{"status":"success","data":{"NSE_FO:ADANIPORTS25MAY1240PE":{"ohlc":{"open":1.75,"high":1.75,"low":1.55,"close":1.75},"depth":{"buy":[{"quantity":800,"price":1.7,"orders":2},{"quantity":800,"price":1.65,"orders":2},{"quantity":800,"price":1.6,"orders":2},{"quantity":1600,"price":1.55,"orders":3},{"quantity":400,"price":1.5,"orders":1}],"sell":[{"quantity":1600,"price":1.8,"orders":4},{"quantity":1200,"price":1.85,"orders":3},{"quantity":800,"price":1.9,"orders":2},{"quantity":800,"price":1.95,"orders":2},{"quantity":800,"price":2.0,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|65157","symbol":"ADANIPORTS25MAY1240PE","last_price":1.75,"volume":49200,"average_price":1.66,"oi":373200.0,"net_change":-0.15,"total_buy_quantity":612000.0,"total_sell_quantity":40400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1747735120045","oi_day_high":373600.0,"oi_day_low":364000.0},"NSE_FO:POWERGRID25MAY315CE":{"ohlc":{"open":2.8,"high":2.8,"low":1.0,"close":1.1},"depth":{"buy":[{"quantity":30600,"price":1.05,"orders":10},{"quantity":48600,"price":1.0,"orders":11},{"quantity":25200,"price":0.95,"orders":7},{"quantity":16200,"price":0.9,"orders":3},{"quantity":9000,"price":0.85,"orders":2}],"sell":[{"quantity":36000,"price":1.15,"orders":12},{"quantity":32400,"price":1.2,"orders":7},{"quantity":21600,"price":1.25,"orders":3},{"quantity":25200,"price":1.3,"orders":8},{"quantity":37800,"price":1.35,"orders":8}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|132589","symbol":"POWERGRID25MAY315CE","last_price":1.1,"volume":3549600,"average_price":1.73,"oi":2046600.0,"net_change":-2.0,"total_buy_quantity":682200.0,"total_sell_quantity":784800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1747735165969","oi_day_high":2095200.0,"oi_day_low":1920600.0},"NSE_FO:SUPREMEIND25MAY3500PE":{"ohlc":{"open":13.8,"high":27.15,"low":12.1,"close":25.25},"depth":{"buy":[{"quantity":125,"price":21.7,"orders":1},{"quantity":375,"price":21.65,"orders":2},{"quantity":250,"price":21.05,"orders":1},{"quantity":125,"price":20.9,"orders":1},{"quantity":125,"price":20.0,"orders":1}],"sell":[{"quantity":125,"price":24.1,"orders":1},{"quantity":125,"price":24.15,"orders":1},{"quantity":125,"price":24.2,"orders":1},{"quantity":625,"price":25.1,"orders":1},{"quantity":250,"price":25.15,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|141139","symbol":"SUPREMEIND25MAY3500PE","last_price":25.25,"volume":55250,"average_price":18.4,"oi":15625.0,"net_change":11.45,"total_buy_quantity":36500.0,"total_sell_quantity":12000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.85,"last_trade_time":"1747734902962","oi_day_high":22625.0,"oi_day_low":14125.0},"NSE_FO:MARICO25MAY720CE":{"ohlc":{"open":13.45,"high":14.65,"low":5.8,"close":6.0},"depth":{"buy":[{"quantity":4800,"price":6.0,"orders":4},{"quantity":2400,"price":5.95,"orders":2},{"quantity":3600,"price":5.9,"orders":3},{"quantity":6000,"price":5.85,"orders":4},{"quantity":3600,"price":5.8,"orders":3}],"sell":[{"quantity":1200,"price":6.15,"orders":1},{"quantity":4800,"price":6.2,"orders":4},{"quantity":3600,"price":6.25,"orders":3},{"quantity":3600,"price":6.3,"orders":3},{"quantity":7200,"price":6.35,"orders":5}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|104182","symbol":"MARICO25MAY720CE","last_price":6.0,"volume":1333200,"average_price":9.48,"oi":648000.0,"net_change":-6.2,"total_buy_quantity":535200.0,"total_sell_quantity":290400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.2,"last_trade_time":"1747735198108","oi_day_high":717600.0,"oi_day_low":648000.0},"NSE_FO:RBLBANK25MAY197.5PE":{"ohlc":{"open":1.25,"high":1.5,"low":0.9,"close":1.4},"depth":{"buy":[{"quantity":12500,"price":1.3,"orders":2},{"quantity":10000,"price":1.25,"orders":3},{"quantity":22500,"price":1.2,"orders":4},{"quantity":22500,"price":1.15,"orders":4},{"quantity":2500,"price":1.1,"orders":1}],"sell":[{"quantity":25000,"price":1.4,"orders":5},{"quantity":25000,"price":1.45,"orders":4},{"quantity":32500,"price":1.5,"orders":4},{"quantity":10000,"price":1.55,"orders":2},{"quantity":47500,"price":1.6,"orders":6}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|134047","symbol":"RBLBANK25MAY197.5PE","last_price":1.4,"volume":217500,"average_price":1.34,"oi":450000.0,"net_change":-0.05,"total_buy_quantity":510000.0,"total_sell_quantity":587500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1747734940965","oi_day_high":465000.0,"oi_day_low":422500.0},"NSE_FO:MCX25MAY6200PE":{"ohlc":{"open":64.4,"high":107.0,"low":59.6,"close":84.25},"depth":{"buy":[{"quantity":100,"price":83.7,"orders":1},{"quantity":100,"price":83.65,"orders":1},{"quantity":100,"price":83.6,"orders":1},{"quantity":200,"price":83.3,"orders":2},{"quantity":100,"price":83.25,"orders":1}],"sell":[{"quantity":100,"price":84.85,"orders":1},{"quantity":100,"price":84.9,"orders":1},{"quantity":200,"price":84.95,"orders":1},{"quantity":100,"price":85.05,"orders":1},{"quantity":200,"price":85.1,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|105170","symbol":"MCX25MAY6200PE","last_price":84.25,"volume":304900,"average_price":81.21,"oi":67000.0,"net_change":12.25,"total_buy_quantity":33700.0,"total_sell_quantity":19600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":215.8,"last_trade_time":"1747735181646","oi_day_high":83800.0,"oi_day_low":63200.0},"NSE_FO:IDFCFIRSTB25MAY68CE":{"ohlc":{"open":1.8,"high":1.85,"low":0.9,"close":1.0},"depth":{"buy":[{"quantity":255000,"price":0.95,"orders":15},{"quantity":315000,"price":0.9,"orders":15},{"quantity":277500,"price":0.85,"orders":6},{"quantity":195000,"price":0.8,"orders":5},{"quantity":270000,"price":0.75,"orders":8}],"sell":[{"quantity":157500,"price":1.0,"orders":7},{"quantity":315000,"price":1.05,"orders":13},{"quantity":705000,"price":1.1,"orders":22},{"quantity":210000,"price":1.15,"orders":10},{"quantity":195000,"price":1.2,"orders":8}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|91754","symbol":"IDFCFIRSTB25MAY68CE","last_price":1.0,"volume":16252500,"average_price":1.25,"oi":7065000.0,"net_change":-0.9,"total_buy_quantity":2347500.0,"total_sell_quantity":3660000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1747735196022","oi_day_high":7267500.0,"oi_day_low":5167500.0},"NSE_FO:ONGC25MAY250CE":{"ohlc":{"open":3.3,"high":6.95,"low":3.3,"close":4.6},"depth":{"buy":[{"quantity":11550,"price":4.55,"orders":4},{"quantity":30800,"price":4.5,"orders":14},{"quantity":26950,"price":4.45,"orders":10},{"quantity":36575,"price":4.4,"orders":17},{"quantity":30800,"price":4.35,"orders":11}],"sell":[{"quantity":28875,"price":4.65,"orders":11},{"quantity":19250,"price":4.7,"orders":6},{"quantity":42350,"price":4.75,"orders":10},{"quantity":19250,"price":4.8,"orders":7},{"quantity":57750,"price":4.85,"orders":9}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|111573","symbol":"ONGC25MAY250CE","last_price":4.6,"volume":41703200,"average_price":5.45,"oi":1.097635E7,"net_change":1.2,"total_buy_quantity":1272425.0,"total_sell_quantity":2365825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1747735198482","oi_day_high":1.1074525E7,"oi_day_low":9956100.0},"NSE_FO:AUROPHARMA25MAY1260CE":{"ohlc":{"open":16.85,"high":21.1,"low":10.4,"close":10.75},"depth":{"buy":[{"quantity":1100,"price":10.7,"orders":2},{"quantity":550,"price":10.6,"orders":1},{"quantity":550,"price":10.55,"orders":1},{"quantity":550,"price":10.5,"orders":1},{"quantity":550,"price":10.45,"orders":1}],"sell":[{"quantity":1100,"price":11.0,"orders":2},{"quantity":1100,"price":11.1,"orders":2},{"quantity":1650,"price":11.15,"orders":2},{"quantity":550,"price":11.2,"orders":1},{"quantity":550,"price":11.3,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|70676","symbol":"AUROPHARMA25MAY1260CE","last_price":10.75,"volume":499950,"average_price":16.24,"oi":767800.0,"net_change":-5.9,"total_buy_quantity":194700.0,"total_sell_quantity":161700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.65,"last_trade_time":"1747735167652","oi_day_high":777700.0,"oi_day_low":749100.0},"NSE_FO:ETERNAL25MAY235CE":{"ohlc":{"open":7.65,"high":8.65,"low":3.45,"close":3.55},"depth":{"buy":[{"quantity":30000,"price":3.55,"orders":10},{"quantity":54000,"price":3.5,"orders":16},{"quantity":66000,"price":3.45,"orders":18},{"quantity":60000,"price":3.4,"orders":16},{"quantity":38000,"price":3.35,"orders":14}],"sell":[{"quantity":26000,"price":3.6,"orders":7},{"quantity":100000,"price":3.65,"orders":18},{"quantity":54000,"price":3.7,"orders":15},{"quantity":64000,"price":3.75,"orders":15},{"quantity":32000,"price":3.8,"orders":11}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|146346","symbol":"ETERNAL25MAY235CE","last_price":3.55,"volume":13814000,"average_price":4.63,"oi":3838000.0,"net_change":-4.05,"total_buy_quantity":1072000.0,"total_sell_quantity":1164000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1747735199974","oi_day_high":3850000.0,"oi_day_low":2178000.0},"NSE_FO:JSWENERGY25MAY500CE":{"ohlc":{"open":23.75,"high":25.0,"low":13.75,"close":14.0},"depth":{"buy":[{"quantity":750,"price":13.8,"orders":1},{"quantity":2250,"price":13.75,"orders":3},{"quantity":1500,"price":13.7,"orders":2},{"quantity":1500,"price":13.65,"orders":2},{"quantity":750,"price":13.5,"orders":1}],"sell":[{"quantity":750,"price":14.05,"orders":1},{"quantity":30750,"price":14.1,"orders":2},{"quantity":1500,"price":14.2,"orders":2},{"quantity":1500,"price":14.25,"orders":2},{"quantity":750,"price":14.3,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|98578","symbol":"JSWENERGY25MAY500CE","last_price":14.0,"volume":862500,"average_price":18.3,"oi":754500.0,"net_change":-8.9,"total_buy_quantity":325500.0,"total_sell_quantity":156000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.3,"last_trade_time":"1747735189482","oi_day_high":799500.0,"oi_day_low":729000.0},"NSE_FO:AARTIIND25MAY440PE":{"ohlc":{"open":1.65,"high":2.5,"low":1.45,"close":1.95},"depth":{"buy":[{"quantity":7000,"price":1.9,"orders":3},{"quantity":5000,"price":1.85,"orders":3},{"quantity":5000,"price":1.8,"orders":3},{"quantity":5000,"price":1.75,"orders":3},{"quantity":3000,"price":1.7,"orders":3}],"sell":[{"quantity":4000,"price":2.0,"orders":3},{"quantity":9000,"price":2.05,"orders":3},{"quantity":9000,"price":2.1,"orders":3},{"quantity":9000,"price":2.15,"orders":3},{"quantity":6000,"price":2.2,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|63461","symbol":"AARTIIND25MAY440PE","last_price":1.95,"volume":304000,"average_price":1.81,"oi":627000.0,"net_change":-0.25,"total_buy_quantity":415000.0,"total_sell_quantity":240000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1747735144811","oi_day_high":659000.0,"oi_day_low":620000.0},"NSE_FO:TRENT25MAY5300CE":{"ohlc":{"open":320.0,"high":320.0,"low":204.85,"close":213.6},"depth":{"buy":[{"quantity":100,"price":213.0,"orders":1},{"quantity":100,"price":212.95,"orders":1},{"quantity":100,"price":212.5,"orders":1},{"quantity":100,"price":212.45,"orders":1},{"quantity":100,"price":212.4,"orders":1}],"sell":[{"quantity":100,"price":217.3,"orders":1},{"quantity":100,"price":217.4,"orders":1},{"quantity":200,"price":217.45,"orders":1},{"quantity":100,"price":219.45,"orders":1},{"quantity":200,"price":219.5,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|144980","symbol":"TRENT25MAY5300CE","last_price":213.6,"volume":133