":3.85,"orders":1},{"quantity":7250,"price":3.9,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|123316","symbol":"POONAWALLA25JUN405PE","last_price":3.25,"volume":76850,"average_price":2.84,"oi":176900.0,"net_change":1.15,"total_buy_quantity":465450.0,"total_sell_quantity":252300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1750325509601","oi_day_high":185600.0,"oi_day_low":168200.0},"NSE_FO:CHAMBLFERT25JUN590PE":{"ohlc":{"open":30.0,"high":30.0,"low":30.0,"close":30.0},"depth":{"buy":[{"quantity":1900,"price":32.0,"orders":1},{"quantity":950,"price":30.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|82485","symbol":"CHAMBLFERT25JUN590PE","last_price":30.0,"volume":0,"average_price":0.0,"oi":231800.0,"net_change":0.0,"total_buy_quantity":2850.0,"total_sell_quantity":0.0,"lower_circuit_limit":7.9,"upper_circuit_limit":76.4,"last_trade_time":"1749634788000","oi_day_high":231800.0,"oi_day_low":231800.0},"NSE_FO:SUPREMEIND25JUN4250CE":{"ohlc":{"open":244.85,"high":255.1,"low":201.85,"close":201.85},"depth":{"buy":[{"quantity":125,"price":178.8,"orders":1},{"quantity":250,"price":178.75,"orders":2},{"quantity":125,"price":178.7,"orders":1},{"quantity":625,"price":164.5,"orders":1},{"quantity":1250,"price":161.95,"orders":1}],"sell":[{"quantity":875,"price":213.5,"orders":2},{"quantity":125,"price":213.55,"orders":1},{"quantity":125,"price":213.6,"orders":1},{"quantity":250,"price":213.65,"orders":2},{"quantity":125,"price":213.7,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|128176","symbol":"SUPREMEIND25JUN4250CE","last_price":201.85,"volume":2125,"average_price":242.33,"oi":5250.0,"net_change":-199.15,"total_buy_quantity":6500.0,"total_sell_quantity":11500.0,"lower_circuit_limit":101.8,"upper_circuit_limit":700.2,"last_trade_time":"1750317182588","oi_day_high":5500.0,"oi_day_low":5250.0},"NSE_FO:KALYANKJIL25JUN570PE":{"ohlc":{"open":54.0,"high":61.5,"low":52.95,"close":61.5},"depth":{"buy":[{"quantity":775,"price":61.2,"orders":1},{"quantity":775,"price":61.15,"orders":1},{"quantity":775,"price":60.6,"orders":1},{"quantity":775,"price":60.5,"orders":1},{"quantity":775,"price":60.45,"orders":1}],"sell":[{"quantity":775,"price":62.15,"orders":1},{"quantity":775,"price":62.2,"orders":1},{"quantity":3100,"price":63.5,"orders":1},{"quantity":775,"price":63.85,"orders":1},{"quantity":7750,"price":63.9,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|107727","symbol":"KALYANKJIL25JUN570PE","last_price":61.5,"volume":19375,"average_price":57.2,"oi":137175.0,"net_change":10.75,"total_buy_quantity":79825.0,"total_sell_quantity":68200.0,"lower_circuit_limit":11.45,"upper_circuit_limit":90.05,"last_trade_time":"1750327160441","oi_day_high":141050.0,"oi_day_low":134075.0},"NSE_FO:VEDL25JUN450PE":{"ohlc":{"open":7.55,"high":20.65,"low":7.5,"close":19.6},"depth":{"buy":[{"quantity":1150,"price":19.4,"orders":1},{"quantity":3450,"price":19.35,"orders":3},{"quantity":3450,"price":19.3,"orders":3},{"quantity":2300,"price":19.25,"orders":2},{"quantity":2300,"price":19.2,"orders":2}],"sell":[{"quantity":2300,"price":19.65,"orders":2},{"quantity":4600,"price":19.7,"orders":4},{"quantity":2300,"price":19.75,"orders":2},{"quantity":1150,"price":19.8,"orders":1},{"quantity":1150,"price":19.85,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|135015","symbol":"VEDL25JUN450PE","last_price":19.6,"volume":6282450,"average_price":14.71,"oi":3225750.0,"net_change":12.4,"total_buy_quantity":318550.0,"total_sell_quantity":187450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.75,"last_trade_time":"1750327192725","oi_day_high":3436200.0,"oi_day_low":3113050.0},"NSE_FO:NCC25JUN237.5PE":{"ohlc":{"open":13.95,"high":19.55,"low":13.95,"close":18.65},"depth":{"buy":[{"quantity":3550,"price":18.5,"orders":2},{"quantity":1775,"price":18.45,"orders":1},{"quantity":1775,"price":18.3,"orders":1},{"quantity":1775,"price":18.25,"orders":1},{"quantity":1775,"price":18.2,"orders":1}],"sell":[{"quantity":1775,"price":18.7,"orders":1},{"quantity":1775,"price":18.75,"orders":1},{"quantity":1775,"price":18.8,"orders":1},{"quantity":1775,"price":18.95,"orders":1},{"quantity":1775,"price":19.0,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|116283","symbol":"NCC25JUN237.5PE","last_price":18.65,"volume":60350,"average_price":17.43,"oi":111825.0,"net_change":4.35,"total_buy_quantity":189925.0,"total_sell_quantity":198800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.3,"last_trade_time":"1750327050075","oi_day_high":115375.0,"oi_day_low":108275.0},"NSE_FO:UNITDSPR25JUN1520PE":{"ohlc":{"open":52.0,"high":64.4,"low":47.65,"close":62.55},"depth":{"buy":[{"quantity":700,"price":64.6,"orders":2},{"quantity":700,"price":64.55,"orders":2},{"quantity":700,"price":63.5,"orders":2},{"quantity":350,"price":62.9,"orders":1},{"quantity":350,"price":62.6,"orders":1}],"sell":[{"quantity":700,"price":65.9,"orders":2},{"quantity":350,"price":65.95,"orders":1},{"quantity":350,"price":66.0,"orders":1},{"quantity":350,"price":66.65,"orders":1},{"quantity":1750,"price":70.05,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|145612","symbol":"UNITDSPR25JUN1520PE","last_price":62.55,"volume":70700,"average_price":56.55,"oi":219450.0,"net_change":2.25,"total_buy_quantity":52500.0,"total_sell_quantity":37800.0,"lower_circuit_limit":4.0,"upper_circuit_limit":116.6,"last_trade_time":"1750326261503","oi_day_high":226450.0,"oi_day_low":219450.0},"NSE_FO:PETRONET25JUN315CE":{"ohlc":{"open":0.35,"high":0.35,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":319500,"price":0.2,"orders":14},{"quantity":168000,"price":0.15,"orders":9},{"quantity":36000,"price":0.1,"orders":6},{"quantity":67500,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":34500,"price":0.25,"orders":17},{"quantity":15000,"price":0.3,"orders":4},{"quantity":16500,"price":0.35,"orders":5},{"quantity":4500,"price":0.4,"orders":2},{"quantity":4500,"price":0.45,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|120622","symbol":"PETRONET25JUN315CE","last_price":0.25,"volume":261000,"average_price":0.25,"oi":1074000.0,"net_change":-0.2,"total_buy_quantity":591000.0,"total_sell_quantity":325500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1750327018024","oi_day_high":1149000.0,"oi_day_low":1074000.0},"NSE_FO:BAJAJFINSV25JUN2020CE":{"ohlc":{"open":15.15,"high":17.5,"low":7.25,"close":7.45},"depth":{"buy":[{"quantity":1500,"price":7.25,"orders":3},{"quantity":2000,"price":7.2,"orders":4},{"quantity":2500,"price":7.15,"orders":4},{"quantity":2500,"price":7.1,"orders":5},{"quantity":3500,"price":7.05,"orders":6}],"sell":[{"quantity":1000,"price":7.4,"orders":2},{"quantity":1000,"price":7.45,"orders":2},{"quantity":4500,"price":7.5,"orders":5},{"quantity":2500,"price":7.55,"orders":3},{"quantity":1000,"price":7.6,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|70036","symbol":"BAJAJFINSV25JUN2020CE","last_price":7.45,"volume":1455000,"average_price":12.21,"oi":1072500.0,"net_change":-7.55,"total_buy_quantity":278000.0,"total_sell_quantity":202000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.95,"last_trade_time":"1750327184140","oi_day_high":1099000.0,"oi_day_low":1049500.0},"NSE_FO:GLENMARK25JUN1400PE":{"ohlc":{"open":1.45,"high":1.45,"low":1.45,"close":1.45},"depth":{"buy":[{"quantity":2600,"price":0.35,"orders":1},{"quantity":1300,"price":0.3,"orders":1},{"quantity":1950,"price":0.25,"orders":1},{"quantity":14950,"price":0.15,"orders":1},{"quantity":60450,"price":0.1,"orders":6}],"sell":[{"quantity":325,"price":0.9,"orders":1},{"quantity":1625,"price":1.0,"orders":1},{"quantity":7800,"price":1.2,"orders":1},{"quantity":325,"price":1.4,"orders":1},{"quantity":12675,"price":1.45,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|89828","symbol":"GLENMARK25JUN1400PE","last_price":1.45,"volume":325,"average_price":1.45,"oi":64025.0,"net_change":1.0,"total_buy_quantity":81250.0,"total_sell_quantity":68575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1750317289113","oi_day_high":64025.0,"oi_day_low":64025.0},"NSE_FO:BSOFT25JUN420PE":{"ohlc":{"open":9.0,"high":13.0,"low":9.0,"close":13.0},"depth":{"buy":[{"quantity":1000,"price":8.55,"orders":1},{"quantity":2000,"price":8.5,"orders":1},{"quantity":1000,"price":8.15,"orders":1},{"quantity":1000,"price":8.0,"orders":1},{"quantity":1000,"price":6.9,"orders":1}],"sell":[{"quantity":4000,"price":14.5,"orders":1},{"quantity":40000,"price":19.15,"orders":1},{"quantity":1000,"price":20.0,"orders":1},{"quantity":9000,"price":23.15,"orders":1},{"quantity":3000,"price":23.45,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|78306","symbol":"BSOFT25JUN420PE","last_price":13.0,"volume":6000,"average_price":11.57,"oi":458000.0,"net_change":6.3,"total_buy_quantity":72000.0,"total_sell_quantity":57000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1750327173551","oi_day_high":462000.0,"oi_day_low":458000.0},"NSE_FO:POLYCAB25JUN6000CE":{"ohlc":{"open":90.15,"high":90.15,"low":29.7,"close":34.1},"depth":{"buy":[{"quantity":125,"price":33.9,"orders":1},{"quantity":125,"price":33.7,"orders":1},{"quantity":125,"price":33.65,"orders":1},{"quantity":375,"price":33.4,"orders":2},{"quantity":125,"price":33.35,"orders":1}],"sell":[{"quantity":125,"price":34.6,"orders":1},{"quantity":125,"price":34.7,"orders":1},{"quantity":250,"price":34.75,"orders":2},{"quantity":125,"price":34.85,"orders":1},{"quantity":500,"price":34.9,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|131749","symbol":"POLYCAB25JUN6000CE","last_price":34.1,"volume":810750,"average_price":45.68,"oi":258500.0,"net_change":-55.55,"total_buy_quantity":78250.0,"total_sell_quantity":50250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":315.25,"last_trade_time":"1750327197906","oi_day_high":271500.0,"oi_day_low":181125.0},"NSE_FO:INDIGO25JUN5300CE":{"ohlc":{"open":65.0,"high":102.45,"low":51.4,"close":51.9},"depth":{"buy":[{"quantity":150,"price":53.5,"orders":1},{"quantity":300,"price":53.3,"orders":2},{"quantity":600,"price":52.8,"orders":2},{"quantity":450,"price":52.65,"orders":1},{"quantity":450,"price":52.55,"orders":1}],"sell":[{"quantity":150,"price":54.35,"orders":1},{"quantity":150,"price":54.4,"orders":1},{"quantity":150,"price":54.55,"orders":1},{"quantity":300,"price":54.6,"orders":2},{"quantity":150,"price":54.65,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|104636","symbol":"INDIGO25JUN5300CE","last_price":51.9,"volume":916800,"average_price":73.73,"oi":337500.0,"net_change":-26.65,"total_buy_quantity":57750.0,"total_sell_quantity":70800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":221.75,"last_trade_time":"1750327197499","oi_day_high":346200.0,"oi_day_low":301650.0},"NSE_FO:ABCAPITAL25JUN222.5PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":24300,"price":0.15,"orders":5},{"quantity":97200,"price":0.1,"orders":2},{"quantity":94500,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":10800,"price":1.3,"orders":1},{"quantity":13500,"price":1.45,"orders":1},{"quantity":27000,"price":1.55,"orders":1},{"quantity":108000,"price":1.75,"orders":1},{"quantity":27000,"price":1.8,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|58692","symbol":"ABCAPITAL25JUN222.5PE","last_price":0.2,"volume":13500,"average_price":0.19,"oi":189000.0,"net_change":0.05,"total_buy_quantity":216000.0,"total_sell_quantity":186300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1750307907108","oi_day_high":189000.0,"oi_day_low":189000.0},"NSE_FO:GAIL25JUN192.5CE":{"ohlc":{"open":1.05,"high":1.1,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":101050,"price":0.35,"orders":16},{"quantity":72850,"price":0.3,"orders":6},{"quantity":72850,"price":0.25,"orders":6},{"quantity":37600,"price":0.2,"orders":5},{"quantity":16450,"price":0.15,"orders":3}],"sell":[{"quantity":79900,"price":0.4,"orders":13},{"quantity":124550,"price":0.45,"orders":19},{"quantity":75200,"price":0.5,"orders":10},{"quantity":101050,"price":0.55,"orders":8},{"quantity":25850,"price":0.6,"orders":6}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|91142","symbol":"GAIL25JUN192.5CE","last_price":0.4,"volume":3376950,"average_price":0.59,"oi":2248950.0,"net_change":-0.85,"total_buy_quantity":418300.0,"total_sell_quantity":1055150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1750327151179","oi_day_high":2749500.0,"oi_day_low":2218400.0},"NSE_FO:SBILIFE25JUN1820PE":{"ohlc":{"open":30.05,"high":38.95,"low":26.5,"close":35.2},"depth":{"buy":[{"quantity":375,"price":35.4,"orders":1},{"quantity":375,"price":35.35,"orders":1},{"quantity":375,"price":35.05,"orders":1},{"quantity":375,"price":34.25,"orders":1},{"quantity":1125,"price":34.15,"orders":1}],"sell":[{"quantity":375,"price":36.3,"orders":1},{"quantity":375,"price":36.35,"orders":1},{"quantity":375,"price":36.8,"orders":1},{"quantity":1500,"price":36.85,"orders":2},{"quantity":375,"price":36.9,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|125163","symbol":"SBILIFE25JUN1820PE","last_price":35.2,"volume":74625,"average_price":31.59,"oi":212625.0,"net_change":3.15,"total_buy_quantity":60000.0,"total_sell_quantity":48000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.25,"last_trade_time":"1750327149545","oi_day_high":226875.0,"oi_day_low":211125.0},"NSE_FO:CIPLA25JUN1480PE":{"ohlc":{"open":9.95,"high":13.75,"low":6.85,"close":13.55},"depth":{"buy":[{"quantity":650,"price":13.5,"orders":2},{"quantity":1300,"price":13.45,"orders":4},{"quantity":1300,"price":13.4,"orders":4},{"quantity":1300,"price":13.35,"orders":4},{"quantity":1625,"price":13.3,"orders":3}],"sell":[{"quantity":1625,"price":13.75,"orders":3},{"quantity":1625,"price":13.8,"orders":3},{"quantity":1625,"price":13.85,"orders":3},{"quantity":325,"price":13.95,"orders":1},{"quantity":325,"price":14.0,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|81726","symbol":"CIPLA25JUN1480PE","last_price":13.55,"volume":541125,"average_price":11.32,"oi":369525.0,"net_change":4.0,"total_buy_quantity":382850.0,"total_sell_quantity":44200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.15,"last_trade_time":"1750327164463","oi_day_high":378625.0,"oi_day_low":342225.0},"NSE_FO:DRREDDY25JUN1240PE":{"ohlc":{"open":1.3,"high":1.4,"low":0.65,"close":0.7},"depth":{"buy":[{"quantity":625,"price":0.65,"orders":1},{"quantity":1250,"price":0.6,"orders":2},{"quantity":1250,"price":0.55,"orders":2},{"quantity":625,"price":0.5,"orders":1},{"quantity":15625,"price