800,"average_price":238.33,"oi":85900.0,"net_change":-88.7,"total_buy_quantity":21600.0,"total_sell_quantity":13400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":621.1,"last_trade_time":"1747735146538","oi_day_high":155300.0,"oi_day_low":85900.0},"NSE_FO:BIOCON25MAY325CE":{"ohlc":{"open":16.1,"high":18.35,"low":11.0,"close":12.4},"depth":{"buy":[{"quantity":2500,"price":11.85,"orders":1},{"quantity":2500,"price":11.7,"orders":1},{"quantity":22500,"price":11.15,"orders":1},{"quantity":17500,"price":10.75,"orders":2},{"quantity":12500,"price":10.3,"orders":1}],"sell":[{"quantity":2500,"price":12.75,"orders":1},{"quantity":10000,"price":13.8,"orders":1},{"quantity":22500,"price":14.1,"orders":1},{"quantity":7500,"price":14.2,"orders":1},{"quantity":12500,"price":14.3,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|75653","symbol":"BIOCON25MAY325CE","last_price":12.4,"volume":157500,"average_price":13.39,"oi":392500.0,"net_change":-7.2,"total_buy_quantity":210000.0,"total_sell_quantity":240000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.6,"last_trade_time":"1747734176199","oi_day_high":392500.0,"oi_day_low":365000.0},"NSE_FO:GAIL25MAY192.5CE":{"ohlc":{"open":4.0,"high":5.5,"low":3.05,"close":3.85},"depth":{"buy":[{"quantity":7050,"price":3.8,"orders":2},{"quantity":23500,"price":3.75,"orders":8},{"quantity":25850,"price":3.7,"orders":9},{"quantity":16450,"price":3.65,"orders":5},{"quantity":21150,"price":3.6,"orders":7}],"sell":[{"quantity":54050,"price":3.85,"orders":4},{"quantity":28200,"price":3.9,"orders":8},{"quantity":54050,"price":3.95,"orders":10},{"quantity":16450,"price":4.0,"orders":5},{"quantity":18800,"price":4.05,"orders":4}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|89329","symbol":"GAIL25MAY192.5CE","last_price":3.85,"volume":11808750,"average_price":4.37,"oi":2246600.0,"net_change":0.35,"total_buy_quantity":709700.0,"total_sell_quantity":1113900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1747735197997","oi_day_high":2502750.0,"oi_day_low":1576850.0},"NSE_FO:DABUR25MAY490PE":{"ohlc":{"open":10.05,"high":15.3,"low":8.35,"close":14.5},"depth":{"buy":[{"quantity":1250,"price":14.35,"orders":1},{"quantity":1250,"price":14.3,"orders":1},{"quantity":1250,"price":14.25,"orders":1},{"quantity":1250,"price":14.2,"orders":1},{"quantity":1250,"price":14.15,"orders":1}],"sell":[{"quantity":1250,"price":15.05,"orders":1},{"quantity":1250,"price":15.1,"orders":1},{"quantity":1250,"price":15.3,"orders":1},{"quantity":1250,"price":15.55,"orders":1},{"quantity":1250,"price":16.25,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|78119","symbol":"DABUR25MAY490PE","last_price":14.5,"volume":290000,"average_price":10.88,"oi":298750.0,"net_change":4.4,"total_buy_quantity":352500.0,"total_sell_quantity":145000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1747735041113","oi_day_high":312500.0,"oi_day_low":293750.0},"NSE_FO:CROMPTON25MAY345PE":{"ohlc":{"open":4.8,"high":6.7,"low":4.25,"close":5.9},"depth":{"buy":[{"quantity":7200,"price":5.85,"orders":3},{"quantity":3600,"price":5.8,"orders":2},{"quantity":7200,"price":5.75,"orders":3},{"quantity":1800,"price":5.7,"orders":1},{"quantity":10800,"price":5.65,"orders":5}],"sell":[{"quantity":5400,"price":5.95,"orders":3},{"quantity":9000,"price":6.0,"orders":5},{"quantity":9000,"price":6.05,"orders":4},{"quantity":9000,"price":6.1,"orders":5},{"quantity":7200,"price":6.15,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|83404","symbol":"CROMPTON25MAY345PE","last_price":5.9,"volume":1389600,"average_price":5.57,"oi":574200.0,"net_change":1.35,"total_buy_quantity":392400.0,"total_sell_quantity":324000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1747735197029","oi_day_high":585000.0,"oi_day_low":372600.0},"NSE_FO:ABFRL25MAY275CE":{"ohlc":{"open":15.25,"high":15.8,"low":2.05,"close":3.9},"depth":{"buy":[{"quantity":2600,"price":3.85,"orders":1},{"quantity":7800,"price":3.8,"orders":3},{"quantity":5200,"price":3.75,"orders":2},{"quantity":5200,"price":3.7,"orders":2},{"quantity":5200,"price":3.65,"orders":2}],"sell":[{"quantity":5200,"price":4.0,"orders":2},{"quantity":2600,"price":4.05,"orders":1},{"quantity":7800,"price":4.1,"orders":3},{"quantity":7800,"price":4.15,"orders":3},{"quantity":5200,"price":4.2,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|65571","symbol":"ABFRL25MAY275CE","last_price":3.9,"volume":4308200,"average_price":5.14,"oi":689000.0,"net_change":-9.1,"total_buy_quantity":582400.0,"total_sell_quantity":611000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.0,"last_trade_time":"1747735187063","oi_day_high":988000.0,"oi_day_low":689000.0},"NSE_FO:VEDL25MAY420CE":{"ohlc":{"open":28.2,"high":32.15,"low":18.1,"close":19.6},"depth":{"buy":[{"quantity":2300,"price":19.55,"orders":2},{"quantity":2300,"price":19.4,"orders":2},{"quantity":2300,"price":19.35,"orders":2},{"quantity":2300,"price":19.3,"orders":2},{"quantity":1150,"price":19.25,"orders":1}],"sell":[{"quantity":1150,"price":19.8,"orders":1},{"quantity":1150,"price":19.9,"orders":1},{"quantity":2300,"price":19.95,"orders":2},{"quantity":2300,"price":20.0,"orders":2},{"quantity":4600,"price":20.05,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|139761","symbol":"VEDL25MAY420CE","last_price":19.6,"volume":558900,"average_price":24.39,"oi":2262050.0,"net_change":-5.35,"total_buy_quantity":158700.0,"total_sell_quantity":292100.0,"lower_circuit_limit":1.5,"upper_circuit_limit":48.4,"last_trade_time":"1747735198924","oi_day_high":2314950.0,"oi_day_low":2262050.0},"NSE_FO:BRITANNIA25MAY5450PE":{"ohlc":{"open":59.2,"high":91.75,"low":40.85,"close":85.75},"depth":{"buy":[{"quantity":100,"price":85.75,"orders":1},{"quantity":200,"price":81.1,"orders":1},{"quantity":100,"price":81.05,"orders":1},{"quantity":100,"price":81.0,"orders":1},{"quantity":200,"price":75.7,"orders":1}],"sell":[{"quantity":200,"price":93.65,"orders":2},{"quantity":200,"price":100.0,"orders":1},{"quantity":200,"price":103.15,"orders":1},{"quantity":2000,"price":103.2,"orders":1},{"quantity":200,"price":107.35,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|76987","symbol":"BRITANNIA25MAY5450PE","last_price":85.75,"volume":57700,"average_price":69.53,"oi":45800.0,"net_change":29.7,"total_buy_quantity":17300.0,"total_sell_quantity":7300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":134.0,"last_trade_time":"1747735148834","oi_day_high":48000.0,"oi_day_low":44100.0},"NSE_FO:INDHOTEL25MAY820PE":{"ohlc":{"open":48.0,"high":67.5,"low":48.0,"close":65.35},"depth":{"buy":[{"quantity":1000,"price":65.85,"orders":1},{"quantity":1000,"price":65.8,"orders":1},{"quantity":1000,"price":65.1,"orders":1},{"quantity":1000,"price":65.05,"orders":1},{"quantity":1000,"price":64.8,"orders":1}],"sell":[{"quantity":1000,"price":66.4,"orders":1},{"quantity":1000,"price":66.45,"orders":1},{"quantity":1000,"price":66.5,"orders":1},{"quantity":1000,"price":67.4,"orders":1},{"quantity":3000,"price":67.45,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|93232","symbol":"INDHOTEL25MAY820PE","last_price":65.35,"volume":21000,"average_price":59.29,"oi":156000.0,"net_change":19.15,"total_buy_quantity":105000.0,"total_sell_quantity":89000.0,"lower_circuit_limit":6.15,"upper_circuit_limit":86.25,"last_trade_time":"1747735184084","oi_day_high":158000.0,"oi_day_low":154000.0},"NSE_FO:SOLARINDS25MAY13250CE":{"ohlc":{"open":568.85,"high":655.0,"low":358.25,"close":487.4},"depth":{"buy":[{"quantity":225,"price":448.55,"orders":1},{"quantity":750,"price":448.5,"orders":1},{"quantity":300,"price":443.9,"orders":1},{"quantity":75,"price":435.2,"orders":1},{"quantity":75,"price":435.15,"orders":1}],"sell":[{"quantity":300,"price":681.9,"orders":1},{"quantity":750,"price":686.05,"orders":1},{"quantity":225,"price":712.9,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|138654","symbol":"SOLARINDS25MAY13250CE","last_price":487.4,"volume":3600,"average_price":512.8,"oi":5775.0,"net_change":-184.5,"total_buy_quantity":3225.0,"total_sell_quantity":1275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1351.7,"last_trade_time":"1747735085819","oi_day_high":6000.0,"oi_day_low":5700.0},"NSE_FO:SHREECEM25MAY30750PE":{"ohlc":{"open":220.0,"high":226.7,"low":159.0,"close":219.1},"depth":{"buy":[{"quantity":25,"price":189.7,"orders":1},{"quantity":25,"price":189.65,"orders":1},{"quantity":750,"price":187.6,"orders":1},{"quantity":100,"price":109.9,"orders":1},{"quantity":125,"price":104.5,"orders":1}],"sell":[{"quantity":25,"price":259.7,"orders":1},{"quantity":25,"price":259.75,"orders":1},{"quantity":25,"price":259.85,"orders":1},{"quantity":25,"price":263.45,"orders":1},{"quantity":500,"price":270.65,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|136589","symbol":"SHREECEM25MAY30750PE","last_price":219.1,"volume":675,"average_price":199.41,"oi":2125.0,"net_change":-105.9,"total_buy_quantity":3250.0,"total_sell_quantity":2750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":683.2,"last_trade_time":"1747733229973","oi_day_high":2450.0,"oi_day_low":2125.0},"NSE_FO:CUMMINSIND25MAY2950CE":{"ohlc":{"open":104.75,"high":106.0,"low":67.05,"close":76.3},"depth":{"buy":[{"quantity":150,"price":76.0,"orders":1},{"quantity":150,"price":75.8,"orders":1},{"quantity":150,"price":75.75,"orders":1},{"quantity":150,"price":74.4,"orders":1},{"quantity":450,"price":74.35,"orders":1}],"sell":[{"quantity":150,"price":77.45,"orders":1},{"quantity":150,"price":77.5,"orders":1},{"quantity":150,"price":77.6,"orders":1},{"quantity":450,"price":77.9,"orders":1},{"quantity":300,"price":77.95,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|83868","symbol":"CUMMINSIND25MAY2950CE","last_price":76.3,"volume":110100,"average_price":79.85,"oi":43500.0,"net_change":-33.8,"total_buy_quantity":38100.0,"total_sell_quantity":24750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":228.2,"last_trade_time":"1747735064039","oi_day_high":46350.0,"oi_day_low":28800.0},"NSE_FO:INFY25MAY1480CE":{"ohlc":{"open":97.0,"high":110.0,"low":90.95,"close":92.2},"depth":{"buy":[{"quantity":400,"price":90.55,"orders":1},{"quantity":400,"price":90.5,"orders":1},{"quantity":400,"price":90.4,"orders":1},{"quantity":400,"price":90.15,"orders":1},{"quantity":400,"price":89.4,"orders":1}],"sell":[{"quantity":400,"price":92.15,"orders":1},{"quantity":2400,"price":92.2,"orders":1},{"quantity":400,"price":93.2,"orders":1},{"quantity":1200,"price":93.95,"orders":1},{"quantity":1200,"price":94.3,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|95139","symbol":"INFY25MAY1480CE","last_price":92.2,"volume":17600,"average_price":100.83,"oi":366400.0,"net_change":4.95,"total_buy_quantity":40000.0,"total_sell_quantity":45200.0,"lower_circuit_limit":20.6,"upper_circuit_limit":153.9,"last_trade_time":"1747731009559","oi_day_high":371200.0,"oi_day_low":366000.0},"NSE_FO:ADANIENSOL25MAY960PE":{"ohlc":{"open":85.95,"high":95.6,"low":84.4,"close":90.7},"depth":{"buy":[{"quantity":1250,"price":91.05,"orders":2},{"quantity":625,"price":91.0,"orders":1},{"quantity":625,"price":90.95,"orders":1},{"quantity":625,"price":89.85,"orders":1},{"quantity":625,"price":89.65,"orders":1}],"sell":[{"quantity":625,"price":92.4,"orders":1},{"quantity":625,"price":92.45,"orders":1},{"quantity":625,"price":92.8,"orders":1},{"quantity":625,"price":94.5,"orders":1},{"quantity":625,"price":96.15,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|64327","symbol":"ADANIENSOL25MAY960PE","last_price":90.7,"volume":15625,"average_price":91.47,"oi":123750.0,"net_change":12.7,"total_buy_quantity":72500.0,"total_sell_quantity":40000.0,"lower_circuit_limit":9.15,"upper_circuit_limit":146.85,"last_trade_time":"1747734252632","oi_day_high":133125.0,"oi_day_low":123750.0},"NSE_FO:LT25MAY3300PE":{"ohlc":{"open":2.5,"high":2.95,"low":1.85,"close":2.55},"depth":{"buy":[{"quantity":1500,"price":2.5,"orders":4},{"quantity":750,"price":2.45,"orders":5},{"quantity":1200,"price":2.4,"orders":7},{"quantity":900,"price":2.35,"orders":4},{"quantity":750,"price":2.3,"orders":5}],"sell":[{"quantity":450,"price":2.65,"orders":3},{"quantity":600,"price":2.7,"orders":4},{"quantity":600,"price":2.75,"orders":3},{"quantity":1500,"price":2.8,"orders":4},{"quantity":450,"price":2.85,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|101855","symbol":"LT25MAY3300PE","last_price":2.55,"volume":314850,"average_price":2.49,"oi":392700.0,"net_change":-0.1,"total_buy_quantity":219150.0,"total_sell_quantity":51150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1747735198832","oi_day_high":440700.0,"oi_day_low":391500.0},"NSE_FO:RAMCOCEM25MAY990CE":{"ohlc":{"open":29.3,"high":30.7,"low":18.6,"close":20.4},"depth":{"buy":[{"quantity":850,"price":19.4,"orders":1},{"quantity":850,"price":19.35,"orders":1},{"quantity":2550,"price":18.95,"orders":1},{"quantity":850,"price":18.9,"orders":1},{"quantity":14450,"price":17.55,"orders":1}],"sell":[{"quantity":850,"price":20.25,"orders":1},{"quantity":850,"price":20.3,"orders":1},{"quantity":850,"price":20.4,"orders":1},{"quantity":850,"price":20.45,"orders":1},{"quantity":2550,"price":20.5,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|134002","symbol":"RAMCOCEM25MAY990CE","last_price":20.4,"volume":52700,"average_price":21.97,"oi":47600.0,"net_change":-11.0,"total_buy_quantity":110500.0,"total_sell_quantity":89250.0,"lower_circuit_limit":2.5,"upper_circuit_limit":60.3,"last_trade_time":"1747735195140","oi_day_high":47600.0,"oi_day_low":30600.0},"NSE_FO:ULTRACEMCO25MAY12200CE":{"ohlc":{"open":101.0,"high":101.0,"low":35.25,"close":37.6},"depth":{"buy":[{"quantity":100,"price":37.05,"orders":1},{"quantity":50,"price":37.0,"orders":1},{"quantity":200,"price":36.5,"orders":2},{"quantity":250,"price":36.45,"orders":1},{"quantity":300,"price":36.15,"orders":2}],"sell":[{"quantity":50,"price":37.7,"orders":1},{"quantity":100,"price":37.75,"orders":1},{"quantity":150,"price":38.4,"orders":1},{"quantity":150,"price":38.6,"orders":1},{"quantity":150,"price":38.65,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|137113","symbol":"ULTRACEMCO25MAY12200CE","last_price":37.6,"volume":177550,"average_price":61.22,"oi":131500.0,"net_change":-49.05,"total_buy_quantity":11250.0,"total_sell_quantity":14650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":269.15,"last_trade_time":"1747735180211","oi_day_high":140200.0,"oi_day_low":130350.0},"NSE_FO:TCS25MAY3400PE":{"ohlc":{"open":14.95,"high":18.05,"low":7.85,"close":13.0},"depth":{"buy":[{"quantity":175,"price":12.8,"orders":1},{"quantity":175,"price":12.75,"orders":1},{"quantity":350,"price":12.7,"orders":2},{"quantity":1225,"price":12.65,"orders":6},{"quantity":700,"price":12.6,"orders":3}],"sell":[{"quantity":175,"price":12.9,"orders":1},{"quantity":525,"price":12.95,"orders":3},{"quantity":1400,"price":13.0,"orders":6},{"quantity":1050,"price":13.05,"orders":5},{"quantity":875,"price":13.1,"orders":5}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|131753","symbol":"TCS25MAY3400PE","last_price":13.0,"volume":306950,"average_price":11.35,"oi":547575.0,"net_change":-1.95,"total_buy_quantity":221900.0,"total_sell_quantity":42350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.55,"last_trade_time":"1747735192392","oi_day_high":557725.0,"oi_day_low":532700.0},"NSE_FO:POLYCAB25MAY5500PE":{"ohlc":{"open":8.75,"high":9.5,"low":6.7,"close":7.3},"depth":{"buy":[{"quantity":250,"price":6.9,"orders":1},{"quantity":250,"price":6.85,"orders":2},{"quantity":500,"price":6.75,"orders":2},{"quantity":1750,"price":6.7,"orders":2},{"quantity":375,"price":5.85,"orders":1}],"sell":[{"quantity":500,"price":7.35,"orders":2},{"quantity":2750,"price":7.4,"orders":1},{"quantity":125,"price":7.7,"orders":1},{"quantity":750,"price":7.75,"orders":3},{"quantity":125,"price":7.8,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|131658","symbol":"POLYCAB25MAY5500PE","last_price":7.3,"volume":37750,"average_price":7.88,"oi":140625.0,"net_change":-1.65,"total_buy_quantity":54500.0,"total_sell_quantity":34000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.15,"last_trade_time":"1747734996525","oi_day_high":142125.0,"oi_day_low":138750.0},"NSE_FO:GRANULES25MAY480PE":{"ohlc":{"open":3.9,"high":4.2,"low":2.45,"close":3.3},"depth":{"buy":[{"quantity":2000,"price":3.25,"orders":2},{"quantity":3000,"price":3.2,"orders":3},{"quantity":9000,"price":3.15,"orders":4},{"quantity":2000,"price":3.1,"orders":2},{"quantity":9000,"price":3.05,"orders":4}],"sell":[{"quantity":1000,"price":3.4,"orders":1},{"quantity":1000,"price":3.45,"orders":1},{"quantity":2000,"price":3.5,"orders":2},{"quantity":2000,"price":3.55,"orders":2},{"quantity":2000,"price":3.6,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|84330","symbol":"GRANULES25MAY480PE","last_price":3.3,"volume":204000,"average_price":3.0,"oi":197000.0,"net_change":-0.35,"total_buy_quantity":331000.0,"total_sell_quantity":184000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1747735178634","oi_day_high":211000.0,"oi_day_low":185000.0},"NSE_FO:DIVISLAB25MAY6200CE":{"ohlc":{"open":374.3,"high":426.9,"low":289.0,"close":309.0},"depth":{"buy":[{"quantity":200,"price":306.85,"orders":2},{"quantity":100,"price":306.8,"orders":1},{"quantity":200,"price":306.65,"orders":1},{"quantity":100,"price":299.25,"orders":1},{"quantity":200,"price":299.2,"orders":1}],"sell":[{"quantity":100,"price":310.65,"orders":1},{"quantity":100,"price":310.7,"orders":1},{"quantity":300,"price":310.95,"orders":2},{"quantity":100,"price":312.65,"orders":1},{"quantity":100,"price":313.2,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|79682","symbol":"DIVISLAB25MAY6200CE","last_price":309.0,"volume":42400,"average_price":337.55,"oi":111400.0,"net_change":-119.4,"total_buy_quantity":10900.0,"total_sell_quantity":16600.0,"lower_circuit_limit":120.35,"upper_circuit_limit":736.45,"last_trade_time":"1747735199250","oi_day_high":117800.0,"oi_day_low":109200.0},"NSE_FO:HAVELLS25MAY1600CE":{"ohlc":{"open":22.05,"high":24.45,"low":11.25,"close":12.9},"depth":{"buy":[{"quantity":1000,"price":12.85,"orders":2},{"quantity":500,"price":12.8,"orders":1},{"quantity":1500,"price":12.75,"orders":2},{"quantity":1000,"price":12.7,"orders":2},{"quantity":2000,"price":12.65,"orders":3}],"sell":[{"quantity":500,"price":12.95,"orders":1},{"quantity":15500,"price":13.0,"orders":2},{"quantity":500,"price":13.05,"orders":1},{"quantity":8000,"price":13.1,"orders":2},{"quantity":1000,"price":13.15,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|86047","symbol":"HAVELLS25MAY1600CE","last_price":12.9,"volume":1046500,"average_price":15.95,"oi":1241500.0,"net_change":-10.35,"total_buy_quantity":269000.0,"total_sell_quantity":215000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.9,"last_trade_time":"1747735180987","oi_day_high":1337500.0,"oi_day_low":1241500.0},"NSE_FO:BANKBARODA25MAY252.5CE":{"ohlc":{"open":1.1,"high":1.25,"low":0.55,"close":0.6},"depth":{"buy":[{"quantity":5850,"price":0.55,"orders":2},{"quantity":119925,"price":0.5,"orders":11},{"quantity":122850,"price":0.45,"orders":5},{"quantity":29250,"price":0.4,"orders":3},{"quantity":96525,"price":0.35,"orders":4}],"sell":[{"quantity":58500,"price":0.6,"orders":11},{"quantity":160875,"price":0.65,"orders":10},{"quantity":181350,"price":0.7,"orders":12},{"quantity":29250,"price":0.75,"orders":7},{"quantity":38025,"price":0.8,"orders":7}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|73652","symbol":"BANKBARODA25MAY252.5CE","last_price":0.6,"volume":1152450,"average_price":0.82,"oi":1281150.0,"net_change":-0.4,"total_buy_quantity":742950.0,"total_sell_quantity":1000350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1747735002037","oi_day_high":1336725.0,"oi_day_low":1263600.0},"NSE_FO:PETRONET25MAY315PE":{"ohlc":{"open":7.05,"high":9.75,"low":4.3,"close":5.5},"depth":{"buy":[{"quantity":9000,"price":5.45,"orders":5},{"quantity":3000,"price":5.4,"orders":2},{"quantity":7500,"price":5.35,"orders":4},{"quantity":4500,"price":5.3,"orders":3},{"quantity":6000,"price":5.25,"orders":3}],"sell":[{"quantity":6000,"price":5.6,"orders":4},{"quantity":4500,"price":5.65,"orders":2},{"quantity":3000,"price":5.7,"orders":2},{"quantity":3000,"price":5.75,"orders":2},{"quantity":6000,"price":5.8,"orders":4}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|128355","symbol":"PETRONET25MAY315PE","last_price":5.5,"volume":2956500,"average_price":6.16,"oi":682500.0,"net_change":-0.1,"total_buy_quantity":573000.0,"total_sell_quantity":336000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1747735198623","oi_day_high":723000.0,"oi_day_low":516000.0},"NSE_FO:NAUKRI25MAY1440CE":{"ohlc":{"open":67.4,"high":72.1,"low":40.95,"close":46.35},"depth":{"buy":[{"quantity":375,"price":45.3,"orders":1},{"quantity":375,"price":45.25,"orders":1},{"quantity":375,"price":45.1,"orders":1},{"quantity":750,"price":45.05,"orders":1},{"quantity":375,"price":44.95,"orders":1}],"sell":[{"quantity":375,"price":46.35,"orders":1},{"quantity":750,"price":46.5,"orders":2},{"quantity":375,"price":47.6,"orders":1},{"quantity":750,"price":47.9,"orders":1},{"quantity":750,"price":47.95,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|107838","symbol":"NAUKRI25MAY1440CE","last_price":46.35,"volume":145875,"average_price":50.87,"oi":237750.0,"net_change":-11.6,"total_buy_quantity":93000.0,"total_sell_quantity":67500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.8,"last_trade_time":"1747735173934","oi_day_high":253125.0,"oi_day_low":237375.0},"NSE_FO:CDSL25MAY1360PE":{"ohlc":{"open":9.9,"high":14.25,"low":4.35,"close":9.3},"depth":{"buy":[{"quantity":700,"price":9.2,"orders":2},{"quantity":350,"price":9.1,"orders":1},{"quantity":700,"price":9.05,"orders":1},{"quantity":350,"price":9.0,"orders":1},{"quantity":350,"price":8.95,"orders":1}],"sell":[{"quantity":350,"price":9.35,"orders":1},{"quantity":700,"price":9.4,"orders":2},{"quantity":700,"price":9.45,"orders":2},{"quantity":350,"price":9.5,"orders":1},{"quantity":700,"price":9.55,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|73439","symbol":"CDSL25MAY1360PE","last_price":9.3,"volume":879200,"average_price":8.05,"oi":375900.0,"net_change":-0.8,"total_buy_quantity":151200.0,"total_sell_quantity":60200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.0,"last_trade_time":"1747735193064","oi_day_high":399700.0,"oi_day_low":337400.0},"NSE_FO:TVSMOTOR25MAY2780PE":{"ohlc":{"open":34.15,"high":59.4,"low":34.15,"close":56.2},"depth":{"buy":[{"quantity":350,"price":54.15,"orders":1},{"quantity":700,"price":54.1,"orders":2},{"quantity":700,"price":54.05,"orders":1},{"quantity":350,"price":52.6,"orders":1},{"quantity":700,"price":52.55,"orders":1}],"sell":[{"quantity":700,"price":58.4,"orders":2},{"quantity":700,"price":58.45,"orders":1},{"quantity":350,"price":59.95,"orders":1},{"quantity":350,"price":60.0,"orders":1},{"quantity":350,"price":64.5,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|145099","symbol":"TVSMOTOR25MAY2780PE","last_price":56.2,"volume":243600,"average_price":46.49,"oi":63350.0,"net_change":26.35,"total_buy_quantity":63700.0,"total_sell_quantity":23100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.6,"last_trade_time":"1747735181511","oi_day_high":80850.0,"oi_day_low":59150.0},"NSE_FO:TATACOMM25MAY1600PE":{"ohlc":{"open":16.3,"high":21.45,"low":13.85,"close":14.2},"depth":{"buy":[{"quantity":500,"price":14.0,"orders":2},{"quantity":250,"price":13.9,"orders":1},{"quantity":750,"price":13.85,"orders":2},{"quantity":500,"price":13.8,"orders":2},{"quantity":500,"price":13.7,"orders":2}],"sell":[{"quantity":250,"price":14.3,"orders":1},{"quantity":250,"price":14.4,"orders":1},{"quantity":250,"price":14.75,"orders":1},{"quantity":250,"price":15.0,"orders":1},{"quantity":250,"price":15.05,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|127025","symbol":"TATACOMM25MAY1600PE","last_price":14.2,"volume":150250,"average_price":16.82,"oi":146500.0,"net_change":-1.25,"total_buy_quantity":126500.0,"total_sell_quantity":57750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.9,"last_trade_time":"1747735169803","oi_day_high":161250.0,"oi_day_low":146250.0},"NSE_FO:HEROMOTOCO25MAY3950PE":{"ohlc":{"open":5.3,"high":7.4,"low":4.8,"close":6.25},"depth":{"buy":[{"quantity":300,"price":6.4,"orders":2},{"quantity":300,"price":6.35,"orders":2},{"quantity":450,"price":6.3,"orders":3},{"quantity":450,"price":6.25,"orders":2},{"quantity":300,"price":6.2,"orders":2}],"sell":[{"quantity":300,"price":6.55,"orders":2},{"quantity":450,"price":6.6,"orders":3},{"quantity":450,"price":6.65,"orders":2},{"quantity":150,"price":6.7,"orders":1},{"quantity":600,"price":6.75,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|95375","symbol":"HEROMOTOCO25MAY3950PE","last_price":6.25,"volume":41400,"average_price":6.53,"oi":68250.0,"net_change":0.7,"total_buy_quantity":92700.0,"total_sell_quantity":21750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.05,"last_trade_time":"1747735100984","oi_day_high":70350.0,"oi_day_low":57300.0},"NSE_FO:AUBANK25MAY680PE":{"ohlc":{"open":9.9,"high":10.65,"low":7.65,"close":9.8},"depth":{"buy":[{"quantity":2000,"price":9.75,"orders":2},{"quantity":1000,"price":9.6,"orders":1},{"quantity":3000,"price":9.55,"orders":3},{"quantity":1000,"price":9.5,"orders":1},{"quantity":4000,"price":9.45,"orders":3}],"sell":[{"quantity":1000,"price":9.9,"orders":1},{"quantity":1000,"price":9.95,"orders":1},{"quantity":4000,"price":10.0,"orders":4},{"quantity":1000,"price":10.05,"orders":1},{"quantity":1000,"price":10.1,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|68661","symbol":"AUBANK25MAY680PE","last_price":9.8,"volume":572000,"average_price":9.39,"oi":378000.0,"net_change":-1.05,"total_buy_quantity":223000.0,"total_sell_quantity":174000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.85,"last_trade_time":"1747735168890","oi_day_high":379000.0,"oi_day_low":328000.0},"NSE_FO:VBL25MAY530PE":{"ohlc":{"open":36.3,"high":48.25,"low":36.3,"close":48.25},"depth":{"buy":[{"quantity":875,"price":46.4,"orders":1},{"quantity":875,"price":46.35,"orders":1},{"quantity":875,"price":46.25,"orders":1},{"quantity":875,"price":46.15,"orders":1},{"quantity":875,"price":46.1,"orders":1}],"sell":[{"quantity":875,"price":48.25,"orders":1},{"quantity":875,"price":48.3,"orders":1},{"quantity":2625,"price":48.4,"orders":3},{"quantity":875,"price":50.25,"orders":1},{"quantity":6125,"price":50.3,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|145748","symbol":"VBL25MAY530PE","last_price":48.25,"volume":38500,"average_price":40.54,"oi":339500.0,"net_change":11.6,"total_buy_quantity":76125.0,"total_sell_quantity":84000.0,"lower_circuit_limit":9.25,"upper_circuit_limit":64.05,"last_trade_time":"1747735093640","oi_day_high":349125.0,"oi_day_low":339500.0},"NSE_FO:BANKINDIA25MAY119CE":{"ohlc":{"open":3.1,"high":3.1,"low":1.55,"close":1.75},"depth":{"buy":[{"quantity":38600,"price":1.65,"orders":6},{"quantity":19300,"price":1.6,"orders":3},{"quantity":24125,"price":1.55,"orders":3},{"quantity":14475,"price":1.5,"orders":2},{"quantity":24125,"price":1.45,"orders":3}],"sell":[{"quantity":33775,"price":1.75,"orders":6},{"quantity":28950,"price":1.8,"orders":5},{"quantity":57900,"price":1.85,"orders":11},{"quantity":14475,"price":1.9,"orders":2},{"quantity":24125,"price":1.95,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|74051","symbol":"BANKINDIA25MAY119CE","last_price":1.75,"volume":622425,"average_price":2.1,"oi":559700.0,"net_change":-1.05,"total_buy_quantity":521100.0,"total_sell_quantity":709275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1747735034396","oi_day_high":656200.0,"oi_day_low":559700.0},"NSE_FO:OBEROIRLTY25MAY1680PE":{"ohlc":{"open":18.1,"high":26.85,"low":10.95,"close":23.4},"depth":{"buy":[{"quantity":700,"price":22.95,"orders":2},{"quantity":700,"price":22.9,"orders":2},{"quantity":700,"price":22.85,"orders":1},{"quantity":350,"price":22.65,"orders":1},{"quantity":700,"price":22.55,"orders":1}],"sell":[{"quantity":350,"price":23.4,"orders":1},{"quantity":350,"price":23.6,"orders":1},{"quantity":700,"price":23.65,"orders":1},{"quantity":350,"price":23.8,"orders":1},{"quantity":700,"price":23.95,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|110847","symbol":"OBEROIRLTY25MAY1680PE","last_price":23.4,"volume":192500,"average_price":18.76,"oi":80150.0,"net_change":6.1,"total_buy_quantity":338800.0,"total_sell_quantity":51450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.25,"last_trade_time":"1747735134584","oi_day_high":82950.0,"oi_day_low":69650.0},"NSE_FO:MGL25MAY1320CE":{"ohlc":{"open":76.5,"high":76.55,"low":58.0,"close":65.2},"depth":{"buy":[{"quantity":400,"price":62.65,"orders":1},{"quantity":400,"price":62.6,"orders":1},{"quantity":1200,"price":62.45,"orders":1},{"quantity":400,"price":62.4,"orders":1},{"quantity":1200,"price":60.0,"orders":1}],"sell":[{"quantity":400,"price":65.4,"orders":1},{"quantity":400,"price":65.45,"orders":1},{"quantity":1200,"price":65.6,"orders":1},{"quantity":800,"price":65.65,"orders":1},{"quantity":800,"price":66.55,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|105645","symbol":"MGL25MAY1320CE","last_price":65.2,"volume":12400,"average_price":66.63,"oi":30000.0,"net_change":-41.85,"total_buy_quantity":47600.0,"total_sell_quantity":48400.0,"lower_circuit_limit":23.6,"upper_circuit_limit":190.5,"last_trade_time":"1747735150576","oi_day_high":30800.0,"oi_day_low":27600.0},"NSE_FO:IOC25MAY138CE":{"ohlc":{"open":6.1,"high":6.85,"low":4.9,"close":5.05},"depth":{"buy":[{"quantity":4875,"price":4.95,"orders":1},{"quantity":4875,"price":4.9,"orders":1},{"quantity":9750,"price":4.85,"orders":2},{"quantity":14625,"price":4.8,"orders":3},{"quantity":4875,"price":4.75,"orders":1}],"sell":[{"quantity":9750,"price":5.1,"orders":2},{"quantity":9750,"price":5.15,"orders":1},{"quantity":4875,"price":5.2,"orders":1},{"quantity":14625,"price":5.25,"orders":2},{"quantity":4875,"price":5.3,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|106992","symbol":"IOC25MAY138CE","last_price":5.05,"volume":121875,"average_price":5.98,"oi":936000.0,"net_change":-2.45,"total_buy_quantity":589875.0,"total_sell_quantity":585000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1747735095343","oi_day_high":950625.0,"oi_day_low":906750.0},"NSE_FO:WIPRO25MAY242.5CE":{"ohlc":{"open":12.0,"high":13.55,"low":9.25,"close":9.85},"depth":{"buy":[{"quantity":3000,"price":9.75,"orders":1},{"quantity":3000,"price":9.7,"orders":1},{"quantity":3000,"price":9.55,"orders":1},{"quantity":3000,"price":9.5,"orders":1},{"quantity":15000,"price":9.45,"orders":2}],"sell":[{"quantity":6000,"price":9.9,"orders":2},{"quantity":6000,"price":9.95,"orders":2},{"quantity":9000,"price":10.0,"orders":3},{"quantity":3000,"price":10.05,"orders":1},{"quantity":3000,"price":10.1,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|146129","symbol":"WIPRO25MAY242.5CE","last_price":9.85,"volume":180000,"average_price":10.57,"oi":1764000.0,"net_change":-1.0,"total_buy_quantity":342000.0,"total_sell_quantity":405000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.85,"last_trade_time":"1747735148976","oi_day_high":1791000.0,"oi_day_low":1764000.0},"NSE_FO:ASIANPAINT25MAY2460CE":{"ohlc":{"open":5.35,"high":5.65,"low":2.55,"close":2.7},"depth":{"buy":[{"quantity":1200,"price":2.6,"orders":5},{"quantity":1800,"price":2.55,"orders":6},{"quantity":2400,"price":2.5,"orders":7},{"quantity":2000,"price":2.45,"orders":5},{"quantity":2000,"price":2.4,"orders":7}],"sell":[{"quantity":1000,"price":2.7,"orders":4},{"quantity":2200,"price":2.75,"orders":6},{"quantity":2800,"price":2.8,"orders":8},{"quantity":2400,"price":2.85,"orders":6},{"quantity":2200,"price":2.9,"orders":6}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|68939","symbol":"ASIANPAINT25MAY2460CE","last_price":2.7,"volume":226400,"average_price":3.57,"oi":332400.0,"net_change":-2.65,"total_buy_quantity":310400.0,"total_sell_quantity":68200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1747735151548","oi_day_high":337800.0,"oi_day_low":302400.0},"NSE_FO:ICICIGI25MAY1900PE":{"ohlc":{"open":28.7,"high":41.6,"low":20.2,"close":39.45},"depth":{"buy":[{"quantity":250,"price":38.5,"orders":1},{"quantity":250,"price":38.35,"orders":1},{"quantity":250,"price":38.1,"orders":1},{"quantity":500,"price":38.05,"orders":1},{"quantity":500,"price":37.55,"orders":1}],"sell":[{"quantity":500,"price":39.45,"orders":2},{"quantity":1000,"price":39.5,"orders":2},{"quantity":500,"price":39.55,"orders":2},{"quantity":250,"price":39.6,"orders":1},{"quantity":750,"price":39.65,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|100378","symbol":"ICICIGI25MAY1900PE","last_price":39.45,"volume":415250,"average_price":28.33,"oi":78750.0,"net_change":3.35,"total_buy_quantity":46750.0,"total_sell_quantity":37750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.15,"last_trade_time":"1747735185109","oi_day_high":94250.0,"oi_day_low":34750.0},"NSE_FO:NYKAA25MAY195CE":{"ohlc":{"open":7.8,"high":8.85,"low":7.05,"close":7.2},"depth":{"buy":[{"quantity":2950,"price":7.1,"orders":1},{"quantity":5900,"price":7.05,"orders":2},{"quantity":2950,"price":7.0,"orders":1},{"quantity":5900,"price":6.95,"orders":2},{"quantity":2950,"price":6.9,"orders":1}],"sell":[{"quantity":2950,"price":7.2,"orders":1},{"quantity":2950,"price":7.25,"orders":1},{"quantity":5900,"price":7.3,"orders":2},{"quantity":2950,"price":7.35,"orders":1},{"quantity":2950,"price":7.4,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|110597","symbol":"NYKAA25MAY195CE","last_price":7.2,"volume":421850,"average_price":7.94,"oi":221250.0,"net_change":0.75,"total_buy_quantity":354000.0,"total_sell_quantity":389400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1747735168884","oi_day_high":244850.0,"oi_day_low":221250.0},"NSE_FO:BAJAJFINSV25MAY2100CE":{"ohlc":{"open":16.2,"high":17.75,"low":5.6,"close":6.75},"depth":{"buy":[{"quantity":2500,"price":6.6,"orders":2},{"quantity":4500,"price":6.55,"orders":5},{"quantity":4500,"