":0.45,"orders":2}],"sell":[{"quantity":1250,"price":1.0,"orders":2},{"quantity":625,"price":1.05,"orders":1},{"quantity":1875,"price":1.1,"orders":2},{"quantity":1250,"price":1.15,"orders":1},{"quantity":1250,"price":1.2,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|87622","symbol":"DRREDDY25JUN1240PE","last_price":0.7,"volume":32500,"average_price":1.06,"oi":191250.0,"net_change":-0.55,"total_buy_quantity":360625.0,"total_sell_quantity":78125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1750324504789","oi_day_high":193125.0,"oi_day_low":185625.0},"NSE_FO:BPCL25JUN320PE":{"ohlc":{"open":8.05,"high":11.8,"low":7.4,"close":9.7},"depth":{"buy":[{"quantity":1800,"price":9.7,"orders":1},{"quantity":5400,"price":9.65,"orders":3},{"quantity":5400,"price":9.6,"orders":3},{"quantity":3600,"price":9.55,"orders":2},{"quantity":1800,"price":9.5,"orders":1}],"sell":[{"quantity":7200,"price":9.8,"orders":4},{"quantity":9000,"price":9.85,"orders":5},{"quantity":3600,"price":9.9,"orders":2},{"quantity":5400,"price":9.95,"orders":3},{"quantity":1800,"price":10.0,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|76782","symbol":"BPCL25JUN320PE","last_price":9.7,"volume":1537200,"average_price":9.54,"oi":934200.0,"net_change":1.45,"total_buy_quantity":309600.0,"total_sell_quantity":302400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.25,"last_trade_time":"1750327161280","oi_day_high":1022400.0,"oi_day_low":844200.0},"NSE_FO:ADANIENT25JUN2540CE":{"ohlc":{"open":14.25,"high":15.0,"low":6.35,"close":7.25},"depth":{"buy":[{"quantity":300,"price":7.05,"orders":1},{"quantity":900,"price":7.0,"orders":3},{"quantity":600,"price":6.95,"orders":2},{"quantity":900,"price":6.9,"orders":3},{"quantity":300,"price":6.85,"orders":1}],"sell":[{"quantity":900,"price":7.25,"orders":1},{"quantity":300,"price":7.3,"orders":1},{"quantity":2400,"price":7.35,"orders":5},{"quantity":300,"price":7.4,"orders":1},{"quantity":1200,"price":7.45,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|59449","symbol":"ADANIENT25JUN2540CE","last_price":7.25,"volume":786600,"average_price":9.08,"oi":304800.0,"net_change":-7.45,"total_buy_quantity":330000.0,"total_sell_quantity":46800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.15,"last_trade_time":"1750327190019","oi_day_high":310200.0,"oi_day_low":289500.0},"NSE_FO:HAVELLS25JUN1560PE":{"ohlc":{"open":33.45,"high":46.85,"low":32.25,"close":44.35},"depth":{"buy":[{"quantity":500,"price":42.85,"orders":1},{"quantity":500,"price":42.8,"orders":1},{"quantity":500,"price":42.75,"orders":1},{"quantity":500,"price":42.7,"orders":1},{"quantity":500,"price":42.45,"orders":1}],"sell":[{"quantity":500,"price":43.6,"orders":1},{"quantity":500,"price":43.65,"orders":1},{"quantity":500,"price":43.75,"orders":1},{"quantity":500,"price":43.8,"orders":1},{"quantity":500,"price":44.2,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|92608","symbol":"HAVELLS25JUN1560PE","last_price":44.35,"volume":46000,"average_price":43.22,"oi":133500.0,"net_change":9.25,"total_buy_quantity":136000.0,"total_sell_quantity":39500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.75,"last_trade_time":"1750327045074","oi_day_high":148000.0,"oi_day_low":133000.0},"NSE_FO:JIOFIN25JUN287.5CE":{"ohlc":{"open":6.05,"high":7.4,"low":2.7,"close":2.85},"depth":{"buy":[{"quantity":26400,"price":2.75,"orders":10},{"quantity":47850,"price":2.7,"orders":18},{"quantity":28050,"price":2.65,"orders":10},{"quantity":13200,"price":2.6,"orders":8},{"quantity":23100,"price":2.55,"orders":5}],"sell":[{"quantity":42900,"price":2.85,"orders":16},{"quantity":34650,"price":2.9,"orders":16},{"quantity":34650,"price":2.95,"orders":11},{"quantity":29700,"price":3.0,"orders":10},{"quantity":11550,"price":3.05,"orders":5}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|105942","symbol":"JIOFIN25JUN287.5CE","last_price":2.85,"volume":11908050,"average_price":4.2,"oi":1770450.0,"net_change":-2.5,"total_buy_quantity":511500.0,"total_sell_quantity":922350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1750327185454","oi_day_high":2093850.0,"oi_day_low":429000.0},"NSE_FO:HDFCBANK25JUN1920PE":{"ohlc":{"open":9.65,"high":13.45,"low":6.6,"close":9.1},"depth":{"buy":[{"quantity":2750,"price":9.05,"orders":3},{"quantity":4400,"price":9.0,"orders":5},{"quantity":2750,"price":8.95,"orders":3},{"quantity":3300,"price":8.9,"orders":2},{"quantity":4400,"price":8.85,"orders":4}],"sell":[{"quantity":1650,"price":9.1,"orders":1},{"quantity":550,"price":9.15,"orders":1},{"quantity":5500,"price":9.2,"orders":3},{"quantity":3300,"price":9.25,"orders":4},{"quantity":2750,"price":9.3,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|94090","symbol":"HDFCBANK25JUN1920PE","last_price":9.1,"volume":8460650,"average_price":8.69,"oi":1992650.0,"net_change":-2.75,"total_buy_quantity":584100.0,"total_sell_quantity":232650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.8,"last_trade_time":"1750327197525","oi_day_high":2180750.0,"oi_day_low":1934350.0},"NSE_FO:NMDC25JUN72PE":{"ohlc":{"open":3.95,"high":5.25,"low":3.95,"close":5.05},"depth":{"buy":[{"quantity":54000,"price":5.1,"orders":4},{"quantity":108000,"price":5.05,"orders":8},{"quantity":40500,"price":5.0,"orders":3},{"quantity":54000,"price":4.95,"orders":4},{"quantity":27000,"price":4.9,"orders":2}],"sell":[{"quantity":27000,"price":5.2,"orders":2},{"quantity":54000,"price":5.25,"orders":4},{"quantity":40500,"price":5.3,"orders":3},{"quantity":67500,"price":5.35,"orders":5},{"quantity":94500,"price":5.4,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|124230","symbol":"NMDC25JUN72PE","last_price":5.05,"volume":364500,"average_price":4.64,"oi":2781000.0,"net_change":1.25,"total_buy_quantity":1633500.0,"total_sell_quantity":1417500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1750327197264","oi_day_high":2848500.0,"oi_day_low":2767500.0},"NSE_FO:NHPC25JUN87CE":{"ohlc":{"open":0.35,"high":0.4,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":57600,"price":0.15,"orders":9},{"quantity":505600,"price":0.1,"orders":7},{"quantity":460800,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":115200,"price":0.2,"orders":5},{"quantity":89600,"price":0.25,"orders":5},{"quantity":64000,"price":0.3,"orders":4},{"quantity":89600,"price":0.35,"orders":4},{"quantity":51200,"price":0.4,"orders":4}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|116871","symbol":"NHPC25JUN87CE","last_price":0.2,"volume":1344000,"average_price":0.24,"oi":1248000.0,"net_change":-0.15,"total_buy_quantity":1024000.0,"total_sell_quantity":1062400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1750327080396","oi_day_high":1344000.0,"oi_day_low":1139200.0},"NSE_FO:IDFCFIRSTB25JUN68CE":{"ohlc":{"open":2.9,"high":2.95,"low":2.0,"close":1.95},"depth":{"buy":[{"quantity":60000,"price":1.95,"orders":7},{"quantity":75000,"price":1.9,"orders":9},{"quantity":45000,"price":1.85,"orders":5},{"quantity":30000,"price":1.8,"orders":3},{"quantity":60000,"price":1.75,"orders":3}],"sell":[{"quantity":15000,"price":2.0,"orders":2},{"quantity":22500,"price":2.05,"orders":3},{"quantity":30000,"price":2.1,"orders":4},{"quantity":22500,"price":2.15,"orders":2},{"quantity":15000,"price":2.2,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|102055","symbol":"IDFCFIRSTB25JUN68CE","last_price":1.95,"volume":1965000,"average_price":2.31,"oi":3885000.0,"net_change":-1.15,"total_buy_quantity":1035000.0,"total_sell_quantity":892500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1750327170002","oi_day_high":4147500.0,"oi_day_low":3885000.0},"NSE_FO:KPITTECH25JUN1340PE":{"ohlc":{"open":4.95,"high":30.75,"low":4.95,"close":10.7},"depth":{"buy":[{"quantity":800,"price":10.6,"orders":2},{"quantity":400,"price":10.45,"orders":1},{"quantity":800,"price":10.4,"orders":2},{"quantity":400,"price":10.35,"orders":1},{"quantity":400,"price":10.3,"orders":1}],"sell":[{"quantity":400,"price":10.9,"orders":1},{"quantity":400,"price":10.95,"orders":1},{"quantity":400,"price":11.0,"orders":1},{"quantity":400,"price":11.05,"orders":1},{"quantity":400,"price":11.1,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|108747","symbol":"KPITTECH25JUN1340PE","last_price":10.7,"volume":1012800,"average_price":17.27,"oi":116000.0,"net_change":4.65,"total_buy_quantity":411600.0,"total_sell_quantity":105200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.45,"last_trade_time":"1750327176565","oi_day_high":144000.0,"oi_day_low":86800.0},"NSE_FO:COALINDIA25JUN400CE":{"ohlc":{"open":1.8,"high":1.8,"low":0.7,"close":0.7},"depth":{"buy":[{"quantity":101850,"price":0.7,"orders":15},{"quantity":71400,"price":0.65,"orders":17},{"quantity":65100,"price":0.6,"orders":10},{"quantity":53550,"price":0.55,"orders":5},{"quantity":25200,"price":0.5,"orders":3}],"sell":[{"quantity":65100,"price":0.75,"orders":17},{"quantity":73500,"price":0.8,"orders":18},{"quantity":75600,"price":0.85,"orders":18},{"quantity":90300,"price":0.9,"orders":11},{"quantity":28350,"price":0.95,"orders":10}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|81982","symbol":"COALINDIA25JUN400CE","last_price":0.7,"volume":6464850,"average_price":1.0,"oi":6411300.0,"net_change":-1.05,"total_buy_quantity":523950.0,"total_sell_quantity":1148700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1750327165177","oi_day_high":6447000.0,"oi_day_low":6064800.0},"NSE_FO:NTPC25JUN340CE":{"ohlc":{"open":1.4,"high":1.55,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":55500,"price":0.65,"orders":14},{"quantity":244500,"price":0.6,"orders":34},{"quantity":193500,"price":0.55,"orders":16},{"quantity":225000,"price":0.5,"orders":15},{"quantity":84000,"price":0.45,"orders":6}],"sell":[{"quantity":100500,"price":0.7,"orders":22},{"quantity":87000,"price":0.75,"orders":21},{"quantity":73500,"price":0.8,"orders":17},{"quantity":114000,"price":0.85,"orders":19},{"quantity":46500,"price":0.9,"orders":15}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|124588","symbol":"NTPC25JUN340CE","last_price":0.65,"volume":6441000,"average_price":0.94,"oi":1.1064E7,"net_change":-0.9,"total_buy_quantity":1252500.0,"total_sell_quantity":1546500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1750327199754","oi_day_high":1.10865E7,"oi_day_low":1.09635E7},"NSE_FO:CYIENT25JUN1360CE":{"ohlc":{"open":24.8,"high":27.85,"low":5.0,"close":5.1},"depth":{"buy":[{"quantity":600,"price":5.05,"orders":1},{"quantity":7800,"price":5.0,"orders":9},{"quantity":1800,"price":4.95,"orders":2},{"quantity":600,"price":4.9,"orders":1},{"quantity":1800,"price":4.85,"orders":2}],"sell":[{"quantity":1800,"price":5.15,"orders":5},{"quantity":1500,"price":5.2,"orders":4},{"quantity":1500,"price":5.25,"orders":5},{"quantity":600,"price":5.3,"orders":2},{"quantity":1500,"price":5.35,"orders":5}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|84076","symbol":"CYIENT25JUN1360CE","last_price":5.1,"volume":2160900,"average_price":8.97,"oi":442800.0,"net_change":-19.55,"total_buy_quantity":304500.0,"total_sell_quantity":118500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.5,"last_trade_time":"1750327197164","oi_day_high":527700.0,"oi_day_low":224100.0},"NSE_FO:BHARTIARTL25JUN1860CE":{"ohlc":{"open":21.55,"high":27.0,"low":19.5,"close":24.2},"depth":{"buy":[{"quantity":950,"price":23.9,"orders":1},{"quantity":950,"price":23.85,"orders":2},{"quantity":475,"price":23.8,"orders":1},{"quantity":475,"price":23.7,"orders":1},{"quantity":2375,"price":23.65,"orders":1}],"sell":[{"quantity":475,"price":24.2,"orders":1},{"quantity":950,"price":24.3,"orders":2},{"quantity":950,"price":24.35,"orders":2},{"quantity":475,"price":24.4,"orders":1},{"quantity":950,"price":24.5,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|74426","symbol":"BHARTIARTL25JUN1860CE","last_price":24.2,"volume":2702750,"average_price":24.4,"oi":2318950.0,"net_change":3.25,"total_buy_quantity":346275.0,"total_sell_quantity":160075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.25,"last_trade_time":"1750327199297","oi_day_high":2562625.0,"oi_day_low":2318950.0},"NSE_FO:SIEMENS25JUN3300CE":{"ohlc":{"open":88.95,"high":111.85,"low":38.9,"close":46.0},"depth":{"buy":[{"quantity":225,"price":45.55,"orders":2},{"quantity":150,"price":45.5,"orders":2},{"quantity":150,"price":45.3,"orders":1},{"quantity":300,"price":45.25,"orders":2},{"quantity":225,"price":45.05,"orders":2}],"sell":[{"quantity":75,"price":46.45,"orders":1},{"quantity":75,"price":46.5,"orders":1},{"quantity":150,"price":46.55,"orders":1},{"quantity":75,"price":46.6,"orders":1},{"quantity":75,"price":46.8,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|126398","symbol":"SIEMENS25JUN3300CE","last_price":46.0,"volume":1085700,"average_price":66.14,"oi":314025.0,"net_change":-45.8,"total_buy_quantity":46425.0,"total_sell_quantity":37125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":237.25,"last_trade_time":"1750327197905","oi_day_high":327150.0,"oi_day_low":266775.0},"NSE_FO:TRENT25JUN5700PE":{"ohlc":{"open":75.0,"high":121.45,"low":67.45,"close":90.55},"depth":{"buy":[{"quantity":100,"price":90.0,"orders":1},{"quantity":100,"price":89.15,"orders":1},{"quantity":100,"price":89.1,"orders":1},{"quantity":300,"price":89.05,"orders":2},{"quantity":100,"price":89.0,"orders":1}],"sell":[{"quantity":100,"price":90.4,"orders":1},{"quantity":100,"price":90.55,"orders":1},{"quantity":100,"price":90.6,"orders":1},{"quantity":100,"price":90.65,"orders":1},{"quantity":100,"price":90.9,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|133135","symbol":"TRENT25JUN5700PE","last_price":90.55,"volume":1149400,"average_price":96.06,"oi":233900.0,"net_change":3.2,"total_buy_quantity":37300.0,"total_sell_quantity":14000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":280.35,"last_trade_time":"1750327197642","oi_day_high":253400.0,"oi_day_low":215000.0},"NSE_FO:IRB25JUN51CE":{"ohlc":{"open":0.25,"high":0.4,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":1906500,"price":0.1,"orders":24},{"quantity":1445250,"price":0.05,"orders":26},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":789250,"price":0.15,"orders":18},{"quantity":963500,"price":0.2,"orders":22},{"quantity":225500,"price":0.25,"orders":9},{"quantity":256250,"price":0.3,"orders":5},{"quantity":102500,"price":0.35,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|103934","symbol":"IRB25JUN51CE","last_price":0.15,"volume":7175000,"average_price":0.25,"oi":4038500.0,"net_change":-0.15,"total_buy_quantity":3351750.0,"total_sell_quantity":3720750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1750327173695","oi_day_high":4346000.0,"oi_day_low":3454250.0},"NSE_FO:BANDHANBNK25JUN170CE":{"ohlc":{"open":10.65,"high":11.0,"low":7.95,"close":8.15},"depth":{"buy":[{"quantity":8400,"price":8.1,"orders":3},{"quantity":5600,"price":8.05,"orders":2},{"quantity":11200,"price":8.0,"orders":4},{"quantity":2800,"price":7.95,"orders":1},{"quantity":2800,"price":7.9,"orders":1}],"sell":[{"quantity":2800,"price":8.25,"orders":1},{"quantity":2800,"price":8.55,"orders":1},{"quantity":5600,"price":8.6,"orders":2},{"quantity":2800,"price":8.65,"orders":1},{"quantity":8400,"price":8.7,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|73592","symbol":"BANDHANBNK25JUN170CE","last_price":8.15,"volume":604800,"average_price":9.58,"oi":1772400.0,"net_change":-3.15,"total_buy_quantity":389200.0,"total_sell_quantity":226800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1750327162655","oi_day_high":1923600.0,"oi_day_low":1772400.0},"NSE_FO:OFSS25JUN8500CE":{"ohlc":{"open":960.0,"high":960.0,"low":840.75,"close":840.75},"depth":{"buy":[{"quantity":50,"price":825.5,"orders":1},{"quantity":50,"price":825.45,"orders":1},{"quantity":50,"price":825.4,"orders":1},{"quantity":100,"price":825.35,"orders":2},{"quantity":50,"price":825.3,"orders":1}],"sell":[{"quantity":150,"price":889.8,"orders":1},{"quantity":50,"price":889.85,"orders":1},{"quantity":50,"price":889.9,"orders":1},{"quantity":50,"price":889.95,"orders":1},{"quantity":50,"price":890.05,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|45854","symbol":"OFSS25JUN8500CE","last_price":840.75,"volume":400,"average_price":902.36,"oi":21600.0,"net_change":-280.25,"total_buy_quantity":3850.0,"total_sell_quantity":3600.0,"lower_circuit_limit":459.1,"upper_circuit_limit":1782.9,"last_trade_time":"1750320476109","oi_day_high":21750.0,"oi_day_low":21600.0},"NSE_FO:GMRAIRPORT25JUN86PE":{"ohlc":{"open":3.7,"high":5.55,"low":3.5,"close":5.25},"depth":{"buy":[{"quantity":11250,"price":5.45,"orders":2},{"quantity":11250,"price":5.4,"orders":2},{"quantity":11250,"price":5.35,"orders":2},{"quantity":5625,"price":5.3,"orders":1},{"quantity":5625,"price":5.25,"orders":1}],"sell":[{"quantity":5625,"price":5.6,"orders":1},{"quantity":5625,"price":5.65,"orders":1},{"quantity":5625,"price":5.75,"orders":1},{"quantity":5625,"price":5.8,"orders":1},{"quantity":33750,"price":5.85,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|90293","symbol":"GMRAIRPORT25JUN86PE","last_price":5.25,"volume":376875,"average_price":4.56,"oi":877500.0,"net_change":1.7,"total_buy_quantity":753750.0,"total_sell_quantity":601875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1750326125006","oi_day_high":984375.0,"oi_day_low":871875.0},"NSE_FO:GODREJCP25JUN1240CE":{"ohlc":{"open":3.8,"high":4.25,"low":2.25,"close":2.25},"depth":{"buy":[{"quantity":500,"price":2.1,"orders":1},{"quantity":1500,"price":2.05,"orders":3},{"quantity":1000,"price":2.0,"orders":2},{"quantity":15000,"price":1.6,"orders":1},{"quantity":500,"price":1.5,"orders":1}],"sell":[{"quantity":1000,"price":2.25,"orders":2},{"quantity":1000,"price":2.3,"orders":2},{"quantity":1500,"price":2.35,"orders":3},{"quantity":500,"price":2.4,"orders":1},{"quantity":1000,"price":2.45,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|90653","symbol":"GODREJCP25JUN1240CE","last_price":2.25,"volume":60500,"average_price":3.19,"oi":154000.0,"net_change":-1.55,"total_buy_quantity":224000.0,"total_sell_quantity":99500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1750327098404","oi_day_high":165500.0,"oi_day_low":154000.0},"NSE_FO:ETERNAL25JUN230PE":{"ohlc":{"open":0.5,"high":0.5,"low":0.25,"close":0.4},"depth":{"buy":[{"quantity":186000,"price":0.35,"orders":24},{"quantity":378000,"price":0.3,"orders":31},{"quantity":486000,"price":0.25,"orders":22},{"quantity":546000,"price":0.2,"orders":18},{"quantity":352000,"price":0.15,"orders":8}],"sell":[{"quantity":176000,"price":0.4,"orders":26},{"quantity":226000,"price":0.45,"orders":16},{"quantity":238000,"price":0.5,"orders":17},{"quantity":132000,"price":0.55,"orders":7},{"quantity":130000,"price":0.6,"orders":6}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|146383","symbol":"ETERNAL25JUN230PE","last_price":0.4,"volume":2776000,"average_price":0.35,"oi":4570000.0,"net_change":-0.1,"total_buy_quantity":2338000.0,"total_sell_quantity":1534000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1750327186393","oi_day_high":4888000.0,"oi_day_low":4564000.0},"NSE_FO:ADANIPORTS25JUN1440CE":{"ohlc":{"open":3.85,"high":4.05,"low":1.15,"close":1.2},"depth":{"buy":[{"quantity":3600,"price":1.2,"orders":4},{"quantity":3600,"price":1.15,"orders":5},{"quantity":3600,"price":1.1,"orders":5},{"quantity":2000,"price":1.05,"orders":3},{"quantity":9600,"price":1.0,"orders":7}],"sell":[{"quantity":10800,"price":1.3,"orders":7},{"quantity":5200,"price":1.35,"orders":3},{"quantity":6000,"price":1.4,"orders":5},{"quantity":5200,"price":1.45,"orders":6},{"quantity":1600,"price":1.5,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|66936","symbol":"ADANIPORTS25JUN1440CE","last_price":1.2,"volume":724000,"average_price":2.17,"oi":670000.0,"net_change":-2.95,"total_buy_quantity":688800.0,"total_sell_quantity":106000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1750327179305","oi_day_high":712400.0,"oi_day_low":657200.0},"NSE_FO:INFY25JUN1580PE":{"ohlc":{"open":6.55,"high":8.7,"low":4.7,"close":5.7},"depth":{"buy":[{"quantity":6400,"price":5.65,"orders":11},{"quantity":4400,"price":5.6,"orders":8},{"quantity":6800,"price":5.55,"orders":9},{"quantity":4400,"price":5.5,"orders":5},{"quantity":3600,"price":5.45,"orders":5}],"sell":[{"quantity":4000,"price":5.75,"orders":5},{"quantity":13600,"price":5.8,"orders":11},{"quantity":5200,"price":5.85,"orders":9},{"quantity":4000,"price":5.9,"orders":7},{"quantity":6000,"price":5.95,"orders":6}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|102682","symbol":"INFY25JUN1580PE","last_price":5.7,"volume":1883200,"average_price":6.8,"oi":827200.0,"net_change":-0.25,"total_buy_quantity":664400.0,"total_sell_quantity":142000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1750327186430","oi_day_high":880000.0,"oi_day_low":827200.0},"NSE_FO:LT25JUN3660CE":{"ohlc":{"open":19.35,"high":30.4,"low":15.95,"close":19.85},"depth":{"buy":[{"quantity":150,"price":20.05,"orders":1},{"quantity":150,"price":20.0,"orders":1},{"quantity":150,"price":19.95,"orders":1},{"quantity":150,"price":19.9,"orders":1},{"quantity":300,"price":19.85,"orders":2}],"sell":[{"quantity":150,"price":20.25,"orders":1},{"quantity":300,"price":20.35,"orders":1},{"quantity":150,"price":20.45,"orders":1},{"quantity":300,"price":20.5,"orders":2},{"quantity":300,"price":20.55,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|110442","symbol":"LT25JUN3660CE","last_price":19.85,"volume":682500,"average_price":22.26,"oi":593550.0,"net_change":0.4,"total_buy_quantity":243450.0,"total_sell_quantity":39600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.4,"last_trade_time":"1750327197614","oi_day_high":617100.0,"oi_day_low":581700.0},"NSE_FO:SYNGENE25JUN650PE":{"ohlc":{"open":10.0,"high":25.1,"low":9.95,"close":25.1},"depth":{"buy":[{"quantity":2000,"price":25.1,"orders":2},{"quantity":2000,"price":24.9,"orders":1},{"quantity":1000,"price":24.85,"orders":1},{"quantity":2000,"price":24.6,"orders":1},{"quantity":2000,"price":23.9,"orders":1}],"sell":[{"quantity":1000,"price":25.4,"orders":1},{"quantity":1000,"price":25.45,"orders":1},{"quantity":1000,"price":25.55,"orders":1},{"quantity":2000,"price":25.75,"orders":1},{"quantity":1000,"price":25.8,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|128480","symbol":"SYNGENE25JUN650PE","last_price":25.1,"volume":268000,"average_price":15.71,"oi":411000.0,"net_change":13.0,"total_buy_quantity":142000.0,"total_sell_quantity":67000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.1,"last_trade_time":"1750327146224","oi_day_high":459000.0,"oi_day_low":410000.0},"NSE_FO:MFSL25JUN1480PE":{"ohlc":{"open":1.85,"high":2.7,"low":1.55,"close":2.15},"depth":{"buy":[{"quantity":800,"price":2.25,"orders":1},{"quantity":3200,"price":2.2,"orders":3},{"quantity":5600,"price":2.15,"orders":6},{"quantity":4800,"price":2.1,"orders":5},{"quantity":4000,"price":2.05,"orders":4}],"sell":[{"quantity":8800,"price":2.35,"orders":6},{"quantity":4800,"price":2.4,"orders":5},{"quantity":8000,"price":2.45,"orders":4},{"quantity":5600,"price":2.5,"orders":2},{"quantity":800,"price":2.55,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|119025","symbol":"MFSL25JUN1480PE","last_price":2.15,"volume":56000,"average_price":2.0,"oi":100000.0,"net_change":0.0,"total_buy_quantity":182400.0,"total_sell_quantity":134400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1750326874480","oi_day_high":109600.0,"oi_day_low":95200.0},"NSE_FO:TATASTEEL25JUN158.9CE":{"ohlc":{"open":0.35,"high":0.35,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":1100000,"price":0.15,"orders":15},{"quantity":572000,"price":0.1,"orders":10},{"quantity":396000,"price":0.05,"orders":8},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":209000,"price":0.2,"orders":4},{"quantity":478500,"price":0.25,"orders":24},{"quantity":522500,"price":0.3,"orders":15},{"quantity":506000,"price":0.35,"orders":13},{"quantity":297000,"price":0.4,"orders":7}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|130275","symbol":"TATASTEEL25JUN158.9CE","last_price":0.2,"volume":5846500,"average_price":0.25,"oi":9625000.0,"net_change":-0.2,"total_buy_quantity":2068000.0,"total_sell_quantity":3943500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1750327031290","oi_day_high":1.0329E7,"oi_day_low":9625000.0},"NSE_FO:NBCC25JUN116PE":{"ohlc":{"open":1.25,"high":3.6,"low":1.1,"close":3.35},"depth":{"buy":[{"quantity":29000,"price":3.2,"orders":5},{"quantity":11600,"price":3.15,"orders":2},{"quantity":5800,"price":3.1,"orders":1},{"quantity":29000,"price":3.05,"orders":3},{"quantity":5800,"price":3.0,"orders":1}],"sell":[{"quantity":5800,"price":3.35,"orders":1},{"quantity":17400,"price":3.4,"orders":3},{"quantity":5800,"price":3.45,"orders":1},{"quantity":11600,"price":3.5,"orders":2},{"quantity":5800,"price":3.55,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|122774","symbol":"NBCC25JUN116PE","last_price":3.35,"volume":551000,"average_price":2.48,"oi":255200.0,"net_change":2.3,"total_buy_quantity":893200.0,"total_sell_quantity":707600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1750327170099","oi_day_high":290000.0,"oi_day_low":191400.0},"NSE_FO:JINDALSTEL25JUN970CE":{"ohlc":{"open":1.05,"high":1.05,"low":0.6,"close":0.7},"depth":{"buy":[{"quantity":1875,"price":0.7,"orders":3},{"quantity":3125,"price":0.65,"orders":4},{"quantity":8750,"price":0.6,"orders":6},{"quantity":17500,"price":0.55,"orders":4},{"quantity":2500,"price":0.5,"orders":3}],"sell":[{"quantity":2500,"price":0.8,"orders":2},{"quantity":3750,"price":0.85,"orders":3},{"quantity":3125,"price":0.9,"orders":2},{"quantity":1875,"price":0.95,"orders":2},{"quantity":5625,"price":1.0,"orders":7}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|105380","symbol":"JINDALSTEL25JUN970CE","last_price":0.7,"volume":243750,"average_price":0.85,"oi":502500.0,"net_change":-0.45,"total_buy_quantity":456250.0,"total_sell_quantity":122500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1750327081384","oi_day_high":542500.0,"oi_day_low":498750.0},"NSE_FO:PIDILITIND25JUN3020CE":{"ohlc":{"open":20.0,"high":20.0,"low":11.3,"close":13.05},"depth":{"buy":[{"quantity":250,"price":12.8,"orders":1},{"quantity":250,"price":12.45,"orders":1},{"quantity":250,"price":12.4,"orders":1},{"quantity":750,"price":12.05,"orders":1},{"quantity":250,"price":12.0,"orders":1}],"sell":[{"quantity":250,"price":12.95,"orders":1},{"quantity":500,"price":13.15,"orders":2},{"quantity":500,"price":13.45,"orders":2},{"quantity":500,"price":13.75,"orders":1},{"quantity":250,"price":13.95,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|121274","symbol":"PIDILITIND25JUN3020CE","last_price":13.05,"volume":74000,"average_price":13.87,"oi":52000.0,"net_change":-5.7,"total_buy_quantity":107500.0,"total_sell_quantity":46250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.0,"last_trade_time":"1750327193678","oi_day_high":52000.0,"oi_day_low":48000.0},"NSE_FO:MUTHOOTFIN25JUN2060CE":{"ohlc":{"open":539.5,"high":539.5,"low":539.5,"close":539.5},"depth":{"buy":[{"quantity":1375,"price":562.1,"orders":1},{"quantity":2750,"price":559.9,"orders":1},{"quantity":1100,"price":559.3,"orders":1},{"quantity":11000,"price":508.85,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1925,"price":589.25,"orders":2},{"quantity":1100,"price":589.3,"orders":1},{"quantity":2750,"price":592.1,"orders":1},{"quantity":2750,"price":601.4,"orders":1},{"quantity":1375,"price":603.35,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|115171","symbol":"MUTHOOTFIN25JUN2060CE","last_price":539.5,"volume":0,"average_price":0.0,"oi":35750.0,"net_change":0.0,"total_buy_quantity":16225.0,"total_sell_quantity":20900.0,"lower_circuit_limit":418.8,"upper_circuit_limit":735.4,"last_trade_time":"1749807673000","oi_day_high":36300.0,"oi_day_low":35750.0},"NSE_FO:DIVISLAB25JUN6600PE":{"ohlc":{"open":110.05,"high":154.9,"low":103.0,"close":150.65},"depth":{"buy":[{"quantity":100,"price":149.05,"orders":1},{"quantity":100,"price":149.0,"orders":1},{"quantity":100,"price":148.45,"orders":1},{"quantity":100,"price":148.4,"orders":1},{"quantity":400,"price":148.35,"orders":2}],"sell":[{"quantity":100,"price":150.65,"orders":1},{"quantity":100,"price":150.7,"orders":1},{"quantity":100,"price":151.35,"orders":1},{"quantity":100,"price":151.4,"orders":1},{"quantity":100,"price":151.45,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|85919","symbol":"DIVISLAB25JUN6600PE","last_price":150.65,"volume":86900,"average_price":134.72,"oi":99300.0,"net_change":38.5,"total_buy_quantity":13000.0,"total_sell_quantity":14100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":299.3,"last_trade_time":"1750327169482","oi_day_high":105600.0,"oi_day_low":99300.0},"NSE_FO:JUBLFOOD25JUN670PE":{"ohlc":{"open":5.7,"high":6.1,"low":2.35,"close":4.55},"depth":{"buy":[{"quantity":2500,"price":4.5,"