price":6.5,"orders":5},{"quantity":3000,"price":6.45,"orders":4},{"quantity":2000,"price":6.4,"orders":3}],"sell":[{"quantity":4000,"price":6.75,"orders":5},{"quantity":3500,"price":6.8,"orders":4},{"quantity":5000,"price":6.85,"orders":5},{"quantity":5000,"price":6.9,"orders":5},{"quantity":17000,"price":6.95,"orders":5}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|72178","symbol":"BAJAJFINSV25MAY2100CE","last_price":6.75,"volume":4042500,"average_price":9.34,"oi":2708500.0,"net_change":-9.9,"total_buy_quantity":526000.0,"total_sell_quantity":316500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.3,"last_trade_time":"1747735177049","oi_day_high":3143000.0,"oi_day_low":2619500.0},"NSE_FO:UNITDSPR25MAY1560CE":{"ohlc":{"open":44.95,"high":45.0,"low":27.8,"close":40.0},"depth":{"buy":[{"quantity":350,"price":39.7,"orders":1},{"quantity":350,"price":39.65,"orders":1},{"quantity":350,"price":38.8,"orders":1},{"quantity":700,"price":38.75,"orders":1},{"quantity":350,"price":38.1,"orders":1}],"sell":[{"quantity":350,"price":40.75,"orders":1},{"quantity":350,"price":40.8,"orders":1},{"quantity":350,"price":40.85,"orders":1},{"quantity":1050,"price":41.0,"orders":2},{"quantity":700,"price":41.35,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|138463","symbol":"UNITDSPR25MAY1560CE","last_price":40.0,"volume":1226750,"average_price":35.53,"oi":308000.0,"net_change":0.55,"total_buy_quantity":174650.0,"total_sell_quantity":68950.0,"lower_circuit_limit":1.85,"upper_circuit_limit":77.05,"last_trade_time":"1747735199847","oi_day_high":309400.0,"oi_day_low":182350.0},"NSE_FO:NESTLEIND25MAY2440PE":{"ohlc":{"open":48.0,"high":86.8,"low":48.0,"close":82.55},"depth":{"buy":[{"quantity":200,"price":83.35,"orders":1},{"quantity":200,"price":83.3,"orders":1},{"quantity":200,"price":83.25,"orders":1},{"quantity":200,"price":82.05,"orders":1},{"quantity":200,"price":81.45,"orders":1}],"sell":[{"quantity":200,"price":84.75,"orders":1},{"quantity":200,"price":84.8,"orders":1},{"quantity":200,"price":86.85,"orders":1},{"quantity":200,"price":87.45,"orders":1},{"quantity":200,"price":87.5,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|108890","symbol":"NESTLEIND25MAY2440PE","last_price":82.55,"volume":48600,"average_price":57.8,"oi":64200.0,"net_change":29.15,"total_buy_quantity":21000.0,"total_sell_quantity":14600.0,"lower_circuit_limit":0.8,"upper_circuit_limit":106.0,"last_trade_time":"1747735079955","oi_day_high":64600.0,"oi_day_low":55000.0},"NSE_FO:PERSISTENT25MAY5200PE":{"ohlc":{"open":18.0,"high":19.6,"low":13.25,"close":16.95},"depth":{"buy":[{"quantity":2200,"price":16.75,"orders":2},{"quantity":100,"price":16.5,"orders":1},{"quantity":100,"price":16.45,"orders":1},{"quantity":900,"price":16.4,"orders":3},{"quantity":100,"price":16.3,"orders":1}],"sell":[{"quantity":100,"price":17.1,"orders":1},{"quantity":300,"price":17.15,"orders":3},{"quantity":100,"price":17.4,"orders":1},{"quantity":200,"price":17.45,"orders":1},{"quantity":400,"price":17.55,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|114445","symbol":"PERSISTENT25MAY5200PE","last_price":16.95,"volume":92300,"average_price":15.85,"oi":102100.0,"net_change":-6.4,"total_buy_quantity":37700.0,"total_sell_quantity":21900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.85,"last_trade_time":"1747735129252","oi_day_high":116200.0,"oi_day_low":102100.0},"NSE_FO:HDFCBANK25MAY1920PE":{"ohlc":{"open":16.4,"high":22.45,"low":14.5,"close":19.3},"depth":{"buy":[{"quantity":550,"price":19.25,"orders":1},{"quantity":550,"price":19.2,"orders":1},{"quantity":1650,"price":19.15,"orders":3},{"quantity":1650,"price":19.1,"orders":3},{"quantity":3300,"price":19.05,"orders":5}],"sell":[{"quantity":550,"price":19.45,"orders":1},{"quantity":1650,"price":19.5,"orders":2},{"quantity":3300,"price":19.55,"orders":4},{"quantity":1100,"price":19.6,"orders":2},{"quantity":1650,"price":19.65,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|87326","symbol":"HDFCBANK25MAY1920PE","last_price":19.3,"volume":5456550,"average_price":20.03,"oi":1318900.0,"net_change":4.7,"total_buy_quantity":606100.0,"total_sell_quantity":139700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.0,"last_trade_time":"1747735199520","oi_day_high":1518000.0,"oi_day_low":1287550.0},"NSE_FO:JIOFIN25MAY260CE":{"ohlc":{"open":18.0,"high":18.0,"low":13.8,"close":14.15},"depth":{"buy":[{"quantity":1650,"price":14.0,"orders":1},{"quantity":3300,"price":13.95,"orders":2},{"quantity":1650,"price":13.9,"orders":1},{"quantity":4950,"price":13.85,"orders":3},{"quantity":1650,"price":13.8,"orders":1}],"sell":[{"quantity":1650,"price":14.15,"orders":1},{"quantity":3300,"price":14.2,"orders":2},{"quantity":3300,"price":14.25,"orders":2},{"quantity":1650,"price":14.3,"orders":1},{"quantity":4950,"price":14.35,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|97762","symbol":"JIOFIN25MAY260CE","last_price":14.15,"volume":519750,"average_price":15.36,"oi":2649900.0,"net_change":-4.7,"total_buy_quantity":245850.0,"total_sell_quantity":259050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.85,"last_trade_time":"1747735144760","oi_day_high":2831400.0,"oi_day_low":2641650.0},"NSE_FO:MANAPPURAM25MAY230CE":{"ohlc":{"open":0.2,"high":0.55,"low":0.05,"close":0.55},"depth":{"buy":[{"quantity":9000,"price":0.55,"orders":1},{"quantity":75000,"price":0.5,"orders":1},{"quantity":1119000,"price":0.05,"orders":13},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3000,"price":0.9,"orders":1},{"quantity":3000,"price":0.95,"orders":1},{"quantity":9000,"price":1.0,"orders":2},{"quantity":3000,"price":1.2,"orders":1},{"quantity":24000,"price":1.95,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|103980","symbol":"MANAPPURAM25MAY230CE","last_price":0.55,"volume":42000,"average_price":0.36,"oi":1.092E7,"net_change":-1.65,"total_buy_quantity":1203000.0,"total_sell_quantity":219000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1747733158661","oi_day_high":1.0938E7,"oi_day_low":1.092E7},"NSE_FO:BAJAJ-AUTO25MAY8200CE":{"ohlc":{"open":633.25,"high":658.0,"low":401.8,"close":466.95},"depth":{"buy":[{"quantity":150,"price":450.5,"orders":2},{"quantity":75,"price":450.45,"orders":1},{"quantity":75,"price":450.4,"orders":1},{"quantity":75,"price":450.2,"orders":1},{"quantity":75,"price":450.0,"orders":1}],"sell":[{"quantity":150,"price":462.25,"orders":2},{"quantity":75,"price":462.3,"orders":1},{"quantity":75,"price":462.35,"orders":1},{"quantity":75,"price":464.15,"orders":1},{"quantity":75,"price":466.0,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|69518","symbol":"BAJAJ-AUTO25MAY8200CE","last_price":466.95,"volume":9525,"average_price":514.06,"oi":44250.0,"net_change":-205.25,"total_buy_quantity":8550.0,"total_sell_quantity":7275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1108.5,"last_trade_time":"1747734770360","oi_day_high":44325.0,"oi_day_low":42300.0},"NSE_FO:NTPC25MAY365PE":{"ohlc":{"open":19.5,"high":22.9,"low":16.95,"close":22.55},"depth":{"buy":[{"quantity":1500,"price":22.3,"orders":1},{"quantity":3000,"price":22.15,"orders":2},{"quantity":1500,"price":22.05,"orders":1},{"quantity":1500,"price":22.0,"orders":1},{"quantity":6000,"price":21.95,"orders":2}],"sell":[{"quantity":1500,"price":22.45,"orders":1},{"quantity":1500,"price":22.5,"orders":1},{"quantity":1500,"price":22.55,"orders":1},{"quantity":4500,"price":22.6,"orders":1},{"quantity":1500,"price":22.75,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|124356","symbol":"NTPC25MAY365PE","last_price":22.55,"volume":73500,"average_price":19.11,"oi":877500.0,"net_change":1.95,"total_buy_quantity":193500.0,"total_sell_quantity":213000.0,"lower_circuit_limit":0.6,"upper_circuit_limit":40.6,"last_trade_time":"1747734878019","oi_day_high":901500.0,"oi_day_low":877500.0},"NSE_FO:GLENMARK25MAY1440CE":{"ohlc":{"open":41.45,"high":53.25,"low":36.2,"close":39.0},"depth":{"buy":[{"quantity":325,"price":37.95,"orders":1},{"quantity":325,"price":37.3,"orders":1},{"quantity":325,"price":37.25,"orders":1},{"quantity":325,"price":36.8,"orders":1},{"quantity":325,"price":36.75,"orders":1}],"sell":[{"quantity":325,"price":39.85,"orders":1},{"quantity":325,"price":39.9,"orders":1},{"quantity":325,"price":40.05,"orders":1},{"quantity":325,"price":40.1,"orders":1},{"quantity":325,"price":40.25,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|83170","symbol":"GLENMARK25MAY1440CE","last_price":39.0,"volume":334750,"average_price":45.09,"oi":304200.0,"net_change":-2.6,"total_buy_quantity":108225.0,"total_sell_quantity":63050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.9,"last_trade_time":"1747735191475","oi_day_high":311025.0,"oi_day_low":280150.0},"NSE_FO:GODREJPROP25MAY2150CE":{"ohlc":{"open":123.0,"high":123.0,"low":57.05,"close":66.0},"depth":{"buy":[{"quantity":450,"price":65.65,"orders":2},{"quantity":450,"price":65.05,"orders":1},{"quantity":225,"price":64.6,"orders":1},{"quantity":675,"price":64.55,"orders":1},{"quantity":225,"price":64.5,"orders":1}],"sell":[{"quantity":225,"price":66.8,"orders":1},{"quantity":225,"price":66.85,"orders":1},{"quantity":675,"price":66.95,"orders":2},{"quantity":225,"price":67.2,"orders":1},{"quantity":675,"price":67.65,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|90760","symbol":"GODREJPROP25MAY2150CE","last_price":66.0,"volume":172350,"average_price":83.02,"oi":157725.0,"net_change":-42.95,"total_buy_quantity":115875.0,"total_sell_quantity":28800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":229.35,"last_trade_time":"1747735172648","oi_day_high":157725.0,"oi_day_low":132750.0},"NSE_FO:BANDHANBNK25MAY170PE":{"ohlc":{"open":3.0,"high":6.85,"low":2.9,"close":6.25},"depth":{"buy":[{"quantity":2800,"price":6.15,"orders":1},{"quantity":11200,"price":6.1,"orders":4},{"quantity":14000,"price":6.05,"orders":4},{"quantity":22400,"price":6.0,"orders":7},{"quantity":16800,"price":5.95,"orders":4}],"sell":[{"quantity":2800,"price":6.2,"orders":1},{"quantity":16800,"price":6.25,"orders":5},{"quantity":8400,"price":6.3,"orders":3},{"quantity":25200,"price":6.35,"orders":4},{"quantity":28000,"price":6.4,"orders":6}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|70275","symbol":"BANDHANBNK25MAY170PE","last_price":6.25,"volume":2912000,"average_price":4.75,"oi":2853200.0,"net_change":2.85,"total_buy_quantity":666400.0,"total_sell_quantity":464800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1747735110461","oi_day_high":2954000.0,"oi_day_low":2665600.0},"NSE_FO:BSE25MAY6500CE":{"ohlc":{"open":1005.0,"high":1093.5,"low":901.0,"close":924.7},"depth":{"buy":[{"quantity":125,"price":920.1,"orders":1},{"quantity":125,"price":920.05,"orders":1},{"quantity":125,"price":911.5,"orders":1},{"quantity":125,"price":911.2,"orders":1},{"quantity":125,"price":911.15,"orders":1}],"sell":[{"quantity":250,"price":925.85,"orders":2},{"quantity":125,"price":925.9,"orders":1},{"quantity":125,"price":926.0,"orders":1},{"quantity":125,"price":926.95,"orders":1},{"quantity":125,"price":927.15,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|35243","symbol":"BSE25MAY6500CE","last_price":924.7,"volume":12875,"average_price":997.45,"oi":142625.0,"net_change":-78.3,"total_buy_quantity":11500.0,"total_sell_quantity":14250.0,"lower_circuit_limit":260.15,"upper_circuit_limit":1745.85,"last_trade_time":"1747735138001","oi_day_high":150750.0,"oi_day_low":142625.0},"NSE_FO:TORNTPOWER25MAY1600CE":{"ohlc":{"open":3.4,"high":6.05,"low":1.85,"close":2.15},"depth":{"buy":[{"quantity":1500,"price":2.1,"orders":3},{"quantity":4500,"price":2.05,"orders":6},{"quantity":4125,"price":2.0,"orders":5},{"quantity":3375,"price":1.95,"orders":3},{"quantity":4500,"price":1.9,"orders":5}],"sell":[{"quantity":1500,"price":2.3,"orders":3},{"quantity":1875,"price":2.35,"orders":4},{"quantity":1875,"price":2.4,"orders":3},{"quantity":1500,"price":2.45,"orders":3},{"quantity":1500,"price":2.5,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|135476","symbol":"TORNTPOWER25MAY1600CE","last_price":2.15,"volume":353625,"average_price":3.48,"oi":175125.0,"net_change":-1.0,"total_buy_quantity":104625.0,"total_sell_quantity":85875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1747735154458","oi_day_high":175125.0,"oi_day_low":121500.0},"NSE_FO:LTF25MAY180PE":{"ohlc":{"open":8.2,"high":12.6,"low":8.05,"close":11.45},"depth":{"buy":[{"quantity":4462,"price":11.3,"orders":1},{"quantity":8924,"price":11.25,"orders":2},{"quantity":4462,"price":11.2,"orders":1},{"quantity":4462,"price":11.15,"orders":1},{"quantity":4462,"price":11.1,"orders":1}],"sell":[{"quantity":4462,"price":11.6,"orders":1},{"quantity":4462,"price":11.65,"orders":1},{"quantity":4462,"price":11.7,"orders":1},{"quantity":4462,"price":11.75,"orders":1},{"quantity":4462,"price":11.8,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|102369","symbol":"LTF25MAY180PE","last_price":11.45,"volume":267720,"average_price":10.22,"oi":486358.0,"net_change":2.7,"total_buy_quantity":388194.0,"total_sell_quantity":432814.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1747735167466","oi_day_high":539902.0,"oi_day_low":486358.0},"NSE_FO:HINDCOPPER25MAY225PE":{"ohlc":{"open":3.65,"high":4.9,"low":3.65,"close":4.35},"depth":{"buy":[{"quantity":5300,"price":4.9,"orders":1},{"quantity":29150,"price":4.8,"orders":1},{"quantity":26500,"price":2.1,"orders":1},{"quantity":29150,"price":1.95,"orders":1},{"quantity":2650,"price":1.15,"orders":1}],"sell":[{"quantity":2650,"price":6.0,"orders":1},{"quantity":2650,"price":6.75,"orders":1},{"quantity":2650,"price":6.8,"orders":1},{"quantity":2650,"price":6.95,"orders":1},{"quantity":5300,"price":7.0,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|97274","symbol":"HINDCOPPER25MAY225PE","last_price":4.35,"volume":29150,"average_price":4.47,"oi":363050.0,"net_change":-0.3,"total_buy_quantity":275600.0,"total_sell_quantity":21200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1747733352981","oi_day_high":371000.0,"oi_day_low":363050.0},"NSE_FO:MARUTI25MAY11900CE":{"ohlc":{"open":1004.85,"high":1032.2,"low":761.15,"close":768.1},"depth":{"buy":[{"quantity":50,"price":768.3,"orders":1},{"quantity":50,"price":768.25,"orders":1},{"quantity":50,"price":767.65,"orders":1},{"quantity":50,"price":767.6,"orders":1},{"quantity":100,"price":728.7,"orders":2}],"sell":[{"quantity":50,"price":787.65,"orders":1},{"quantity":50,"price":787.85,"orders":1},{"quantity":50,"price":787.9,"orders":1},{"quantity":50,"price":839.55,"orders":1},{"quantity":200,"price":839.6,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|117770","symbol":"MARUTI25MAY11900CE","last_price":768.1,"volume":1650,"average_price":817.14,"oi":29900.0,"net_change":-273.9,"total_buy_quantity":5150.0,"total_sell_quantity":5000.0,"lower_circuit_limit":269.2,"upper_circuit_limit":1641.3,"last_trade_time":"1747734989634","oi_day_high":30850.0,"oi_day_low":29900.0},"NSE_FO:IGL25MAY185PE":{"ohlc":{"open":0.25,"high":0.6,"low":0.25,"close":0.5},"depth":{"buy":[{"quantity":41250,"price":0.5,"orders":4},{"quantity":30250,"price":0.45,"orders":7},{"quantity":27500,"price":0.4,"orders":7},{"quantity":24750,"price":0.35,"orders":5},{"quantity":66000,"price":0.3,"orders":5}],"sell":[{"quantity":11000,"price":0.55,"orders":4},{"quantity":22000,"price":0.6,"orders":4},{"quantity":16500,"price":0.65,"orders":4},{"quantity":16500,"price":0.7,"orders":4},{"quantity":8250,"price":0.75,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|92188","symbol":"IGL25MAY185PE","last_price":0.5,"volume":379500,"average_price":0.45,"oi":486750.0,"net_change":0.15,"total_buy_quantity":1355750.0,"total_sell_quantity":470250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1747735184854","oi_day_high":577500.0,"oi_day_low":445500.0},"NSE_FO:TORNTPHARM25MAY3350PE":{"ohlc":{"open":121.5,"high":140.5,"low":114.1,"close":136.8},"depth":{"buy":[{"quantity":250,"price":126.7,"orders":1},{"quantity":250,"price":126.65,"orders":1},{"quantity":250,"price":126.5,"orders":1},{"quantity":250,"price":120.0,"orders":1},{"quantity":1000,"price":119.95,"orders":1}],"sell":[{"quantity":250,"price":138.65,"orders":1},{"quantity":500,"price":138.7,"orders":2},{"quantity":250,"price":139.9,"orders":1},{"quantity":500,"price":139.95,"orders":1},{"quantity":250,"price":143.4,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|144796","symbol":"TORNTPHARM25MAY3350PE","last_price":136.8,"volume":13750,"average_price":128.41,"oi":12750.0,"net_change":29.15,"total_buy_quantity":11750.0,"total_sell_quantity":20250.0,"lower_circuit_limit":19.95,"upper_circuit_limit":195.35,"last_trade_time":"1747735133827","oi_day_high":15500.0,"oi_day_low":12750.0},"NSE_FO:YESBANK25MAY18PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":10322000,"price":0.05,"orders":92},{"quantity":3770000,"price":0.1,"orders":38},{"quantity":806000,"price":0.15,"orders":12},{"quantity":260000,"price":0.2,"orders":5},{"quantity":624000,"price":0.25,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|140560","symbol":"YESBANK25MAY18PE","last_price":0.05,"volume":2652000,"average_price":0.05,"oi":3.8142E7,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":1.7056E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1747733949377","oi_day_high":3.8142E7,"oi_day_low":3.7856E7},"NSE_FO:MPHASIS25MAY2460PE":{"ohlc":{"open":24.7,"high":30.45,"low":16.25,"close":26.65},"depth":{"buy":[{"quantity":550,"price":26.5,"orders":2},{"quantity":275,"price":26.15,"orders":1},{"quantity":275,"price":26.1,"orders":1},{"quantity":275,"price":25.85,"orders":1},{"quantity":275,"price":25.75,"orders":1}],"sell":[{"quantity":275,"price":26.9,"orders":1},{"quantity":275,"price":26.95,"orders":1},{"quantity":275,"price":27.0,"orders":1},{"quantity":275,"price":27.2,"orders":1},{"quantity":550,"price":27.25,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|120545","symbol":"MPHASIS25MAY2460PE","last_price":26.65,"volume":56925,"average_price":21.66,"oi":51150.0,"net_change":-5.4,"total_buy_quantity":78650.0,"total_sell_quantity":47300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.95,"last_trade_time":"1747735195970","oi_day_high":51700.0,"oi_day_low":39325.0},"NSE_FO:DMART25MAY4500PE":{"ohlc":{"open":376.6,"high":408.6,"low":376.6,"close":401.0},"depth":{"buy":[{"quantity":150,"price":406.55,"orders":1},{"quantity":150,"price":406.5,"orders":1},{"quantity":150,"price":405.75,"orders":1},{"quantity":150,"price":402.6,"orders":1},{"quantity":900,"price":400.85,"orders":2}],"sell":[{"quantity":150,"price":417.3,"orders":1},{"quantity":150,"price":417.35,"orders":1},{"quantity":150,"price":421.35,"orders":1},{"quantity":600,"price":429.45,"orders":1},{"quantity":1050,"price":435.0,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|80824","symbol":"DMART25MAY4500PE","last_price":401.0,"volume":2250,"average_price":395.33,"oi":14100.0,"net_change":113.6,"total_buy_quantity":13200.0,"total_sell_quantity":5700.0,"lower_circuit_limit":85.05,"upper_circuit_limit":489.75,"last_trade_time":"1747730722769","oi_day_high":14400.0,"oi_day_low":14100.0},"NSE_FO:LODHA25MAY1320PE":{"ohlc":{"open":12.0,"high":15.75,"low":8.8,"close":13.2},"depth":{"buy":[{"quantity":900,"price":13.55,"orders":2},{"quantity":450,"price":13.5,"orders":1},{"quantity":450,"price":13.45,"orders":1},{"quantity":900,"price":13.05,"orders":2},{"quantity":450,"price":13.0,"orders":1}],"sell":[{"quantity":450,"price":13.9,"orders":1},{"quantity":450,"price":14.15,"orders":1},{"quantity":450,"price":14.2,"orders":1},{"quantity":450,"price":14.25,"orders":1},{"quantity":450,"price":14.3,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|101627","symbol":"LODHA25MAY1320PE","last_price":13.2,"volume":139500,"average_price":12.07,"oi":75150.0,"net_change":2.95,"total_buy_quantity":285300.0,"total_sell_quantity":75600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.5,"last_trade_time":"1747735151426","oi_day_high":76500.0,"oi_day_low":66150.0},"NSE_FO:ABB25MAY5700PE":{"ohlc":{"open":71.9,"high":106.75,"low":49.9,"close":92.75},"depth":{"buy":[{"quantity":125,"price":91.05,"orders":1},{"quantity":125,"price":91.0,"orders":1},{"quantity":125,"price":90.6,"orders":1},{"quantity":250,"price":90.05,"orders":1},{"quantity":125,"price":89.2,"orders":1}],"sell":[{"quantity":125,"price":93.3,"orders":1},{"quantity":125,"price":93.9,"orders":1},{"quantity":250,"price":93.95,"orders":1},{"quantity":125,"price":94.2,"orders":1},{"quantity":125,"price":94.4,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|65258","symbol":"ABB25MAY5700PE","last_price":92.75,"volume":148125,"average_price":79.56,"oi":87250.0,"net_change":24.2,"total_buy_quantity":21125.0,"total_sell_quantity":14000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":207.6,"last_trade_time":"1747735187951","oi_day_high":95875.0,"oi_day_low":87250.0},"NSE_FO:PNBHOUSING25MAY1000PE":{"ohlc":{"open":8.9,"high":9.2,"low":5.6,"close":8.4},"depth":{"buy":[{"quantity":1300,"price":7.8,"orders":2},{"quantity":650,"price":7.5,"orders":1},{"quantity":4550,"price":7.45,"orders":3},{"quantity":1300,"price":7.25,"orders":1},{"quantity":1300,"price":6.85,"orders":1}],"sell":[{"quantity":1300,"price":8.4,"orders":1},{"quantity":650,"price":8.55,"orders":1},{"quantity":650,"price":8.6,"orders":1},{"quantity":650,"price":9.0,"orders":1},{"quantity":13000,"price":9.55,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|130560","symbol":"PNBHOUSING25MAY1000PE","last_price":8.4,"volume":129350,"average_price":7.8,"oi":253500.0,"net_change":-0.3,"total_buy_quantity":215150.0,"total_sell_quantity":100100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1747734586746","oi_day_high":286650.0,"oi_day_low":253500.0},"NSE_FO:INOXWIND25MAY180CE":{"ohlc":{"open":9.0,"high":12.4,"low":8.25,"close":10.15},"depth":{"buy":[{"quantity":6450,"price":9.95,"orders":2},{"quantity":6450,"price":9.9,"orders":2},{"quantity":6450,"price":9.85,"orders":1},{"quantity":6450,"price":9.65,"orders":1},{"quantity":9675,"price":9.45,"orders":2}],"sell":[{"quantity":3225,"price":10.15,"orders":1},{"quantity":3225,"price":10.2,"orders":1},{"quantity":3225,"price":10.25,"orders":1},{"quantity":22575,"price":10.3,"orders":4},{"quantity":9675,"price":10.35,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|106101","symbol":"INOXWIND25MAY180CE","last_price":10.15,"volume":1383525,"average_price":10.41,"oi":1412550.0,"net_change":0.25,"total_buy_quantity":348300.0,"total_sell_quantity":403125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1747735189294","oi_day_high":1444800.0,"oi_day_low":1364175.0},"NSE_FO:BOSCHLTD25MAY28500CE":{"ohlc":{"open":1982.7,"high":1982.7,"low":1982.7,"close":1982.7},"depth":{"buy":[