orders":2},{"quantity":2500,"price":4.45,"orders":2},{"quantity":3750,"price":4.4,"orders":3},{"quantity":1250,"price":4.35,"orders":1},{"quantity":1250,"price":4.3,"orders":1}],"sell":[{"quantity":5000,"price":4.7,"orders":4},{"quantity":6250,"price":4.75,"orders":4},{"quantity":3750,"price":4.8,"orders":3},{"quantity":2500,"price":4.85,"orders":2},{"quantity":5000,"price":4.9,"orders":4}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|107499","symbol":"JUBLFOOD25JUN670PE","last_price":4.55,"volume":656250,"average_price":3.46,"oi":321250.0,"net_change":-0.95,"total_buy_quantity":553750.0,"total_sell_quantity":248750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1750327196000","oi_day_high":365000.0,"oi_day_low":298750.0},"NSE_FO:APOLLOHOSP25JUN6900CE":{"ohlc":{"open":105.95,"high":149.0,"low":95.05,"close":130.45},"depth":{"buy":[{"quantity":125,"price":126.05,"orders":1},{"quantity":125,"price":126.0,"orders":1},{"quantity":250,"price":125.75,"orders":1},{"quantity":125,"price":125.7,"orders":1},{"quantity":125,"price":125.15,"orders":1}],"sell":[{"quantity":125,"price":129.65,"orders":1},{"quantity":125,"price":129.7,"orders":1},{"quantity":250,"price":130.2,"orders":1},{"quantity":125,"price":130.25,"orders":1},{"quantity":125,"price":130.95,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|68427","symbol":"APOLLOHOSP25JUN6900CE","last_price":130.45,"volume":191875,"average_price":127.05,"oi":47250.0,"net_change":32.85,"total_buy_quantity":9625.0,"total_sell_quantity":17875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":263.7,"last_trade_time":"1750327186950","oi_day_high":54125.0,"oi_day_low":47125.0},"NSE_FO:LICI25JUN940CE":{"ohlc":{"open":10.3,"high":15.0,"low":5.05,"close":5.6},"depth":{"buy":[{"quantity":575,"price":5.4,"orders":1},{"quantity":1150,"price":5.35,"orders":2},{"quantity":575,"price":5.25,"orders":1},{"quantity":1150,"price":5.2,"orders":2},{"quantity":1150,"price":5.15,"orders":2}],"sell":[{"quantity":1150,"price":5.65,"orders":2},{"quantity":1150,"price":5.7,"orders":2},{"quantity":575,"price":5.75,"orders":1},{"quantity":575,"price":5.8,"orders":1},{"quantity":575,"price":5.85,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|113682","symbol":"LICI25JUN940CE","last_price":5.6,"volume":703225,"average_price":9.13,"oi":350750.0,"net_change":-4.7,"total_buy_quantity":227125.0,"total_sell_quantity":113850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.0,"last_trade_time":"1750327189293","oi_day_high":363400.0,"oi_day_low":327750.0},"NSE_FO:PERSISTENT25JUN5700CE":{"ohlc":{"open":331.55,"high":333.8,"low":228.8,"close":241.3},"depth":{"buy":[{"quantity":200,"price":239.35,"orders":2},{"quantity":100,"price":239.3,"orders":1},{"quantity":100,"price":239.25,"orders":1},{"quantity":300,"price":237.15,"orders":1},{"quantity":100,"price":237.1,"orders":1}],"sell":[{"quantity":200,"price":243.1,"orders":2},{"quantity":100,"price":243.15,"orders":1},{"quantity":100,"price":243.45,"orders":1},{"quantity":300,"price":247.7,"orders":1},{"quantity":100,"price":247.75,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|120470","symbol":"PERSISTENT25JUN5700CE","last_price":241.3,"volume":61700,"average_price":276.03,"oi":55800.0,"net_change":-123.0,"total_buy_quantity":10400.0,"total_sell_quantity":10400.0,"lower_circuit_limit":23.95,"upper_circuit_limit":704.65,"last_trade_time":"1750327180566","oi_day_high":87800.0,"oi_day_low":55800.0},"NSE_FO:ASTRAL25JUN1500CE":{"ohlc":{"open":70.6,"high":70.6,"low":32.7,"close":33.25},"depth":{"buy":[{"quantity":367,"price":32.85,"orders":1},{"quantity":367,"price":32.8,"orders":1},{"quantity":367,"price":32.75,"orders":1},{"quantity":734,"price":32.7,"orders":2},{"quantity":1101,"price":32.65,"orders":3}],"sell":[{"quantity":367,"price":33.5,"orders":1},{"quantity":367,"price":33.55,"orders":1},{"quantity":367,"price":33.85,"orders":1},{"quantity":367,"price":33.9,"orders":1},{"quantity":1468,"price":33.95,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|66016","symbol":"ASTRAL25JUN1500CE","last_price":33.25,"volume":222769,"average_price":44.73,"oi":146066.0,"net_change":-40.2,"total_buy_quantity":31195.0,"total_sell_quantity":53582.0,"lower_circuit_limit":0.05,"upper_circuit_limit":143.25,"last_trade_time":"1750327195131","oi_day_high":167352.0,"oi_day_low":130285.0},"NSE_FO:LUPIN25JUN1980PE":{"ohlc":{"open":48.0,"high":60.05,"low":44.95,"close":57.75},"depth":{"buy":[{"quantity":425,"price":57.7,"orders":1},{"quantity":850,"price":57.65,"orders":2},{"quantity":425,"price":57.6,"orders":1},{"quantity":425,"price":57.55,"orders":1},{"quantity":1275,"price":57.4,"orders":3}],"sell":[{"quantity":425,"price":58.65,"orders":1},{"quantity":850,"price":58.7,"orders":2},{"quantity":425,"price":58.75,"orders":1},{"quantity":1700,"price":58.8,"orders":2},{"quantity":425,"price":59.1,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|111607","symbol":"LUPIN25JUN1980PE","last_price":57.75,"volume":131325,"average_price":53.35,"oi":116875.0,"net_change":12.4,"total_buy_quantity":71825.0,"total_sell_quantity":51850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.5,"last_trade_time":"1750327140003","oi_day_high":127075.0,"oi_day_low":115600.0},"NSE_FO:CHAMBLFERT25JUN590CE":{"ohlc":{"open":1.05,"high":1.25,"low":0.6,"close":1.0},"depth":{"buy":[{"quantity":6650,"price":0.65,"orders":2},{"quantity":2850,"price":0.6,"orders":1},{"quantity":2850,"price":0.55,"orders":1},{"quantity":19950,"price":0.45,"orders":2},{"quantity":1900,"price":0.4,"orders":1}],"sell":[{"quantity":11400,"price":1.0,"orders":2},{"quantity":3800,"price":1.2,"orders":1},{"quantity":950,"price":1.25,"orders":1},{"quantity":950,"price":1.35,"orders":1},{"quantity":1900,"price":1.5,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|82484","symbol":"CHAMBLFERT25JUN590CE","last_price":1.0,"volume":61750,"average_price":0.82,"oi":881600.0,"net_change":-0.05,"total_buy_quantity":52250.0,"total_sell_quantity":80750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1750325662735","oi_day_high":941450.0,"oi_day_low":881600.0},"NSE_FO:JIOFIN25JUN287.5PE":{"ohlc":{"open":3.7,"high":7.0,"low":3.35,"close":6.7},"depth":{"buy":[{"quantity":6600,"price":6.7,"orders":3},{"quantity":16500,"price":6.65,"orders":8},{"quantity":16500,"price":6.6,"orders":9},{"quantity":13200,"price":6.55,"orders":7},{"quantity":6600,"price":6.5,"orders":3}],"sell":[{"quantity":1650,"price":6.75,"orders":1},{"quantity":6600,"price":6.8,"orders":3},{"quantity":11550,"price":6.85,"orders":6},{"quantity":8250,"price":6.9,"orders":4},{"quantity":8250,"price":6.95,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|105943","symbol":"JIOFIN25JUN287.5PE","last_price":6.7,"volume":5646300,"average_price":5.17,"oi":803550.0,"net_change":2.6,"total_buy_quantity":400950.0,"total_sell_quantity":242550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1750327199613","oi_day_high":1013100.0,"oi_day_low":714450.0},"NSE_FO:LICHSGFIN25JUN600CE":{"ohlc":{"open":10.05,"high":10.7,"low":2.65,"close":2.5},"depth":{"buy":[{"quantity":6000,"price":2.55,"orders":5},{"quantity":19000,"price":2.5,"orders":10},{"quantity":6000,"price":2.45,"orders":5},{"quantity":7000,"price":2.4,"orders":3},{"quantity":9000,"price":2.35,"orders":4}],"sell":[{"quantity":4000,"price":2.7,"orders":4},{"quantity":10000,"price":2.75,"orders":7},{"quantity":7000,"price":2.8,"orders":5},{"quantity":7000,"price":2.85,"orders":4},{"quantity":7000,"price":2.9,"orders":4}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|113361","symbol":"LICHSGFIN25JUN600CE","last_price":2.5,"volume":2603000,"average_price":4.84,"oi":1269000.0,"net_change":-8.5,"total_buy_quantity":606000.0,"total_sell_quantity":508000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1750327199323","oi_day_high":1269000.0,"oi_day_low":997000.0},"NSE_FO:ABB25JUN6000CE":{"ohlc":{"open":118.7,"high":146.0,"low":41.0,"close":42.7},"depth":{"buy":[{"quantity":625,"price":42.75,"orders":2},{"quantity":250,"price":42.7,"orders":2},{"quantity":125,"price":42.65,"orders":1},{"quantity":500,"price":42.4,"orders":1},{"quantity":125,"price":42.35,"orders":1}],"sell":[{"quantity":125,"price":44.05,"orders":1},{"quantity":125,"price":44.1,"orders":1},{"quantity":375,"price":44.3,"orders":2},{"quantity":500,"price":44.4,"orders":1},{"quantity":125,"price":44.45,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|65309","symbol":"ABB25JUN6000CE","last_price":42.7,"volume":300625,"average_price":74.51,"oi":181000.0,"net_change":-83.0,"total_buy_quantity":25500.0,"total_sell_quantity":29250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":350.85,"last_trade_time":"1750327190536","oi_day_high":181000.0,"oi_day_low":141500.0},"NSE_FO:TATAELXSI25JUN6500CE":{"ohlc":{"open":78.0,"high":95.0,"low":20.2,"close":20.6},"depth":{"buy":[{"quantity":200,"price":20.6,"orders":1},{"quantity":200,"price":20.0,"orders":2},{"quantity":100,"price":19.8,"orders":1},{"quantity":200,"price":19.75,"orders":2},{"quantity":100,"price":19.6,"orders":1}],"sell":[{"quantity":500,"price":21.0,"orders":2},{"quantity":100,"price":21.45,"orders":1},{"quantity":100,"price":21.5,"orders":1},{"quantity":200,"price":21.55,"orders":2},{"quantity":100,"price":21.9,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|142637","symbol":"TATAELXSI25JUN6500CE","last_price":20.6,"volume":253200,"average_price":45.68,"oi":120300.0,"net_change":-52.7,"total_buy_quantity":31000.0,"total_sell_quantity":29100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":258.25,"last_trade_time":"1750327180885","oi_day_high":121100.0,"oi_day_low":81500.0},"NSE_FO:SBICARD25JUN910PE":{"ohlc":{"open":0.85,"high":4.8,"low":0.85,"close":3.05},"depth":{"buy":[{"quantity":2400,"price":2.95,"orders":3},{"quantity":4000,"price":2.9,"orders":5},{"quantity":4800,"price":2.85,"orders":5},{"quantity":2400,"price":2.8,"orders":3},{"quantity":3200,"price":2.75,"orders":3}],"sell":[{"quantity":800,"price":3.1,"orders":1},{"quantity":6400,"price":3.15,"orders":6},{"quantity":7200,"price":3.2,"orders":6},{"quantity":7200,"price":3.25,"orders":7},{"quantity":7200,"price":3.3,"orders":4}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|124903","symbol":"SBICARD25JUN910PE","last_price":3.05,"volume":480800,"average_price":3.01,"oi":140800.0,"net_change":2.2,"total_buy_quantity":549600.0,"total_sell_quantity":204800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1750327174452","oi_day_high":153600.0,"oi_day_low":71200.0},"NSE_FO:ATGL25JUN680PE":{"ohlc":{"open":34.7,"high":62.55,"low":34.7,"close":61.8},"depth":{"buy":[{"quantity":775,"price":61.75,"orders":1},{"quantity":1550,"price":61.7,"orders":2},{"quantity":775,"price":61.6,"orders":1},{"quantity":775,"price":61.25,"orders":1},{"quantity":775,"price":61.05,"orders":1}],"sell":[{"quantity":775,"price":62.75,"orders":1},{"quantity":775,"price":62.8,"orders":1},{"quantity":775,"price":63.0,"orders":1},{"quantity":775,"price":63.1,"orders":1},{"quantity":775,"price":63.9,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|69780","symbol":"ATGL25JUN680PE","last_price":61.8,"volume":319300,"average_price":49.93,"oi":268925.0,"net_change":26.85,"total_buy_quantity":192975.0,"total_sell_quantity":39525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.95,"last_trade_time":"1750327180139","oi_day_high":348750.0,"oi_day_low":266600.0},"NSE_FO:TATACHEM25JUN890PE":{"ohlc":{"open":2.0,"high":4.15,"low":1.8,"close":4.15},"depth":{"buy":[{"quantity":1650,"price":4.15,"orders":2},{"quantity":1650,"price":4.1,"orders":3},{"quantity":3300,"price":4.05,"orders":5},{"quantity":2200,"price":4.0,"orders":4},{"quantity":1100,"price":3.95,"orders":2}],"sell":[{"quantity":1650,"price":4.3,"orders":3},{"quantity":3850,"price":4.35,"orders":6},{"quantity":1650,"price":4.4,"orders":3},{"quantity":1100,"price":4.45,"orders":2},{"quantity":1650,"price":4.5,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|128778","symbol":"TATACHEM25JUN890PE","last_price":4.15,"volume":107800,"average_price":2.98,"oi":110000.0,"net_change":2.1,"total_buy_quantity":198550.0,"total_sell_quantity":119350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1750327191545","oi_day_high":118250.0,"oi_day_low":109450.0},"NSE_FO:YESBANK25JUN21CE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":7514000,"price":0.05,"orders":68},{"quantity":33436000,"price":0.1,"orders":157},{"quantity":12688000,"price":0.15,"orders":56},{"quantity":3562000,"price":0.2,"orders":25},{"quantity":2496000,"price":0.25,"orders":12}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|135889","symbol":"YESBANK25JUN21CE","last_price":0.05,"volume":27170000,"average_price":0.05,"oi":1.34004E8,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":7.3944E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1750327098916","oi_day_high":1.36344E8,"oi_day_low":1.33848E8},"NSE_FO:DELHIVERY25JUN360PE":{"ohlc":{"open":5.35,"high":10.7,"low":4.5,"close":10.35},"depth":{"buy":[{"quantity":1525,"price":10.35,"orders":1},{"quantity":6100,"price":10.3,"orders":3},{"quantity":9150,"price":10.25,"orders":4},{"quantity":3050,"price":10.2,"orders":1},{"quantity":3050,"price":9.95,"orders":1}],"sell":[{"quantity":3050,"price":10.55,"orders":2},{"quantity":3050,"price":10.6,"orders":2},{"quantity":1525,"price":10.65,"orders":1},{"quantity":1525,"price":10.7,"orders":1},{"quantity":1525,"price":10.75,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|85589","symbol":"DELHIVERY25JUN360PE","last_price":10.35,"volume":1509750,"average_price":7.4,"oi":760975.0,"net_change":5.35,"total_buy_quantity":211975.0,"total_sell_quantity":195200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1750327188785","oi_day_high":776225.0,"oi_day_low":716750.0},"NSE_FO:GAIL25JUN192.5PE":{"ohlc":{"open":7.8,"high":12.7,"low":7.55,"close":12.7},"depth":{"buy":[{"quantity":4700,"price":12.65,"orders":2},{"quantity":4700,"price":12.6,"orders":2},{"quantity":2350,"price":12.45,"orders":1},{"quantity":9400,"price":11.35,"orders":1},{"quantity":30550,"price":11.2,"orders":2}],"sell":[{"quantity":2350,"price":12.85,"orders":1},{"quantity":2350,"price":12.95,"orders":1},{"quantity":2350,"price":13.35,"orders":1},{"quantity":39950,"price":13.4,"orders":3},{"quantity":11750,"price":13.6,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|91143","symbol":"GAIL25JUN192.5PE","last_price":12.7,"volume":709700,"average_price