{"quantity":25,"price":3064.15,"orders":1},{"quantity":100,"price":3044.35,"orders":1},{"quantity":125,"price":3018.55,"orders":1},{"quantity":250,"price":3004.9,"orders":1},{"quantity":250,"price":2977.0,"orders":1}],"sell":[{"quantity":250,"price":3516.65,"orders":1},{"quantity":250,"price":3588.4,"orders":1},{"quantity":225,"price":4001.3,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|76085","symbol":"BOSCHLTD25MAY28500CE","last_price":1982.7,"volume":0,"average_price":0.0,"oi":450.0,"net_change":0.0,"total_buy_quantity":1500.0,"total_sell_quantity":725.0,"lower_circuit_limit":1694.25,"upper_circuit_limit":4542.45,"last_trade_time":"1746591406000","oi_day_high":450.0,"oi_day_low":450.0},"NSE_FO:IRCTC25MAY780CE":{"ohlc":{"open":33.35,"high":33.35,"low":18.65,"close":20.15},"depth":{"buy":[{"quantity":875,"price":19.95,"orders":1},{"quantity":1750,"price":19.9,"orders":2},{"quantity":875,"price":19.85,"orders":1},{"quantity":1750,"price":19.8,"orders":2},{"quantity":875,"price":19.7,"orders":1}],"sell":[{"quantity":875,"price":20.3,"orders":1},{"quantity":875,"price":20.35,"orders":1},{"quantity":875,"price":20.7,"orders":1},{"quantity":875,"price":20.75,"orders":1},{"quantity":875,"price":20.8,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|95969","symbol":"IRCTC25MAY780CE","last_price":20.15,"volume":198625,"average_price":25.31,"oi":193375.0,"net_change":-12.7,"total_buy_quantity":127750.0,"total_sell_quantity":128625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.25,"last_trade_time":"1747735177722","oi_day_high":193375.0,"oi_day_low":178500.0},"NSE_FO:IIFL25MAY375CE":{"ohlc":{"open":41.15,"high":41.15,"low":41.15,"close":41.15},"depth":{"buy":[{"quantity":1550,"price":35.85,"orders":1},{"quantity":6200,"price":35.8,"orders":1},{"quantity":7750,"price":35.6,"orders":1},{"quantity":15500,"price":35.3,"orders":1},{"quantity":15500,"price":34.3,"orders":1}],"sell":[{"quantity":3100,"price":39.8,"orders":2},{"quantity":6200,"price":39.85,"orders":1},{"quantity":15500,"price":40.45,"orders":1},{"quantity":62000,"price":42.25,"orders":1},{"quantity":4650,"price":56.95,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|102872","symbol":"IIFL25MAY375CE","last_price":41.15,"volume":0,"average_price":0.0,"oi":268150.0,"net_change":0.3,"total_buy_quantity":108500.0,"total_sell_quantity":105400.0,"lower_circuit_limit":9.0,"upper_circuit_limit":72.7,"last_trade_time":"1747648569000","oi_day_high":271250.0,"oi_day_low":266600.0},"NSE_FO:PRESTIGE25MAY1300PE":{"ohlc":{"open":8.2,"high":9.25,"low":4.5,"close":6.9},"depth":{"buy":[{"quantity":325,"price":6.5,"orders":1},{"quantity":325,"price":6.45,"orders":1},{"quantity":325,"price":6.25,"orders":1},{"quantity":325,"price":6.15,"orders":1},{"quantity":325,"price":5.9,"orders":1}],"sell":[{"quantity":650,"price":7.0,"orders":1},{"quantity":650,"price":7.05,"orders":2},{"quantity":1300,"price":7.1,"orders":2},{"quantity":650,"price":7.15,"orders":1},{"quantity":650,"price":7.3,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|118570","symbol":"PRESTIGE25MAY1300PE","last_price":6.9,"volume":91325,"average_price":5.71,"oi":131950.0,"net_change":-1.0,"total_buy_quantity":172575.0,"total_sell_quantity":61100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1747734919375","oi_day_high":167375.0,"oi_day_low":131950.0},"NSE_FO:IDEA25MAY8CE":{"ohlc":{"open":0.1,"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":21960000,"price":0.05,"orders":149},{"quantity":90120000,"price":0.1,"orders":326},{"quantity":31720000,"price":0.15,"orders":152},{"quantity":14560000,"price":0.2,"orders":90},{"quantity":11640000,"price":0.25,"orders":42}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|91446","symbol":"IDEA25MAY8CE","last_price":0.05,"volume":176400000,"average_price":0.05,"oi":4.7572E8,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":1.9212E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1747735199200","oi_day_high":4.796E8,"oi_day_low":4.5844E8},"NSE_FO:ASTRAL25MAY1400PE":{"ohlc":{"open":27.95,"high":60.45,"low":26.65,"close":59.5},"depth":{"buy":[{"quantity":367,"price":58.0,"orders":1},{"quantity":367,"price":57.95,"orders":1},{"quantity":367,"price":57.75,"orders":1},{"quantity":1835,"price":57.45,"orders":2},{"quantity":367,"price":57.4,"orders":1}],"sell":[{"quantity":1468,"price":59.5,"orders":2},{"quantity":367,"price":59.55,"orders":1},{"quantity":1468,"price":60.1,"orders":2},{"quantity":734,"price":60.15,"orders":1},{"quantity":367,"price":60.8,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|67957","symbol":"ASTRAL25MAY1400PE","last_price":59.5,"volume":1432034,"average_price":50.18,"oi":350485.0,"net_change":27.1,"total_buy_quantity":45141.0,"total_sell_quantity":58720.0,"lower_circuit_limit":3.8,"upper_circuit_limit":120.35,"last_trade_time":"1747735170874","oi_day_high":400764.0,"oi_day_low":266075.0},"NSE_FO:SUNPHARMA25MAY1800CE":{"ohlc":{"open":13.45,"high":14.95,"low":7.2,"close":9.25},"depth":{"buy":[{"quantity":1400,"price":9.2,"orders":2},{"quantity":1400,"price":9.15,"orders":2},{"quantity":1400,"price":9.1,"orders":4},{"quantity":1400,"price":9.05,"orders":4},{"quantity":1400,"price":9.0,"orders":4}],"sell":[{"quantity":700,"price":9.35,"orders":2},{"quantity":1750,"price":9.4,"orders":4},{"quantity":1400,"price":9.45,"orders":4},{"quantity":3500,"price":9.5,"orders":4},{"quantity":1050,"price":9.55,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|125704","symbol":"SUNPHARMA25MAY1800CE","last_price":9.25,"volume":1424850,"average_price":11.07,"oi":977900.0,"net_change":-2.8,"total_buy_quantity":665000.0,"total_sell_quantity":214200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.05,"last_trade_time":"1747735175165","oi_day_high":983850.0,"oi_day_low":718550.0},"NSE_FO:MAXHEALTH25MAY1120PE":{"ohlc":{"open":19.85,"high":24.75,"low":8.9,"close":9.4},"depth":{"buy":[{"quantity":525,"price":8.1,"orders":1},{"quantity":1050,"price":8.05,"orders":1},{"quantity":525,"price":7.55,"orders":1},{"quantity":525,"price":7.5,"orders":1},{"quantity":2100,"price":7.0,"orders":1}],"sell":[{"quantity":525,"price":10.05,"orders":1},{"quantity":525,"price":10.1,"orders":1},{"quantity":1050,"price":10.2,"orders":1},{"quantity":2100,"price":10.3,"orders":1},{"quantity":2100,"price":10.45,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|104846","symbol":"MAXHEALTH25MAY1120PE","last_price":9.4,"volume":711375,"average_price":17.55,"oi":116550.0,"net_change":-1.65,"total_buy_quantity":391125.0,"total_sell_quantity":95025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1747735183568","oi_day_high":127050.0,"oi_day_low":93450.0},"NSE_FO:HEROMOTOCO25MAY3850PE":{"ohlc":{"open":2.3,"high":4.1,"low":2.3,"close":3.6},"depth":{"buy":[{"quantity":300,"price":3.65,"orders":2},{"quantity":750,"price":3.6,"orders":4},{"quantity":750,"price":3.55,"orders":4},{"quantity":150,"price":3.5,"orders":1},{"quantity":450,"price":3.45,"orders":2}],"sell":[{"quantity":150,"price":3.75,"orders":1},{"quantity":600,"price":3.8,"orders":4},{"quantity":600,"price":3.85,"orders":3},{"quantity":300,"price":3.9,"orders":2},{"quantity":750,"price":3.95,"orders":4}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|95370","symbol":"HEROMOTOCO25MAY3850PE","last_price":3.6,"volume":25800,"average_price":3.39,"oi":47700.0,"net_change":0.35,"total_buy_quantity":94200.0,"total_sell_quantity":20550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1747735183062","oi_day_high":57150.0,"oi_day_low":47700.0},"NSE_FO:BAJFINANCE25MAY9300CE":{"ohlc":{"open":145.35,"high":153.9,"low":69.0,"close":74.05},"depth":{"buy":[{"quantity":125,"price":74.05,"orders":1},{"quantity":125,"price":74.0,"orders":1},{"quantity":375,"price":73.65,"orders":1},{"quantity":125,"price":73.6,"orders":1},{"quantity":500,"price":73.2,"orders":2}],"sell":[{"quantity":125,"price":75.55,"orders":1},{"quantity":375,"price":75.7,"orders":1},{"quantity":250,"price":75.75,"orders":1},{"quantity":375,"price":75.95,"orders":1},{"quantity":1125,"price":76.0,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|72468","symbol":"BAJFINANCE25MAY9300CE","last_price":74.05,"volume":670125,"average_price":107.32,"oi":449875.0,"net_change":-61.6,"total_buy_quantity":94625.0,"total_sell_quantity":64000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":364.75,"last_trade_time":"1747735195882","oi_day_high":451125.0,"oi_day_low":376750.0},"NSE_FO:JUBLFOOD25MAY720PE":{"ohlc":{"open":32.65,"high":45.25,"low":29.5,"close":42.3},"depth":{"buy":[{"quantity":1250,"price":41.8,"orders":1},{"quantity":1250,"price":41.7,"orders":1},{"quantity":1250,"price":41.65,"orders":1},{"quantity":1250,"price":41.4,"orders":1},{"quantity":1250,"price":40.5,"orders":1}],"sell":[{"quantity":1250,"price":42.85,"orders":1},{"quantity":1250,"price":43.4,"orders":1},{"quantity":1250,"price":43.45,"orders":1},{"quantity":1250,"price":43.5,"orders":1},{"quantity":1250,"price":43.9,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|99296","symbol":"JUBLFOOD25MAY720PE","last_price":42.3,"volume":57500,"average_price":37.68,"oi":98750.0,"net_change":11.5,"total_buy_quantity":127500.0,"total_sell_quantity":120000.0,"lower_circuit_limit":1.7,"upper_circuit_limit":59.9,"last_trade_time":"1747735199874","oi_day_high":117500.0,"oi_day_low":98750.0},"NSE_FO:TATACONSUM25MAY1160CE":{"ohlc":{"open":12.25,"high":14.0,"low":5.8,"close":6.45},"depth":{"buy":[{"quantity":456,"price":6.35,"orders":1},{"quantity":912,"price":6.3,"orders":2},{"quantity":1368,"price":6.25,"orders":2},{"quantity":912,"price":6.2,"orders":2},{"quantity":456,"price":6.15,"orders":1}],"sell":[{"quantity":912,"price":6.5,"orders":2},{"quantity":1824,"price":6.55,"orders":4},{"quantity":3648,"price":6.6,"orders":3},{"quantity":1368,"price":6.65,"orders":3},{"quantity":2736,"price":6.7,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|127473","symbol":"TATACONSUM25MAY1160CE","last_price":6.45,"volume":674424,"average_price":8.72,"oi":520752.0,"net_change":-5.8,"total_buy_quantity":199728.0,"total_sell_quantity":144552.