":9.9,"oi":881250.0,"net_change":4.95,"total_buy_quantity":274950.0,"total_sell_quantity":242050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1750327178578","oi_day_high":1076300.0,"oi_day_low":881250.0},"NSE_FO:IDFCFIRSTB25JUN68PE":{"ohlc":{"open":0.3,"high":0.5,"low":0.25,"close":0.45},"depth":{"buy":[{"quantity":112500,"price":0.45,"orders":6},{"quantity":232500,"price":0.4,"orders":13},{"quantity":240000,"price":0.35,"orders":11},{"quantity":232500,"price":0.3,"orders":7},{"quantity":210000,"price":0.25,"orders":11}],"sell":[{"quantity":622500,"price":0.5,"orders":29},{"quantity":352500,"price":0.55,"orders":9},{"quantity":390000,"price":0.6,"orders":7},{"quantity":420000,"price":0.65,"orders":7},{"quantity":457500,"price":0.7,"orders":10}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|102056","symbol":"IDFCFIRSTB25JUN68PE","last_price":0.45,"volume":8160000,"average_price":0.33,"oi":8895000.0,"net_change":0.2,"total_buy_quantity":7492500.0,"total_sell_quantity":3667500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1750327172700","oi_day_high":9052500.0,"oi_day_low":8617500.0},"NSE_FO:PAGEIND25JUN46500CE":{"ohlc":{"open":160.0,"high":240.3,"low":109.5,"close":110.0},"depth":{"buy":[{"quantity":15,"price":100.2,"orders":1},{"quantity":15,"price":100.15,"orders":1},{"quantity":45,"price":100.05,"orders":1},{"quantity":45,"price":100.0,"orders":1},{"quantity":450,"price":93.0,"orders":1}],"sell":[{"quantity":15,"price":116.75,"orders":1},{"quantity":15,"price":116.8,"orders":1},{"quantity":15,"price":119.05,"orders":1},{"quantity":75,"price":121.0,"orders":1},{"quantity":75,"price":124.6,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|119399","symbol":"PAGEIND25JUN46500CE","last_price":110.0,"volume":6990,"average_price":155.61,"oi":3975.0,"net_change":-77.1,"total_buy_quantity":1350.0,"total_sell_quantity":1650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":748.1,"last_trade_time":"1750326665515","oi_day_high":4170.0,"oi_day_low":3360.0},"NSE_FO:TATAMOTORS25JUN720PE":{"ohlc":{"open":48.45,"high":52.2,"low":43.65,"close":48.0},"depth":{"buy":[{"quantity":550,"price":47.4,"orders":1},{"quantity":550,"price":47.35,"orders":1},{"quantity":550,"price":47.3,"orders":1},{"quantity":550,"price":47.25,"orders":1},{"quantity":550,"price":47.1,"orders":1}],"sell":[{"quantity":1100,"price":47.7,"orders":2},{"quantity":550,"price":47.95,"orders":1},{"quantity":1650,"price":48.0,"orders":3},{"quantity":1650,"price":48.25,"orders":1},{"quantity":1650,"price":48.3,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|142828","symbol":"TATAMOTORS25JUN720PE","last_price":48.0,"volume":177650,"average_price":48.03,"oi":1581800.0,"net_change":-0.75,"total_buy_quantity":71500.0,"total_sell_quantity":63800.0,"lower_circuit_limit":13.15,"upper_circuit_limit":84.35,"last_trade_time":"1750327051796","oi_day_high":1634600.0,"oi_day_low":1581800.0},"NSE_FO:HCLTECH25JUN1660CE":{"ohlc":{"open":57.4,"high":60.4,"low":46.5,"close":56.65},"depth":{"buy":[{"quantity":700,"price":55.25,"orders":2},{"quantity":700,"price":55.2,"orders":2},{"quantity":350,"price":55.15,"orders":1},{"quantity":350,"price":55.1,"orders":1},{"quantity":350,"price":55.0,"orders":1}],"sell":[{"quantity":700,"price":56.35,"orders":2},{"quantity":350,"price":56.4,"orders":1},{"quantity":350,"price":56.45,"orders":1},{"quantity":350,"price":56.7,"orders":1},{"quantity":350,"price":56.85,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|94317","symbol":"HCLTECH25JUN1660CE","last_price":56.65,"volume":90650,"average_price":52.11,"oi":231350.0,"net_change":-5.35,"total_buy_quantity":50750.0,"total_sell_quantity":45150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":128.15,"last_trade_time":"1750327197440","oi_day_high":248500.0,"oi_day_low":231350.0},"NSE_FO:KPITTECH25JUN1340CE":{"ohlc":{"open":60.2,"high":72.3,"low":30.25,"close":56.0},"depth":{"buy":[{"quantity":400,"price":55.4,"orders":1},{"quantity":400,"price":55.25,"orders":1},{"quantity":400,"price":55.2,"orders":1},{"quantity":400,"price":55.15,"orders":1},{"quantity":400,"price":54.45,"orders":1}],"sell":[{"quantity":400,"price":56.0,"orders":1},{"quantity":400,"price":56.3,"orders":1},{"quantity":400,"price":56.7,"orders":1},{"quantity":400,"price":56.75,"orders":1},{"quantity":400,"price":57.9,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|108746","symbol":"KPITTECH25JUN1340CE","last_price":56.0,"volume":200000,"average_price":43.89,"oi":34800.0,"net_change":-27.45,"total_buy_quantity":261200.0,"total_sell_quantity":38800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":170.75,"last_trade_time":"1750327167445","oi_day_high":48400.0,"oi_day_low":32000.0},"NSE_FO:EICHERMOT25JUN5400PE":{"ohlc":{"open":63.5,"high":63.5,"low":26.8,"close":27.95},"depth":{"buy":[{"quantity":175,"price":27.75,"orders":1},{"quantity":175,"price":27.7,"orders":1},{"quantity":175,"price":27.6,"orders":1},{"quantity":175,"price":27.55,"orders":1},{"quantity":525,"price":27.5,"orders":2}],"sell":[{"quantity":350,"price":28.2,"orders":2},{"quantity":175,"price":28.5,"orders":1},{"quantity":175,"price":28.55,"orders":1},{"quantity":175,"price":28.6,"orders":1},{"quantity":175,"price":28.65,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|88072","symbol":"EICHERMOT25JUN5400PE","last_price":27.95,"volume":903350,"average_price":35.18,"oi":158025.0,"net_change":-35.55,"total_buy_quantity":67375.0,"total_sell_quantity":68950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":191.85,"last_trade_time":"1750327196899","oi_day_high":185325.0,"oi_day_low":59150.0},"NSE_FO:ONGC25JUN242.5CE":{"ohlc":{"open":7.65,"high":10.7,"low":7.1,"close":9.3},"depth":{"buy":[{"quantity":1925,"price":9.25,"orders":1},{"quantity":3850,"price":9.2,"orders":2},{"quantity":3850,"price":9.15,"orders":2},{"quantity":5775,"price":9.1,"orders":3},{"quantity":3850,"price":9.05,"orders":2}],"sell":[{"quantity":1925,"price":9.35,"orders":1},{"quantity":3850,"price":9.4,"orders":2},{"quantity":3850,"price":9.45,"orders":2},{"quantity":1925,"price":9.5,"orders":1},{"quantity":1925,"price":9.55,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|118782","symbol":"ONGC25JUN242.5CE","last_price":9.3,"volume":500500,"average_price":8.88,"oi":205975.0,"net_change":0.1,"total_buy_quantity":331100.0,"total_sell_quantity":132825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1750327142293","oi_day_high":219450.0,"oi_day_low":190575.0},"NSE_FO:IGL25JUN215CE":{"ohlc":{"open":1.4,"high":1.5,"low":0.55,"close":0.7},"depth":{"buy":[{"quantity":41250,"price":0.65,"orders":2},{"quantity":200750,"price":0.6,"orders":30},{"quantity":107250,"price":0.55,"orders":16},{"quantity":79750,"price":0.5,"orders":11},{"quantity":22000,"price":0.45,"orders":2}],"sell":[{"quantity":74250,"price":0.7,"orders":15},{"quantity":63250,"price":0.75,"orders":10},{"quantity":60500,"price":0.8,"orders":10},{"quantity":24750,"price":0.85,"orders":5},{"quantity":22000,"price":0.9,"orders":5}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|102762","symbol":"IGL25JUN215CE","last_price":0.7,"volume":2200000,"average_price":0.82,"oi":3918750.0,"net_change":-0.75,"total_buy_quantity":1045000.0,"total_sell_quantity":1292500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1750327170423","oi_day_high":3995750.0,"oi_day_low":3742750.0},"NSE_FO:INDIANB25JUN583.75PE":{"ohlc":{"open":0.6,"high":1.5,"low":0.6,"close":0.9},"depth":{"buy":[{"quantity":2850,"price":0.85,"orders":3},{"quantity":4750,"price":0.8,"orders":5},{"quantity":3800,"price":0.75,"orders":4},{"quantity":1900,"price":0.7,"orders":2},{"quantity":1900,"price":0.65,"orders":2}],"sell":[{"quantity":4750,"price":0.95,"orders":5},{"quantity":9500,"price":1.0,"orders":5},{"quantity":5700,"price":1.05,"orders":6},{"quantity":8550,"price":1.1,"orders":4},{"quantity":9500,"price":1.15,"orders":4}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|103809","symbol":"INDIANB25JUN583.75PE","last_price":0.9,"volume":48450,"average_price":1.08,"oi":260300.0,"net_change":0.45,"total_buy_quantity":102600.0,"total_sell_quantity":225150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1750327156050","oi_day_high":262200.0,"oi_day_low":251750.0},"NSE_FO:INOXWIND25JUN190PE":{"ohlc":{"open":20.75,"high":24.7,"low":20.75,"close":23.55},"depth":{"buy":[{"quantity":9675,"price":23.75,"orders":2},{"quantity":6450,"price":23.7,"orders":2},{"quantity":3225,"price":23.6,"orders":1},{"quantity":9675,"price":22.6,"orders":1},{"quantity":12900,"price":22.55,"orders":1}],"sell":[{"quantity":6450,"price":24.2,"orders":1},{"quantity":6450,"price":24.25,"orders":2},{"quantity":16125,"price":24.35,"orders":2},{"quantity":3225,"price":24.45,"orders":1},{"quantity":16125,"price":24.85,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|106312","symbol":"INOXWIND25JUN190PE","last_price":23.55,"volume":148350,"average_price":23.29,"oi":1515750.0,"net_change":3.0,"total_buy_quantity":303150.0,"total_sell_quantity":332175.0,"lower_circuit_limit":0.55,"upper_circuit_limit":40.55,"last_trade_time":"1750327081461","oi_day_high":1544775.0,"oi_day_low":1515750.0},"NSE_FO:BALKRISIND25JUN2480CE":{"ohlc":{"open":22.2,"high":26.8,"low":8.1,"close":8.15},"depth":{"buy":[{"quantity":900,"price":7.8,"orders":3},{"quantity":600,"price":7.75,"orders":2},{"quantity":300,"price":7.7,"orders":1},{"quantity":300,"price":7.65,"orders":1},{"quantity":300,"price":7.6,"orders":1}],"sell":[{"quantity":600,"price":8.3,"orders":2},{"quantity":1500,"price":8.35,"orders":1},{"quantity":300,"price":8.45,"orders":1},{"quantity":2100,"price":8.5,"orders":1},{"quantity":300,"price":8.55,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|73090","symbol":"BALKRISIND25JUN2480CE","last_price":8.15,"volume":42300,"average_price":17.63,"oi":60000.0,"net_change":-11.7,"total_buy_quantity":84300.0,"total_sell_quantity":56100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.1,"last_trade_time":"1750327120830","oi_day_high":61500.0,"oi_day_low":56100.0},"NSE_FO:PAYTM25JUN880CE":{"ohlc":{"open":28.4,"high":30.05,"low":14.3,"close":16.85},"depth":{"buy":[{"quantity":650,"price":16.75,"orders":1},{"quantity":2600,"price":16.7,"orders":4},{"quantity":3250,"price":16.65,"orders":5},{"quantity":2600,"price":16.6,"orders":4},{"quantity":4550,"price":16.55,"orders":6}],"sell":[{"quantity":7800,"price":16.9,"orders":1},{"quantity":1300,"price":17.0,"orders":2},{"quantity":1300,"price":17.05,"orders":2},{"quantity":1950,"price":17.1,"orders":3},{"quantity":1300,"price":17.15,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|127706","symbol":"PAYTM25JUN880CE","last_price":16.85,"volume":6128200,"average_price":18.38,"oi":3029000.0,"net_change":-11.55,"total_buy_quantity":471900.0,"total_sell_quantity":176150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.85,"last_trade_time":"1750327196212","oi_day_high":3043950.0,"oi_day_low":742950.0},"NSE_FO:TITAGARH25JUN920PE":{"ohlc":{"open":88.0,"high":110.0,"low":86.0,"close":86.0},"depth":{"buy":[{"quantity":2500,"price":88.0,"orders":1},{"quantity":625,"price":86.05,"orders":1},{"quantity":625,"price":81.4,"orders":1},{"quantity":625,"price":80.0,"orders":1},{"quantity":5625,"price":56.75,"orders":1}],"sell":[{"quantity":1250,"price":109.95,"orders":1},{"quantity":625,"price":110.0,"orders":1},{"quantity":1250,"price":127.9,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|144122","symbol":"TITAGARH25JUN920PE","last_price":86.0,"volume":7500,"average_price":98.25,"oi":280625.0,"net_change":14.75,"total_buy_quantity":23750.0,"total_sell_quantity":3125.0,"lower_circuit_limit":11.9,"upper_circuit_limit":130.6,"last_trade_time":"1750323076626","oi_day_high":287500.0,"oi_day_low":280625.0},"NSE_FO:TATAPOWER25JUN395PE":{"ohlc":{"open":8.05,"high":14.65,"low":7.2,"close":14.7},"depth":{"buy":[{"quantity":1350,"price":14.6,"orders":1},{"quantity":1350,"price":14.55,"orders":1},{"quantity":4050,"price":14.5,"orders":3},{"quantity":1350,"price":14.45,"orders":1},{"quantity":1350,"price":14.3,"orders":1}],"sell":[{"quantity":1350,"price":14.7,"orders":1},{"quantity":5400,"price":14.75,"orders":4},{"quantity":2700,"price":14.8,"orders":2},{"quantity":1350,"price":14.85,"orders":1},{"quantity":1350,"price":14.9,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|130140","symbol":"TATAPOWER25JUN395PE","last_price":14.7,"volume":2031750,"average_price":11.3,"oi":1318950.0,"net_change":7.15,"total_buy_quantity":292950.0,"total_sell_quantity":174150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1750327179431","oi_day_high":1883250.0,"oi_day_low":1318950.0},"NSE_FO:PIIND25JUN3900PE":{"ohlc":{"open":4.4,"high":4.4,"low":2.65,"close":3.85},"depth":{"buy":[{"quantity":125,"price":3.8,"orders":1},{"quantity":625,"price":3.75,"orders":3},{"quantity":250,"price":3.7,"orders":2},{"quantity":125,"price":3.65,"orders":1},{"quantity":250,"price":3.6,"orders":2}],"sell":[{"quantity":125,"price":4.15,"orders":1},{"quantity":375,"price":4.2,"orders":2},{"quantity":125,"price":4.25,"orders":1},{"quantity":250,"price":4.3,"orders":2},{"quantity":250,"price":4.35,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|129841","symbol":"PIIND25JUN3900PE","last_price":3.85,"volume":52625,"average_price":3.39,"oi":70500.0,"net_change":-0.6,"total_buy_quantity":137500.0,"total_sell_quantity":22250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1750327137989","oi_day_high":74750.0,"oi_day_low":70375.0},"NSE_FO:WIPRO25JUN250PE":{"ohlc":{"open":0.5,"high":0.55,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":444000,"price":0.2,"orders":40},{"quantity":636000,"price":0.15,"orders":18},{"quantity":696000,"price":0.1,"orders":14},{"quantity":489000,"price":0.05,"orders":11},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":144000,"price":0.25,"orders":14},{"quantity":279000,"price":0.3,"orders":10},{"quantity":153000,"price":0.35,"orders":6},{"quantity":111000,"price":0.4,"orders":7},{"quantity":78000,"price":0.45,"orders":12}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|146224","symbol":"WIPRO25JUN250PE","last_price":0.25,"volume":5373000,"average_price":0.33,"oi":3957000.0,"net_change":-0.25,"total_buy_quantity":2265000.0,"total_sell_quantity":1977000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1750327192397","oi_day_high":4227000.0,"oi_day_low":3882000.0},"NSE_FO:PNB25JUN102PE":{"ohlc":{"open":0.45,"high":1.1,"low":0.45,"close":1.0},"depth":{"buy":[{"quantity":296000,"price":0.95,"orders":21},{"quantity":240000,"price":0.9,"orders":18},{"quantity":232000,"price":0.85,"orders":19},{"quantity":160000,"price":0.8,"orders":9},{"quantity":176000,"price":0.75,"orders":6}],"sell":[{"quantity":248000,"price":1.05,"orders":20},{"quantity":224000,"price":1.1,"orders":15},{"quantity":272000,"price":1.15,"orders":7},{"quantity":160000,"price":1.2,"orders":6},{"quantity":32000,"price":1.25,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|130193","symbol":"PNB25JUN102PE","last_price":1.0,"volume":11416000,"average_price":0.82,"oi":4096000.0,"net_change":0.6,"total_buy_quantity":5880000.0,"total_sell_quantity":2104000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1750327183925","oi_day_high":4800000.0,"oi_day_low":3936000.0},"NSE_FO:CHOLAFIN25JUN1600PE":{"ohlc":{"open":31.3,"high":67.7,"low":27.7,"close":64.35},"depth":{"buy":[{"quantity":625,"price":63.15,"orders":1},{"quantity":1250,"price":63.1,"orders":2},{"quantity":625,"price":63.05,"orders":1},{"quantity":625,"price":63.0,"orders":1},{"quantity":1875,"price":62.2,"orders":1}],"sell":[{"quantity":1250,"price":66.6,"orders":2},{"quantity":625,"price":66.65,"orders":1},{"quantity":1250,"price":66.7,"orders":2},{"quantity":1875,"price":66.8,"orders":1},{"quantity":2500,"price":67.0,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|81172","symbol":"CHOLAFIN25JUN1600PE","last_price":64.35,"volume":421875,"average_price":43.15,"oi":296250.0,"net_change":30.2,"total_buy_quantity":93750.0,"total_sell_quantity":46250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.65,"last_trade_time":"1750327184393","oi_day_high":339375.0,"oi_day_low":293125.0},"NSE_FO:MARUTI25JUN12400CE":{"ohlc":{"open":330.0,"high":390.0,"low":319.2,"close":353.8},"depth":{"buy":[{"quantity":100,"price":346.85,"orders":2},{"quantity":50,"price":346.8,"orders":1},{"quantity":50,"price":346.75,"orders":1},{"quantity":50,"price":345.7,"orders":1},{"quantity":50,"price":333.0,"orders":1}],"sell":[{"quantity":50,"price":369.15,"orders":1},{"quantity":150,"price":369.2,"orders":3},{"quantity":50,"price":369.25,"orders":1},{"quantity":100,"price":369.3,"orders":2},{"quantity":50,"price":369.4,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|118049","symbol":"MARUTI25JUN12400CE","last_price":353.8,"volume":14400,"average_price":360.82,"oi":110850.0,"net_change":16.25,"total_buy_quantity":15400.0,"total_sell_quantity":5200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":741.65,"last_trade_time":"1750327198615","oi_day_high":112600.0,"oi_day_low":110850.0},"NSE_FO:ICICIPRULI25JUN670CE":{"ohlc":{"open":0.9,"high":1.1,"low":0.5,"close":0.6},"depth":{"buy":[{"quantity":2250,"price":0.55,"orders":1},{"quantity":12750,"price":0.5,"orders":4},{"quantity":8250,"price":0.45,"orders":8},{"quantity":6000,"price":0.4,"orders":4},{"quantity":2250,"price":0.35,"orders":2}],"sell":[{"quantity":12750,"price":0.6,"orders":5},{"quantity":10500,"price":0.65,"orders":5},{"quantity":5250,"price":0.7,"orders":4},{"quantity":5250,"price":0.75,"orders":4},{"quantity":2250,"price":0.8,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|101694","symbol":"ICICIPRULI25JUN670CE","last_price":0.6,"volume":90000,"average_price":0.67,"oi":613500.0,"net_change":-0.45,"total_buy_quantity":111750.0,"total_sell_quantity":248250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1750327180459","oi_day_high":639000.0,"oi_day_low":612000.0},"NSE_FO:SRF25JUN2900PE":{"ohlc":{"open":3.55,"high":7.55,"low":3.1,"close":6.15},"depth":{"buy":[{"quantity":375,"price":5.9,"orders":1},{"quantity":375,"price":5.85,"orders":1},{"quantity":750,"price":5.8,"orders":2},{"quantity":750,"price":5.75,"orders":2},{"quantity":1125,"price":5.7,"orders":3}],"sell":[{"quantity":750,"price":6.1,"orders":2},{"quantity":1125,"price":6.15,"orders":3},{"quantity":750,"price":6.2,"orders":2},{"quantity":750,"price":6.25,"orders":1},{"quantity":375,"price":6.3,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|139786","symbol":"SRF25JUN2900PE","last_price":6.15,"volume":201750,"average_price":5.31,"oi":108000.0,"net_change":2.15,"total_buy_quantity":110625.0,"total_sell_quantity":47250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1750327174830","oi_day_high":110625.0,"oi_day_low":94875.0},"NSE_FO:AARTIIND25JUN480PE":{"ohlc":{"open":32.9,"high":44.35,"low":28.05,"close":44.35},"depth":{"buy":[{"quantity":1000,"price":44.6,"orders":1},{"quantity":1000,"price":44.55,"orders":1},{"quantity":2000,"price":44.35,"orders":1},{"quantity":2000,"price":44.3,"orders":1},{"quantity":3000,"price":44.15,"orders":2}],"sell":[{"quantity":1000,"price":46.05,"orders":1},{"quantity":1000,"price":46.1,"orders":1},{"quantity":1000,"price":46.2,"orders":1},{"quantity":2000,"price":46.25,"orders":1},{"quantity":1000,"price":46.3,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|65083","symbol":"AARTIIND25JUN480PE","last_price":44.35,"volume":91000,"average_price":32.9,"oi":494000.0,"net_change":12.25,"total_buy_quantity":108000.0,"total_sell_quantity":96000.0,"lower_circuit_limit":6.05,"upper_circuit_limit":58.15,"last_trade_time":"1750327090116","oi_day_high":517000.0,"oi_day_low":494000.0},"NSE_FO:MANAPPURAM25JUN230CE":{"ohlc":{"open":35.9,"high":36.5,"low":34.65,"close":34.75},"depth":{"buy":[{"quantity":3000,"price":33.0,"orders":1},{"quantity":3000,"price":32.0,"orders":1},{"quantity":3000,"price":31.0,"orders":1},{"quantity":6000,"price":28.0,"orders":1},{"quantity":21000,"price":24.0,"orders":1}],"sell":[{"quantity":3000,"price":35.0,"orders":1},{"quantity":6000,"price":35.25,"orders":1},{"quantity":6000,"price":35.5,"orders":1},{"quantity":6000,"price":35.9,"orders":1},{"quantity":15000,"price":36.9,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|117332","symbol":"MANAPPURAM25JUN230CE","last_price":34.75,"volume":66000,"average_price":35.66,"oi":3933000.0,"net_change":-1.4,"total_buy_quantity":132000.0,"total_sell_quantity":42000.0,"lower_circuit_limit":16.15,"upper_circuit_limit":56.15,"last_trade_time":"1750327141515","oi_day_high":3990000.0,"oi_day_low":3933000.0},"NSE_FO:TECHM25JUN1600PE":{"ohlc":{"open":2.65,"high":5.2,"low":2.2,"close":2.55},"depth":{"buy":[{"quantity":4200,"price":2.5,"orders":6},{"quantity":1800,"price":2.45,"orders":2},{"quantity":6600,"price":2.4,"orders":5},{"quantity":5400,"price":2.35,"orders":3},{"quantity":4800,"price":2.3,"orders":3}],"sell":[{"quantity":3000,"price":2.65,"orders":5},{"quantity":9000,"price":2.7,"orders":8},{"quantity":7800,"price":2.75,"orders":8},{"quantity":10200,"price":2.8,"orders":7},{"quantity":8400,"price":2.85,"orders":7}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|143947","symbol":"TECHM25JUN1600PE","last_price":2.55,"volume":1744200,"average_price":3.56,"oi":930600.0,"net_change":0.35,"total_buy_quantity":695400.0,"total_sell_quantity":250800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1750327180380","oi_day_high":1023000.0,"oi_day_low":919200.0},"NSE_FO:TATACONSUM25JUN1110PE":{"ohlc":{"open":48.35,"high":48.35,"low":23.9,"close":27.55},"depth":{"buy":[{"quantity":1368,"price":27.25,"orders":3},{"quantity":456,"price":27.2,"orders":1},{"quantity":1368,"price":27.15,"orders":3},{"quantity":456,"price":27.1,"orders":1},{"quantity":912,"price":26.7,"orders":1}],"sell":[{"quantity":912,"price":27.45,"orders":2},{"quantity":456,"price":27.5,"orders":1},{"quantity":456,"price":27.65,"orders":1},{"quantity":456,"price":27.9,"orders":1},{"quantity":912,"price":27.95,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|129330","symbol":"TATACONSUM25JUN1110PE","last_price":27.55,"volume":60192,"average_price":29.32,"oi":62928.0,"net_change":-18.85,"total_buy_quantity":62016.0,"total_sell_quantity":56088.0,"lower_circuit_limit":6.75,"upper_circuit_limit":86.05,"last_trade_time":"1750327132240","oi_day_high":62928.0,"oi_day_low":54264.0},"NSE_FO:LAURUSLABS25JUN610CE":{"ohlc":{"open":43.15,"high":43.15,"low":38.85,"close":38.85},"depth":{"buy":[{"quantity":1700,"price":38.25,"orders":1},{"quantity":1700,"price":38.2,"orders":1},{"quantity":1700,"price":38.0,"orders":1},{"quantity":5100,"price":37.85,"orders":1},{"quantity":1700,"price":37.8,"orders":1}],"sell":[{"quantity":1700,"price":38.65,"orders":1},{"quantity":1700,"price":38.8,"orders":1},{"quantity":1700,"price":38.85,"orders":1},{"quantity":1700,"price":39.0,"orders":1},{"quantity":5100,"price":39.05,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|108868","symbol":"LAURUSLABS25JUN610CE","last_price":38.85,"volume":23800,"average_price":40.08,"oi":151300.0,"net_change":-16.0,"total_buy_quantity":212500.0,"total_sell_quantity":175100.0,"lower_circuit_limit":15.3,"upper_circuit_limit":98.4,"last_trade_time":"1750327025554","oi_day_high":151300.0,"oi_day_low":147900.0},"NSE_FO:PRESTIGE25JUN1500CE":{"ohlc":{"open":175.0,"high":180.05,"low":175.0,"close":180.05},"depth":{"buy":[{"quantity":325,"price":164.05,"orders":1},{"quantity":1300,"price":158.85,"orders":1},{"quantity":1625,"price":157.5,"orders":1},{"quantity":3250,"price":154.65,"orders":1},{"quantity":3250,"price":153.9,"orders":1}],"sell":[{"quantity":325,"price":172.75,"orders":1},{"quantity":325,"price":172.8,"orders":1},{"quantity":325,"price":172.85,"orders":1},{"quantity":1300,"price":176.7,"orders":1},{"quantity":3250,"price":179.25,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|123884","symbol":"PRESTIGE25JUN1500CE","last_price":180.05,"volume":1950,"average_price":177.68,"oi":45175.0,"net_change":-4.95,"total_buy_quantity":24700.0,"total_sell_quantity":28925.0,"lower_circuit_limit":52.0,"upper_circuit_limit":318.0,"last_trade_time":"1750321114892","oi_day_high":45500.0,"oi_day_low":45175.0},"NSE_FO:AUBANK25JUN700CE":{"ohlc":{"open":100.0,"high":105.5,"low":94.0,"close":94.0},"depth":{"buy":[{"quantity":1000,"price":91.1,"orders":1},{"quantity":1000,"price":89.8,"orders":1},{"quantity":2000,"price":89.75,"orders":1},{"quantity":2000,"price":89.7,"orders":1},{"quantity":1000,"price":89.25,"orders":1}],"sell":[{"quantity":1000,"price":92.75,"orders":1},{"quantity":1000,"price":92.8,"orders":1},{"quantity":1000,"price":92.9,"orders":1},{"quantity":26000,"price":95.6,"orders":3},{"quantity":4000,"price":97.65,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|70498","symbol":"AUBANK25JUN700CE","last_price":94.0,"volume":29000,"average_price":99.72,"oi":312000.0,"net_change":-0.65,"total_buy_quantity":136000.0,"total_sell_quantity":111000.0,"lower_circuit_limit":46.1,"upper_circuit_limit":143.2,"last_trade_time":"1750321990613","oi_day_high":328000.0,"oi_day_low":312000.0},"NSE_FO:JSWENERGY25JUN500PE":{"ohlc":{"open":7.65,"high":22.9,"low":5.35,"close":22.8},"depth":{"buy":[{"quantity":750,"price":22.85,"orders":1},{"quantity":750,"price":22.8,"orders":1},{"quantity":2250,"price":22.75,"orders":3},{"quantity":3000,"price":22.7,"orders":4},{"quantity":2250,"price":22.65,"orders":3}],"sell":[{"quantity":1500,"price":23.0,"orders":2},{"quantity":3000,"price":23.1,"orders":4},{"quantity":750,"price":23.15,"orders":1},{"quantity":2250,"price":23.2,"orders":3},{"quantity":3000,"price":23.45,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|110429","symbol":"JSWENERGY25JUN500PE","last_price":22.8,"volume":2199000,"average_price":12.27,"oi":600000.0,"net_change":15.55,"total_buy_quantity":795750.0,"total_sell_quantity":49500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1750327193408","oi_day_high":863250.0,"oi_day_low":595500.0},"NSE_FO:MPHASIS25JUN2560PE":{"ohlc":{"open":9.05,"high":18.55,"low":9.0,"close":14.0},"depth":{"buy":[{"quantity":275,"price":13.1,"orders":1},{"quantity":275,"price":13.05,"orders":1},{"quantity":275,"price":12.95,"orders":1},{"quantity":275,"price":12.9,"orders":1},{"quantity":550,"price":12.85,"orders":2}],"sell":[{"quantity":550,"price":13.65,"orders":2},{"quantity":275,"price":13.85,"orders":1},{"quantity":275,"price":13.9,"orders":1},{"quantity":275,"price":14.8,"orders":1},{"quantity":275,"price":14.85,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|120728","symbol":"MPHASIS25JUN2560PE","last_price":14.0,"volume":39875,"average_price":13.61,"oi":45100.0,"net_change":4.55,"total_buy_quantity":103950.0,"total_sell_quantity":39600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.25,"last_trade_time":"1750327145739","oi_day_high":47575.0,"oi_day_low":43450.0},"NSE_FO:HAL25JUN5000CE":{"ohlc":{"open":103.15,"high":110.0,"low":37.8,"close":50.75},"depth":{"buy":[{"quantity":150,"price":50.3,"orders":1},{"quantity":150,"price":49.85,"orders":1},{"quantity":450,"price":49.8,"orders":3},{"quantity":450,"price":49.75,"orders":2},{"quantity":450,"price":49.65,"orders":3}],"sell":[{"quantity":150,"price":50.5,"orders":1},{"quantity":150,"price":50.55,"orders":1},{"quantity":150,"price":50.65,"orders":1},{"quantity":150,"price":50.75,"orders":1},{"quantity":300,"price":50.8,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|92292","symbol":"HAL25JUN5000CE","last_price":50.75,"volume":3974400,"average_price":67.58,"oi":1231500.0,"net_change":-48.15,"total_buy_quantity":211650.0,"total_sell_quantity":172050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":283.3,"last_trade_time":"1750327197961","oi_day_high":1313100.0,"oi_day_low":1085250.0},"NSE_FO:HINDALCO25JUN650CE":{"ohlc":{"open":6.65,"high":7.25,"low":3.4,"close":4.05},"depth":{"buy":[{"quantity":4200,"price":3.95,"orders":2},{"quantity":14000,"price":3.9,"orders":8},{"quantity":15400,"price":3.85,"orders":8},{"quantity":11200,"price":3.8,"orders":5},{"quantity":23800,"price":3.75,"orders":6}],"sell":[{"quantity":4200,"price":4.05,"orders":3},{"quantity":9800,"price":4.1,"orders":7},{"quantity":12600,"price":4.15,"orders":8},{"quantity":8400,"price":4.2,"orders":6},{"quantity":8400,"price":4.25,"orders":5}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|96701","symbol":"HINDALCO25JUN650CE","last_price":4.05,"volume":5210800,"average_price":4.89,"oi":2074800.0,"net_change":-3.6,"total_buy_quantity":600600.0,"total_sell_quantity":481600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1750327198384","oi_day_high":2426200.0,"oi_day_low":2074800.0},"NSE_FO:NATIONALUM25JUN185PE":{"ohlc":{"open":2.9,"high":5.4,"low":2.8,"close":5.0},"depth":{"buy":[{"quantity":3750,"price":4.95,"orders":1},{"quantity":11250,"price":4.9,"orders":3},{"quantity":11250,"price":4.85,"orders":3},{"quantity":11250,"price":4.8,"orders":3},{"quantity":3750,"price":4.75,"orders":1}],"sell":[{"quantity":18750,"price":5.05,"orders":5},{"quantity":60000,"price":5.1,"orders":7},{"quantity":18750,"price":5.15,"orders":5},{"quantity":11250,"price":5.2,"orders":3},{"quantity":7500,"price":5.25,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|115412","symbol":"NATIONALUM25JUN185PE","last_price":5.0,"volume":4665000,"average_price":4.27,"oi":4796250.0,"net_change":2.25,"total_buy_quantity":2152500.0,"total_sell_quantity":607500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1750327195996","oi_day_high":5317500.0,"oi_day_low":4762500.0},"NSE_FO:LTIM25JUN5150CE":{"ohlc":{"open":176.05,"high":231.35,"low":165.75,"close":230.7},"depth":{"buy":[{"quantity":150,"price":220.85,"orders":1},{"quantity":150,"price":220.65,"orders":1},{"quantity":300,"price":220.5,"orders":1},{"quantity":150,"price":220.45,"orders":1},{"quantity":300,"price":217.1,"orders":1}],"sell":[{"quantity":150,"price":232.55,"orders":1},{"quantity":150,"price":232.6,"orders":1},{"quantity":150,"price":232.7,"orders":1},{"quantity":300,"price":232.75,"orders":1},{"quantity":150,"price":232.8,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|111028","symbol":"LTIM25JUN5150CE","last_price":230.7,"volume":5700,"average_price":187.19,"oi":8400.0,"net_change":-141.25,"total_buy_quantity":15150.0,"total_sell_quantity":9150.0,"lower_circuit_limit":59.75,"upper_circuit_limit":594.55,"last_trade_time":"1750327061032","oi_day_high":11700.0,"oi_day_low":8100.0},"NSE_FO:MOTHERSON25JUN152.5PE":{"ohlc":{"open":4.55,"high":5.75,"low":3.1,"close":5.6},"depth":{"buy":[{"quantity":3550,"price":5.6,"orders":1},{"quantity":14200,"price":5.55,"orders":4},{"quantity":21300,"price":5.5,"orders":6},{"quantity":17750,"price":5.45,"orders":4},{"quantity":17750,"price":5.4,"orders":4}],"sell":[{"quantity":17750,"price":5.7,"orders":5},{"quantity":17750,"price":5.75,"orders":4},{"quantity":17750,"price":5.8,"orders":4},{"quantity":17750,"price":5.85,"orders":5},{"quantity":3550,"price":5.9,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|114312","symbol":"MOTHERSON25JUN152.5PE","last_price":5.6,"volume":3155950,"average_price":4.13,"oi":944300.0,"net_change":1.35,"total_buy_quantity":798750.0,"total_sell_quantity":404700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1750327184057","oi_day_high":1008200.0,"oi_day_low":876850.0},"NSE_FO:DLF25JUN800CE":{"ohlc":{"open":49.35,"high":53.9,"low":38.7,"close":43.1},"depth":{"buy":[{"quantity":825,"price":41.15,"orders":1},{"quantity":825,"price":41.1,"orders":1},{"quantity":825,"price":41.05,"orders":1},{"quantity":825,"price":41.0,"orders":1},{"quantity":2475,"price":40.3,"orders":2}],"sell":[{"quantity":825,"price":41.55,"orders":1},{"quantity":825,"price":41.6,"orders":1},{"quantity":825,"price":42.25,"orders":1},{"quantity":825,"price":42.3,"orders":1},{"quantity":2475,"price":42.6,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|86620","symbol":"DLF25JUN800CE","last_price":43.1,"volume":210375,"average_price":44.92,"oi":664950.0,"net_change":-7.3,"total_buy_quantity":108900.0,"total_sell_quantity":109725.0,"lower_circuit_limit":4.55,"upper_circuit_limit":96.25,"last_trade_time":"1750326395314","oi_day_high":676500.0,"oi_day_low":655875.0},"NSE_FO:COLPAL25JUN2480PE":{"ohlc":{"open":93.2,"high":102.15,"low":82.9,"close":93.35},"depth":{"buy":[{"quantity":175,"price":91.85,"orders":1},{"quantity":175,"price":91.8,"orders":1},{"quantity":175,"price":91.7,"orders":1},{"quantity":175,"price":91.65,"orders":1},{"quantity":175,"price":91.6,"orders":1}],"sell":[{"quantity":175,"price":99.7,"orders":1},{"quantity":525,"price":99.75,"orders":3},{"quantity":175,"price":99.8,"orders":1},{"quantity":350,"price":99.85,"orders":1},{"quantity":350,"price":100.1,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|82919","symbol":"COLPAL25JUN2480PE","last_price":93.35,"volume":7875,"average_price":92.83,"oi":19775.0,"net_change":0.4,"total_buy_quantity":14525.0,"total_sell_quantity":16625.0,"lower_circuit_limit":7.25,"upper_circuit_limit":178.65,"last_trade_time":"1750327088877","oi_day_high":22750.0,"oi_day_low":19600.0},"NSE_FO:BANKINDIA25JUN119PE":{"ohlc":{"open":2.2,"high":5.1,"low":2.0,"close":4.25},"depth":{"buy":[{"quantity":14475,"price":4.4,"orders":3},{"quantity":24125,"price":4.35,"orders":5},{"quantity":14475,"price":4.3,"orders":3},{"quantity":19300,"price":4.25,"orders":4},{"quantity":14475,"price":4.2,"orders":2}],"sell":[{"quantity":4825,"price":4.5,"orders":1},{"quantity":9650,"price":4.55,"orders":2},{"quantity":19300,"price":4.6,"orders":4},{"quantity":19300,"price":4.65,"orders":4},{"quantity":4825,"price":4.7,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|72965","symbol":"BANKINDIA25JUN119PE","last_price":4.25,"volume":680325,"average_price":3.68,"oi":231600.0,"net_change":2.65,"total_buy_quantity":815425.0,"total_sell_quantity":632075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1750326912001","oi_day_high":255725.0,"oi_day_low":212300.0},"NSE_FO:TIINDIA25JUN3050CE":{"ohlc":{"open":12.75,"high":13.0,"low":7.05,"close":8.45},"depth":{"buy":[{"quantity":150,"price":8.1,"orders":1},{"quantity":150,"price":8.05,"orders":1},{"quantity":150,"price":7.95,"orders":1},{"quantity":300,"price":7.9,"orders":2},{"quantity":450,"price":7.85,"orders":2}],"sell":[{"quantity":450,"price":8.5,"orders":1},{"quantity":300,"price":8.7,"orders":2},{"quantity":300,"price":8.75,"orders":2},{"quantity":150,"price":8.8,"orders":1},{"quantity":150,"price":8.9,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|131720","symbol":"TIINDIA25JUN3050CE","last_price":8.45,"volume":27750,"average_price":9.83,"oi":42300.0,"net_change":-5.55,"total_buy_quantity":60450.0,"total_sell_quantity":24300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.45,"last_trade_time":"1750327108089","oi_day_high":45450.0,"oi_day_low":42300.0},"NSE_FO:ZYDUSLIFE25JUN920PE":{"ohlc":{"open":3.6,"high":4.15,"low":2.55,"close":2.9},"depth":{"buy":[{"quantity":900,"price":2.7,"orders":1},{"quantity":5400,"price":2.65,"orders":5},{"quantity":1800,"price":2.6,"orders":2},{"quantity":3600,"price":2.55,"orders":3},{"quantity":1800,"price":2.5,"orders":2}],"sell":[{"quantity":900,"price":2.8,"orders":1},{"quantity":2700,"price":2.85,"orders":3},{"quantity":2700,"price":2.9,"orders":3},{"quantity":5400,"price":2.95,"orders":5},{"quantity":1800,"price":3.0,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|146551","symbol":"ZYDUSLIFE25JUN920PE","last_price":2.9,"volume":113400,"average_price":3.11,"oi":144900.0,"net_change":0.0,"total_buy_quantity":278100.0,"total_sell_quantity":161100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1750326950937","oi_day_high":158400.0,"oi_day_low":144900.0},"NSE_FO:IREDA25JUN177.5PE":{"ohlc":{"open":12.05,"high":18.5,"low":12.05,"close":17.5},"depth":{"buy":[{"quantity":8700,"price":17.7,"orders":1},{"quantity":11600,"price":17.65,"orders":1},{"quantity":29000,"price":17.3,"orders":1},{"quantity":29000,"price":16.35,"orders":1},{"quantity":116000,"price":16.2,"orders":1}],"sell":[{"quantity":2900,"price":18.9,"orders":1},{"quantity":2900,"price":18.95,"orders":1},{"quantity":5800,"price":19.0,"orders":2},{"quantity":2900,"price":19.1,"orders":1},{"quantity":2900,"price":19.15,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|104570","symbol":"IREDA25JUN177.5PE","last_price":17.5,"volume":292900,"average_price":15.95,"oi":620600.0,"net_change":4.65,"total_buy_quantity":220400.0,"total_sell_quantity":298700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.85,"last_trade_time":"1750324062041","oi_day_high":870000.0,"oi_day_low":620600.0},"NSE_FO:MGL25JUN1380CE":{"ohlc":{"open":60.5,"high":60.5,"low":29.55,"close":30.2},"depth":{"buy":[{"quantity":400,"price":29.75,"orders":1},{"quantity":800,"price":29.55,"orders":2},{"quantity":800,"price":29.4,"orders":2},{"quantity":1200,"price":29.3,"orders":1},{"quantity":1200,"price":29.25,"orders":1}],"sell":[{"quantity":400,"price":30.35,"orders":1},{"quantity":400,"price":30.4,"orders":1},{"quantity":1200,"price":30.6,"orders":3},{"quantity":400,"price":30.8,"orders":1},{"quantity":400,"price":30.85,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|114019","symbol":"MGL25JUN1380CE","last_price":30.2,"volume":52400,"average_price":37.84,"oi":96400.0,"net_change":-29.55,"total_buy_quantity":89200.0,"total_sell_quantity":56400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":132.95,"last_trade_time":"1750327195174","oi_day_high":114400.0,"oi_day_low":96400.0},"NSE_FO:CDSL25JUN1520CE":{"ohlc":{"open":195.95,"high":195.95,"low":195.95,"close":195.95},"depth":{"buy":[{"quantity":350,"price":75.05,"orders":1},{"quantity":1050,"price":75.0,"orders":1},{"quantity":3500,"price":70.8,"orders":1},{"quantity":1750,"price":64.0,"orders":1},{"quantity":1400,"price":61.5,"orders":1}],"sell":[{"quantity":350,"price":159.4,"orders":1},{"quantity":350,"price":159.8,"orders":1},{"quantity":350,"price":200.0,"orders":1},{"quantity":350,"price":210.0,"orders":1},{"quantity":350,"price":220.0,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|79657","symbol":"CDSL25JUN1520CE","last_price":195.95,"volume":0,"average_price":0.0,"oi":63350.0,"net_change":0.0,"total_buy_quantity":13300.0,"total_sell_quantity":2450.0,"lower_circuit_limit":43.25,"upper_circuit_limit":291.75,"last_trade_time":"1750134947000","oi_day_high":63700.0,"oi_day_low":63350.0},"NSE_FO:PEL25JUN1100PE":{"ohlc":{"open":9.0,"high":21.4,"low":7.8,"close":18.05},"depth":{"buy":[{"quantity":1500,"price":18.15,"orders":2},{"quantity":750,"price":17.8,"orders":1},{"quantity":1500,"price":17.75,"orders":2},{"quantity":1500,"price":17.65,"orders":1},{"quantity":750,"price":17.5,"orders":1}],"sell":[{"quantity":750,"price":18.55,"orders":1},{"quantity":750,"price":18.6,"orders":1},{"quantity":750,"price":18.7,"orders":1},{"quantity":1500,"price":18.75,"orders":2},{"quantity":750,"price":18.8,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|120248","symbol":"PEL25JUN1100PE","last_price":18.05,"volume":332250,"average_price":16.22,"oi":423000.0,"net_change":8.8,"total_buy_quantity":217500.0,"total_sell_quantity":137250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.65,"last_trade_time":"1750327195073","oi_day_high":444000.0,"oi_day_low":423000.0},"NSE_FO:POWERGRID25JUN292.5PE":{"ohlc":{"open":7.3,"high":7.7,"low":6.3,"close":7.3},"depth":{"buy":[{"quantity":3600,"price":7.3,"orders":2},{"quantity":5400,"price":7.25,"orders":3},{"quantity":3600,"price":7.2,"orders":2},{"quantity":1800,"price":7.15,"orders":1},{"quantity":1800,"price":7.1,"orders":1}],"sell":[{"quantity":7200,"price":7.45,"orders":4},{"quantity":3600,"price":7.5,"orders":2},{"quantity":3600,"price":7.55,"orders":2},{"quantity":1800,"price":7.6,"orders":1},{"quantity":5400,"price":7.65,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|123459","symbol":"POWERGRID25JUN292.5PE","last_price":7.3,"volume":156600,"average_price":7.08,"oi":522000.0,"net_change":0.7,"total_buy_quantity":183600.0,"total_sell_quantity":194400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1750327037656","oi_day_high":527400.0,"oi_day_low":514800.0},"NSE_FO:GODREJPROP25JUN2250CE":{"ohlc":{"open":205.0,"high":205.4,"low":133.7,"close":134.55},"depth":{"buy":[{"quantity":450,"price":134.5,"orders":2},{"quantity":675,"price":134.45,"orders":2},{"quantity":225,"price":134.4,"orders":1},{"quantity":225,"price":134.35,"orders":1},{"quantity":225,"price":133.95,"orders":1}],"sell":[{"quantity":450,"price":137.8,"orders":2},{"quantity":225,"price":137.85,"orders":1},{"quantity":225,"price":137.9,"orders":1},{"quantity":225,"price":138.0,"orders":1},{"quantity":225,"price":138.6,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|92616","symbol":"GODREJPROP25JUN2250CE","last_price":134.55,"volume":21600,"average_price":154.12,"oi":76950.0,"net_change":-74.6,"total_buy_quantity":24075.0,"total_sell_quantity":21150.0,"lower_circuit_limit":54.0,"upper_circuit_limit":390.7,"last_trade_time":"1750327157773","oi_day_high":78975.0,"oi_day_low":76275.0},"NSE_FO:M&MFIN25JUN265CE":{"ohlc":{"open":4.4,"high":5.65,"low":1.85,"close":1.9},"depth":{"buy":[{"quantity":4112,"price":1.9,"orders":2},{"quantity":4112,"price":1.85,"orders":2},{"quantity":10280,"price":1.8,"orders":2},{"quantity":4112,"price":1.75,"orders":2},{"quantity":12336,"price":1.7,"orders":3}],"sell":[{"quantity":4112,"price":2.05,"orders":2},{"quantity":4112,"price":2.1,"orders":2},{"quantity":6168,"price":2.15,"orders":3},{"quantity":8224,"price":2.2,"orders":4},{"quantity":6168,"price":2.25,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|50239","symbol":"M&MFIN25JUN265CE","last_price":1.9,"volume":1171920,"average_price":3.2,"oi":672312.0,"net_change":-3.5,"total_buy_quantity":378304.0,"total_sell_quantity":507832.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1750327105840","oi_day_high":690816.0,"oi_day_low":548952.0},"NSE_FO:CESC25JUN167.5PE":{"ohlc":{"open":4.95,"high":6.95,"low":4.45,"close":6.0},"depth":{"buy":[{"quantity":2925,"price":6.6,"orders":1},{"quantity":2925,"price":6.55,"orders":1},{"quantity":2925,"price":6.4,"orders":1},{"quantity":2925,"price":6.35,"orders":1},{"quantity":2925,"price":6.3,"orders":1}],"sell":[{"quantity":2925,"price":6.75,"orders":1},{"quantity":5850,"price":6.8,"orders":2},{"quantity":2925,"price":6.85,"orders":1},{"quantity":2925,"price":7.0,"orders":1},{"quantity":2925,"price":7.05,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|81341","symbol":"CESC25JUN167.5PE","last_price":6.0,"volume":216450,"average_price":5.3,"oi":204750.0,"net_change":1.0,"total_buy_quantity":298350.0,"total_sell_quantity":239850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1750322686497","oi_day_high":207675.0,"oi_day_low":193050.0},"NSE_FO:PHOENIXLTD25JUN1600PE":{"ohlc":{"open":32.15,"high":62.25,"low":30.35,"close":52.6},"depth":{"buy":[{"quantity":350,"price":49.5,"orders":1},{"quantity":350,"price":49.45,"orders":1},{"quantity":350,"price":49.4,"orders":1},{"quantity":350,"price":49.3,"orders":1},{"quantity":350,"price":48.9,"orders":1}],"sell":[{"quantity":350,"price":52.6,"orders":1},{"quantity":700,"price":52.65,"orders":2},{"quantity":700,"price":52.85,"orders":2},{"quantity":350,"price":53.15,"orders":1},{"quantity":350,"price":53.2,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|128698","symbol":"PHOENIXLTD25JUN1600PE","last_price":52.6,"volume":157500,"average_price":46.29,"oi":121450.0,"net_change":22.1,"total_buy_quantity":41300.0,"total_sell_quantity":33950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.75,"last_trade_time":"1750327190155","oi_day_high":134050.0,"oi_day_low":120750.0},"NSE_FO:VOLTAS25JUN1260CE":{"ohlc":{"open":27.9,"high":33.0,"low":12.7,"close":13.25},"depth":{"buy":[{"quantity":300,"price":13.15,"orders":1},{"quantity":300,"price":13.1,"orders":1},{"quantity":1500,"price":13.0,"orders":4},{"quantity":1200,"price":12.95,"orders":3},{"quantity":300,"price":12.9,"orders":1}],"sell":[{"quantity":600,"price":13.25,"orders":2},{"quantity":900,"price":13.3,"orders":3},{"quantity":600,"price":13.35,"orders":2},{"quantity":600,"price":13.4,"orders":2},{"quantity":1800,"price":13.45,"orders":5}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|135283","symbol":"VOLTAS25JUN1260CE","last_price":13.25,"volume":1086900,"average_price":17.87,"oi":536700.0,"net_change":-13.8,"total_buy_quantity":323400.0,"total_sell_quantity":102000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.15,"last_trade_time":"1750327199158","oi_day_high":565200.0,"oi_day_low":495000.0},"NSE_FO:PNBHOUSING25JUN1040CE":{"ohlc":{"open":29.35,"high":30.05,"low":13.6,"close":18.3},"depth":{"buy":[{"quantity":650,"price":17.95,"orders":1},{"quantity":650,"price":17.9,"orders":1},{"quantity":650,"price":17.8,"orders":1},{"quantity":1300,"price":17.75,"orders":2},{"quantity":650,"price":17.7,"orders":1}],"sell":[{"quantity":1950,"price":18.45,"orders":3},{"quantity":1300,"price":18.5,"orders":2},{"quantity":650,"price":18.6,"orders":1},{"quantity":650,"price":18.65,"orders":1},{"quantity":650,"price":18.7,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|130803","symbol":"PNBHOUSING25JUN1040CE","last_price":18.3,"volume":141700,"average_price":17.9,"oi":90350.0,"net_change":-12.85,"total_buy_quantity":161850.0,"total_sell_quantity":84500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.65,"last_trade_time":"1750327121356","oi_day_high":90350.0,"oi_day_low":58500.0},"NSE_FO:VBL25JUN480PE":{"ohlc":{"open":22.5,"high":34.75,"low":19.9,"close":33.75},"depth":{"buy":[{"quantity":875,"price":33.8,"orders":1},{"quantity":875,"price":33.75,"orders":1},{"quantity":875,"price":33.5,"orders":1},{"quantity":2625,"price":33.45,"orders":3},{"quantity":875,"price":33.4,"orders":1}],"sell":[{"quantity":1750,"price":34.15,"orders":2},{"quantity":875,"price":34.25,"orders":1},{"quantity":875,"price":34.3,"orders":1},{"quantity":875,"price":34.35,"orders":1},{"quantity":875,"price":35.05,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|145786","symbol":"VBL25JUN480PE","last_price":33.75,"volume":570500,"average_price":25.7,"oi":1331750.0,"net_change":19.6,"total_buy_quantity":215250.0,"total_sell_quantity":112875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.85,"last_trade_time":"1750327198633","oi_day_high":1390375.0,"oi_day_low":1324750.0},"NSE_FO:HINDUNILVR25JUN2360PE":{"ohlc":{"open":90.0,"high":91.1,"low":78.0,"close":92.7},"depth":{"buy":[{"quantity":600,"price":91.25,"orders":2},{"quantity":600,"price":91.2,"orders":2},{"quantity":600,"price":91.15,"orders":2},{"quantity":300,"price":90.6,"orders":1},{"quantity":300,"price":90.55,"orders":1}],"sell":[{"quantity":600,"price":91.9,"orders":2},{"quantity":300,"price":91.95,"orders":1},{"quantity":300,"price":92.0,"orders":1},{"quantity":300,"price":92.35,"orders":1},{"quantity":900,"price":93.4,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|98318","symbol":"HINDUNILVR25JUN2360PE","last_price":92.7,"volume":62400,"average_price":84.33,"oi":451200.0,"net_change":6.5,"total_buy_quantity":38700.0,"total_sell_quantity":20100.0,"lower_circuit_limit":22.45,"upper_circuit_limit":149.95,"last_trade_time":"1750327198426","oi_day_high":461700.0,"oi_day_low":451200.0},"NSE_FO:RBLBANK25JUN215CE":{"ohlc":{"open":12.5,"high":12.5,"low":8.55,"close":11.0},"depth":{"buy":[{"quantity":2500,"price":6.15,"orders":1},{"quantity":2500,"price":6.1,"orders":1},{"quantity":2500,"price":5.0,"orders":1},{"quantity":7500,"price":3.3,"orders":1},{"quantity":5000,"price":3.25,"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":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|134182","symbol":"RBLBANK25JUN215CE","last_price":11.0,"volume":30000,"average_price":9.97,"oi":597500.0,"net_change":-2.5,"total_buy_quantity":22500.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.5,"last_trade_time":"1750322667736","oi_day_high":625000.0,"oi_day_low":597500.0},"NSE_FO:TATACOMM25JUN1680PE":{"ohlc":{"open":26.25,"high":51.2,"low":24.15,"close":40.6},"depth":{"buy":[{"quantity":250,"price":37.95,"orders":1},{"quantity":250,"price":37.8,"orders":1},{"quantity":250,"price":37.65,"orders":1},{"quantity":250,"price":37.05,"orders":1},{"quantity":250,"price":36.65,"orders":1}],"sell":[{"quantity":250,"price":40.45,"orders":1},{"quantity":250,"price":40.5,"orders":1},{"quantity":500,"price":41.0,"orders":2},{"quantity":250,"price":41.25,"orders":1},{"quantity":750,"price":41.3,"orders":3}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|141928","symbol":"TATACOMM25JUN1680PE","last_price":40.6,"volume":87500,"average_price":32.56,"oi":65500.0,"net_change":14.4,"total_buy_quantity":56000.0,"total_sell_quantity":27500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.2,"last_trade_time":"1750327092115","oi_day_high":74750.0,"oi_day_low":65500.0},"NSE_FO:OBEROIRLTY25JUN1740PE":{"ohlc":{"open":1.35,"high":1.65,"low":1.3,"close":1.65},"depth":{"buy":[{"quantity":5600,"price":1.15,"orders":1},{"quantity":2100,"price":1.0,"orders":1},{"quantity":2800,"price":0.25,"orders":1},{"quantity":7000,"price":0.15,"orders":1},{"quantity":14000,"price":0.1,"orders":1}],"sell":[{"quantity":1750,"price":2.75,"orders":1},{"quantity":350,"price":2.9,"orders":1},{"quantity":1750,"price":3.25,"orders":1},{"quantity":350,"price":3.7,"orders":1},{"quantity":3500,"price":4.2,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|118017","symbol":"OBEROIRLTY25JUN1740PE","last_price":1.65,"volume":1400,"average_price":1.4,"oi":57400.0,"net_change":-0.55,"total_buy_quantity":45500.0,"total_sell_quantity":49350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1750321756892","oi_day_high":57750.0,"oi_day_low":57400.0},"NSE_FO:NYKAA25JUN205CE":{"ohlc":{"open":0.75,"high":0.85,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":44250,"price":0.4,"orders":15},{"quantity":67850,"price":0.35,"orders":10},{"quantity":44250,"price":0.3,"orders":7},{"quantity":120950,"price":0.25,"orders":7},{"quantity":135700,"price":0.2,"orders":8}],"sell":[{"quantity":17700,"price":0.45,"orders":2},{"quantity":61950,"price":0.5,"orders":14},{"quantity":67850,"price":0.55,"orders":17},{"quantity":41300,"price":0.6,"orders":6},{"quantity":26550,"price":0.65,"orders":4}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|124889","symbol":"NYKAA25JUN205CE","last_price":0.4,"volume":1062000,"average_price":0.52,"oi":2492750.0,"net_change":-0.45,"total_buy_quantity":654900.0,"total_sell_quantity":746350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1750327157493","oi_day_high":2537000.0,"oi_day_low":2469150.0},"NSE_FO:ADANIENSOL25JUN880CE":{"ohlc":{"open":6.15,"high":6.15,"low":2.35,"close":2.8},"depth":{"buy":[{"quantity":1250,"price":2.7,"orders":2},{"quantity":5625,"price":2.65,"orders":4},{"quantity":6875,"price":2.6,"orders":6},{"quantity":3125,"price":2.55,"orders":4},{"quantity":625,"price":2.5,"orders":1}],"sell":[{"quantity":5625,"price":2.85,"orders":8},{"quantity":3750,"price":2.9,"orders":6},{"quantity":4375,"price":2.95,"orders":6},{"quantity":3750,"price":3.0,"orders":4},{"quantity":3125,"price":3.05,"orders":4}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|66303","symbol":"ADANIENSOL25JUN880CE","last_price":2.8,"volume":945000,"average_price":3.53,"oi":523750.0,"net_change":-3.9,"total_buy_quantity":520000.0,"total_sell_quantity":212500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.9,"last_trade_time":"1750327174307","oi_day_high":570000.0,"oi_day_low":513750.0},"NSE_FO:INDHOTEL25JUN760PE":{"ohlc":{"open":11.2,"high":20.45,"low":9.45,"close":18.7},"depth":{"buy":[{"quantity":1000,"price":18.95,"orders":1},{"quantity":1000,"price":18.9,"orders":1},{"quantity":3000,"price":18.55,"orders":3},{"quantity":2000,"price":18.45,"orders":2},{"quantity":1000,"price":18.3,"orders":1}],"sell":[{"quantity":1000,"price":19.25,"orders":1},{"quantity":1000,"price":19.3,"orders":1},{"quantity":1000,"price":19.35,"orders":1},{"quantity":1000,"price":19.45,"orders":1},{"quantity":1000,"price":19.5,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|103335","symbol":"INDHOTEL25JUN760PE","last_price":18.7,"volume":858000,"average_price":13.47,"oi":517000.0,"net_change":8.75,"total_buy_quantity":279000.0,"total_sell_quantity":120000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.85,"last_trade_time":"1750327178632","oi_day_high":582000.0,"oi_day_low":515000.0},"NSE_FO:BHEL25JUN265CE":{"ohlc":{"open":1.1,"high":1.15,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":36750,"price":0.5,"orders":10},{"quantity":115500,"price":0.45,"orders":15},{"quantity":105000,"price":0.4,"orders":8},{"quantity":70875,"price":0.35,"orders":3},{"quantity":84000,"price":0.3,"orders":1}],"sell":[{"quantity":36750,"price":0.55,"orders":8},{"quantity":44625,"price":0.6,"orders":8},{"quantity":39375,"price":0.65,"orders":4},{"quantity":47250,"price":0.7,"orders":8},{"quantity":34125,"price":0.75,"orders":6}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|75329","symbol":"BHEL25JUN265CE","last_price":0.5,"volume":6391875,"average_price":0.66,"oi":4816875.0,"net_change":-0.65,"total_buy_quantity":795375.0,"total_sell_quantity":1412250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1750327197920","oi_day_high":5194875.0,"oi_day_low":4738125.0},"NSE_FO:NESTLEIND25JUN2440PE":{"ohlc":{"open":103.05,"high":123.25,"low":103.05,"close":126.4},"depth":{"buy":[{"quantity":200,"price":126.1,"orders":1},{"quantity":200,"price":126.05,"orders":1},{"quantity":200,"price":125.45,"orders":1},{"quantity":200,"price":125.1,"orders":1},{"quantity":200,"price":108.65,"orders":1}],"sell":[{"quantity":200,"price":128.5,"orders":1},{"quantity":200,"price":128.55,"orders":1},{"quantity":200,"price":129.3,"orders":1},{"quantity":200,"price":129.4,"orders":1},{"quantity":200,"price":129.45,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|123455","symbol":"NESTLEIND25JUN2440PE","last_price":126.4,"volume":11600,"average_price":115.46,"oi":36800.0,"net_change":27.45,"total_buy_quantity":19000.0,"total_sell_quantity":18000.0,"lower_circuit_limit":25.8,"upper_circuit_limit":172.1,"last_trade_time":"1750327195135","oi_day_high":37200.0,"oi_day_low":33000.0},"NSE_FO:CGPOWER25JUN700CE":{"ohlc":{"open":8.05,"high":11.3,"low":3.5,"close":3.85},"depth":{"buy":[{"quantity":1450,"price":3.85,"orders":2},{"quantity":4350,"price":3.8,"orders":6},{"quantity":6525,"price":3.75,"orders":8},{"quantity":4350,"price":3.7,"orders":6},{"quantity":5800,"price":3.65,"orders":5}],"sell":[{"quantity":725,"price":3.95,"orders":1},{"quantity":7975,"price":4.0,"orders":6},{"quantity":6525,"price":4.05,"orders":6},{"quantity":2900,"price":4.1,"orders":4},{"quantity":5800,"price":4.15,"orders":5}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|80307","symbol":"CGPOWER25JUN700CE","last_price":3.85,"volume":2517200,"average_price":7.02,"oi":1513075.0,"net_change":-4.2,"total_buy_quantity":267525.0,"total_sell_quantity":379900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1750327162154","oi_day_high":1513075.0,"oi_day_low":1252075.0},"NSE_FO:IRCTC25JUN770CE":{"ohlc":{"open":7.45,"high":7.45,"low":2.15,"close":2.45},"depth":{"buy":[{"quantity":2625,"price":2.35,"orders":2},{"quantity":9625,"price":2.3,"orders":8},{"quantity":11375,"price":2.25,"orders":7},{"quantity":22750,"price":2.2,"orders":6},{"quantity":47250,"price":2.15,"orders":10}],"sell":[{"quantity":8750,"price":2.45,"orders":7},{"quantity":13125,"price":2.5,"orders":8},{"quantity":14000,"price":2.55,"orders":8},{"quantity":6125,"price":2.6,"orders":4},{"quantity":14875,"price":2.65,"orders":6}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|104227","symbol":"IRCTC25JUN770CE","last_price":2.45,"volume":1322125,"average_price":3.88,"oi":910875.0,"net_change":-4.1,"total_buy_quantity":560000.0,"total_sell_quantity":405125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1750327170119","oi_day_high":912625.0,"oi_day_low":763000.0},"NSE_FO:INDUSTOWER25JUN390PE":{"ohlc":{"open":4.9,"high":6.8,"low":4.1,"close":6.2},"depth":{"buy":[{"quantity":5100,"price":6.05,"orders":3},{"quantity":11900,"price":6.0,"orders":5},{"quantity":17000,"price":5.95,"orders":6},{"quantity":13600,"price":5.9,"orders":4},{"quantity":6800,"price":5.85,"orders":3}],"sell":[{"quantity":6800,"price":6.15,"orders":4},{"quantity":11900,"price":6.2,"orders":6},{"quantity":15300,"price":6.25,"orders":6},{"quantity":3400,"price":6.3,"orders":2},{"quantity":8500,"price":6.35,"orders":2}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|105420","symbol":"INDUSTOWER25JUN390PE","last_price":6.2,"volume":1972000,"average_price":5.47,"oi":1232500.0,"net_change":0.9,"total_buy_quantity":487900.0,"total_sell_quantity":331500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1750327179663","oi_day_high":1259700.0,"oi_day_low":1035300.0},"NSE_FO:MARICO25JUN720PE":{"ohlc":{"open":28.5,"high":32.2,"low":26.2,"close":29.65},"depth":{"buy":[{"quantity":2400,"price":30.9,"orders":2},{"quantity":1200,"price":30.85,"orders":1},{"quantity":1200,"price":30.0,"orders":1},{"quantity":2400,"price":29.45,"orders":2},{"quantity":3600,"price":27.65,"orders":1}],"sell":[{"quantity":2400,"price":31.15,"orders":2},{"quantity":3600,"price":31.25,"orders":3},{"quantity":1200,"price":31.3,"orders":1},{"quantity":1200,"price":31.4,"orders":1},{"quantity":1200,"price":31.6,"orders":1}]},"timestamp":"2025-06-19T15:46:00.604+05:30","instrument_token":"NSE_FO|117640","symbol":"MARICO25JUN720PE","last_price":29.65,"volume":39600,"average_price":29.51,"oi":99600.0,"net_change":-2.2,"total_buy_quantity":103200.0,"total_sell_quantity":117600.0,"lower_circuit_limit":6.15,"upper_circuit_limit":57.55,"last_trade_time":"1750325987328","oi_day_high":117600.0,"oi_day_low":99600.0}}}