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.5,"last_trade_time":"1747735148766","oi_day_high":525768.0,"oi_day_low":452808.0},"NSE_FO:LICHSGFIN25MAY610PE":{"ohlc":{"open":15.6,"high":26.7,"low":15.6,"close":24.6},"depth":{"buy":[{"quantity":1000,"price":24.25,"orders":1},{"quantity":1000,"price":24.2,"orders":1},{"quantity":1000,"price":24.15,"orders":1},{"quantity":2000,"price":24.1,"orders":2},{"quantity":4000,"price":24.05,"orders":3}],"sell":[{"quantity":2000,"price":24.6,"orders":2},{"quantity":1000,"price":24.7,"orders":1},{"quantity":1000,"price":24.75,"orders":1},{"quantity":2000,"price":24.8,"orders":2},{"quantity":2000,"price":24.85,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|113270","symbol":"LICHSGFIN25MAY610PE","last_price":24.6,"volume":618000,"average_price":21.31,"oi":321000.0,"net_change":7.05,"total_buy_quantity":158000.0,"total_sell_quantity":149000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.65,"last_trade_time":"1747735131424","oi_day_high":470000.0,"oi_day_low":320000.0},"NSE_FO:M&M25MAY2900CE":{"ohlc":{"open":235.4,"high":235.4,"low":170.55,"close":184.7},"depth":{"buy":[{"quantity":175,"price":184.65,"orders":1},{"quantity":525,"price":184.6,"orders":3},{"quantity":350,"price":184.5,"orders":2},{"quantity":175,"price":184.4,"orders":1},{"quantity":875,"price":184.3,"orders":5}],"sell":[{"quantity":175,"price":189.15,"orders":1},{"quantity":175,"price":189.2,"orders":1},{"quantity":175,"price":190.75,"orders":1},{"quantity":2100,"price":191.1,"orders":2},{"quantity":525,"price":194.8,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|103282","symbol":"M&M25MAY2900CE","last_price":184.7,"volume":14350,"average_price":195.05,"oi":188300.0,"net_change":-57.4,"total_buy_quantity":18550.0,"total_sell_quantity":19950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":406.9,"last_trade_time":"1747734510888","oi_day_high":188300.0,"oi_day_low":184275.0},"NSE_FO:EICHERMOT25MAY5650PE":{"ohlc":{"open":168.5,"high":267.55,"low":165.4,"close":254.35},"depth":{"buy":[{"quantity":175,"price":249.4,"orders":1},{"quantity":175,"price":249.35,"orders":1},{"quantity":175,"price":249.05,"orders":1},{"quantity":700,"price":244.15,"orders":1},{"quantity":700,"price":240.6,"orders":1}],"sell":[{"quantity":350,"price":257.2,"orders":2},{"quantity":175,"price":257.25,"orders":1},{"quantity":175,"price":257.3,"orders":1},{"quantity":175,"price":259.2,"orders":1},{"quantity":175,"price":260.75,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|87978","symbol":"EICHERMOT25MAY5650PE","last_price":254.35,"volume":11375,"average_price":207.72,"oi":24325.0,"net_change":93.75,"total_buy_quantity":11200.0,"total_sell_quantity":15400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":337.75,"last_trade_time":"1747732973440","oi_day_high":27475.0,"oi_day_low":24325.0},"NSE_FO:CGPOWER25MAY650CE":{"ohlc":{"open":39.35,"high":44.35,"low":31.1,"close":44.35},"depth":{"buy":[{"quantity":725,"price":42.15,"orders":1},{"quantity":725,"price":42.1,"orders":1},{"quantity":725,"price":42.05,"orders":1},{"quantity":725,"price":41.7,"orders":1},{"quantity":5075,"price":41.0,"orders":2}],"sell":[{"quantity":725,"price":44.3,"orders":1},{"quantity":725,"price":44.35,"orders":1},{"quantity":725,"price":44.45,"orders":1},{"quantity":725,"price":44.55,"orders":1},{"quantity":1450,"price":44.95,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|80245","symbol":"CGPOWER25MAY650CE","last_price":44.35,"volume":38425,"average_price":36.36,"oi":261725.0,"net_change":-4.95,"total_buy_quantity":70325.0,"total_sell_quantity":66700.0,"lower_circuit_limit":5.2,"upper_circuit_limit":93.4,"last_trade_time":"1747734569338","oi_day_high":271150.0,"oi_day_low":261000.0},"NSE_FO:OFSS25MAY8535PE":{"ohlc":{"open":118.15,"high":238.5,"low":94.45,"close":211.15},"depth":{"buy":[{"quantity":50,"price":204.85,"orders":1},{"quantity":50,"price":204.8,"orders":1},{"quantity":150,"price":203.85,"orders":1},{"quantity":50,"price":203.8,"orders":1},{"quantity":100,"price":203.05,"orders":1}],"sell":[{"quantity":100,"price":209.35,"orders":2},{"quantity":200,"price":209.4,"orders":2},{"quantity":50,"price":209.45,"orders":1},{"quantity":50,"price":209.5,"orders":1},{"quantity":50,"price":209.6,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|125827","symbol":"OFSS25MAY8535PE","last_price":211.15,"volume":36650,"average_price":149.19,"oi":13950.0,"net_change":70.65,"total_buy_quantity":26600.0,"total_sell_quantity":6500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":404.25,"last_trade_time":"1747735150314","oi_day_high":14250.0,"oi_day_low":11200.0},"NSE_FO:DIXON25MAY16500PE":{"ohlc":{"open":488.05,"high":560.0,"low":358.0,"close":507.5},"depth":{"buy":[{"quantity":50,"price":504.2,"orders":1},{"quantity":50,"price":502.95,"orders":1},{"quantity":50,"price":500.3,"orders":1},{"quantity":300,"price":500.25,"orders":1},{"quantity":50,"price":500.1,"orders":1}],"sell":[{"quantity":50,"price":509.45,"orders":1},{"quantity":50,"price":509.7,"orders":1},{"quantity":50,"price":509.9,"orders":1},{"quantity":50,"price":509.95,"orders":1},{"quantity":200,"price":511.95,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|80033","symbol":"DIXON25MAY16500PE","last_price":507.5,"volume":469650,"average_price":447.48,"oi":146850.0,"net_change":-57.0,"total_buy_quantity":12750.0,"total_sell_quantity":8100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1175.15,"last_trade_time":"1747735197080","oi_day_high":147150.0,"oi_day_low":89450.0},"NSE_FO:IRFC25MAY132.5PE":{"ohlc":{"open":1.15,"high":1.9,"low":1.0,"close":1.4},"depth":{"buy":[{"quantity":35250,"price":1.35,"orders":5},{"quantity":84600,"price":1.3,"orders":14},{"quantity":52875,"price":1.25,"orders":8},{"quantity":38775,"price":1.2,"orders":3},{"quantity":42300,"price":1.15,"orders":4}],"sell":[{"quantity":14100,"price":1.4,"orders":4},{"quantity":45825,"price":1.45,"orders":9},{"quantity":66975,"price":1.5,"orders":16},{"quantity":70500,"price":1.55,"orders":15},{"quantity":35250,"price":1.6,"orders":6}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|108337","symbol":"IRFC25MAY132.5PE","last_price":1.4,"volume":3881025,"average_price":1.4,"oi":2449875.0,"net_change":0.4,"total_buy_quantity":1554525.0,"total_sell_quantity":937650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1747735182698","oi_day_high":2449875.0,"oi_day_low":2203125.0},"NSE_FO:PNB25MAY103CE":{"ohlc":{"open":1.55,"high":1.7,"low":1.0,"close":1.1},"depth":{"buy":[{"quantity":104000,"price":1.05,"orders":9},{"quantity":128000,"price":1.0,"orders":10},{"quantity":368000,"price":0.95,"orders":12},{"quantity":120000,"price":0.9,"orders":5},{"quantity":120000,"price":0.85,"orders":5}],"sell":[{"quantity":32000,"price":1.1,"orders":3},{"quantity":288000,"price":1.15,"orders":19},{"quantity":304000,"price":1.2,"orders":18},{"quantity":128000,"price":1.25,"orders":6},{"quantity":120000,"price":1.3,"orders":6}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|129890","symbol":"PNB25MAY103CE","last_price":1.1,"volume":14856000,"average_price":1.28,"oi":5416000.0,"net_change":-0.2,"total_buy_quantity":1848000.0,"total_sell_quantity":2880000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1747735153265","oi_day_high":5416000.0,"oi_day_low":4896000.0},"NSE_FO:ANGELONE25MAY2500PE":{"ohlc":{"open":12.75,"high":14.15,"low":7.05,"close":10.15},"depth":{"buy":[{"quantity":200,"price":10.15,"orders":1},{"quantity":200,"price":10.1,"orders":1},{"quantity":800,"price":10.05,"orders":4},{"quantity":600,"price":10.0,"orders":3},{"quantity":400,"price":9.95,"orders":2}],"sell":[{"quantity":1200,"price":10.3,"orders":6},{"quantity":800,"price":10.35,"orders":4},{"quantity":800,"price":10.4,"orders":4},{"quantity":400,"price":10.45,"orders":2},{"quantity":200,"price":10.5,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|67890","symbol":"ANGELONE25MAY2500PE","last_price":10.15,"volume":380200,"average_price":10.36,"oi":176400.0,"net_change":-3.75,"total_buy_quantity":86400.0,"total_sell_quantity":60000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.15,"last_trade_time":"1747735189758","oi_day_high":194200.0,"oi_day_low":175400.0},"NSE_FO:HFCL25MAY85PE":{"ohlc":{"open":1.3,"high":2.55,"low":1.3,"close":2.35},"depth":{"buy":[{"quantity":33200,"price":2.35,"orders":6},{"quantity":70550,"price":2.3,"orders":15},{"quantity":91300,"price":2.25,"orders":16},{"quantity":20750,"price":2.2,"orders":3},{"quantity":20750,"price":2.15,"orders":3}],"sell":[{"quantity":29050,"price":2.4,"orders":4},{"quantity":70550,"price":2.45,"orders":11},{"quantity":99600,"price":2.5,"orders":17},{"quantity":87150,"price":2.55,"orders":15},{"quantity":33200,"price":2.6,"orders":4}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|88362","symbol":"HFCL25MAY85PE","last_price":2.35,"volume":3378100,"average_price":1.98,"oi":1842600.0,"net_change":1.1,"total_buy_quantity":1157850.0,"total_sell_quantity":1008450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1747735111645","oi_day_high":2008600.0,"oi_day_low":1826000.0},"NSE_FO:BPCL25MAY300PE":{"ohlc":{"open":1.25,"high":1.9,"low":1.05,"close":1.85},"depth":{"buy":[{"quantity":16200,"price":1.8,"orders":4},{"quantity":23400,"price":1.75,"orders":8},{"quantity":27000,"price":1.7,"orders":8},{"quantity":27000,"price":1.65,"orders":9},{"quantity":10800,"price":1.6,"orders":5}],"sell":[{"quantity":36000,"price":1.9,"orders":12},{"quantity":52200,"price":1.95,"orders":11},{"quantity":79200,"price":2.0,"orders":14},{"quantity":39600,"price":2.05,"orders":4},{"quantity":36000,"price":2.1,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|71900","symbol":"BPCL25MAY300PE","last_price":1.85,"volume":3772800,"average_price":1.46,"oi":3544200.0,"net_change":0.6,"total_buy_quantity":883800.0,"total_sell_quantity":525600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1747735199321","oi_day_high":3717000.0,"oi_day_low":3295800.0},"NSE_FO:RELIANCE25MAY1300CE":{"ohlc":{"open":145.0,"high":145.0,"low":127.5,"close":129.6},"depth":{"buy":[{"quantity":500,"price":129.7,"orders":1},{"quantity":500,"price":129.65,"orders":1},{"quantity":1000,"price":129.0,"orders":2},{"quantity":500,"price":128.95,"orders":1},{"quantity":1500,"price":128.2,"orders":2}],"sell":[{"quantity":500,"price":131.2,"orders":1},{"quantity":500,"price":131.25,"orders":1},{"quantity":500,"price":131.35,"orders":1},{"quantity":500,"price":131.4,"orders":1},{"quantity":1500,"price":131.45,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|120090","symbol":"RELIANCE25MAY1300CE","last_price":129.6,"volume":40000,"average_price":136.72,"oi":1621500.0,"net_change":-15.55,"total_buy_quantity":64000.0,"total_sell_quantity":60000.0,"lower_circuit_limit":83.45,"upper_circuit_limit":206.85,"last_trade_time":"1747734998677","oi_day_high":1641500.0,"oi_day_low":1621000.0},"NSE_FO:TATACHEM25MAY860PE":{"ohlc":{"open":9.05,"high":13.35,"low":7.1,"close":12.2},"depth":{"buy":[{"quantity":550,"price":12.0,"orders":1},{"quantity":550,"price":11.95,"orders":1},{"quantity":550,"price":11.9,"orders":1},{"quantity":550,"price":11.85,"orders":1},{"quantity":550,"price":11.8,"orders":1}],"sell":[{"quantity":550,"price":12.2,"orders":1},{"quantity":550,"price":12.3,"orders":1},{"quantity":550,"price":12.4,"orders":1},{"quantity":550,"price":12.45,"orders":1},{"quantity":1100,"price":12.5,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|141649","symbol":"TATACHEM25MAY860PE","last_price":12.2,"volume":579150,"average_price":9.99,"oi":471350.0,"net_change":0.7,"total_buy_quantity":404800.0,"total_sell_quantity":96250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1747735195022","oi_day_high":532950.0,"oi_day_low":466950.0},"NSE_FO:LUPIN25MAY2100PE":{"ohlc":{"open":102.0,"high":137.75,"low":89.0,"close":136.15},"depth":{"buy":[{"quantity":425,"price":133.7,"orders":1},{"quantity":425,"price":133.55,"orders":1},{"quantity":425,"price":133.25,"orders":1},{"quantity":425,"price":132.2,"orders":1},{"quantity":850,"price":132.15,"orders":2}],"sell":[{"quantity":425,"price":134.95,"orders":1},{"quantity":425,"price":135.0,"orders":1},{"quantity":425,"price":136.25,"orders":1},{"quantity":425,"price":136.3,"orders":1},{"quantity":425,"price":136.35,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|116360","symbol":"LUPIN25MAY2100PE","last_price":136.15,"volume":92225,"average_price":113.25,"oi":142375.0,"net_change":45.55,"total_buy_quantity":40800.0,"total_sell_quantity":40800.0,"lower_circuit_limit":11.25,"upper_circuit_limit":169.95,"last_trade_time":"1747734990058","oi_day_high":179350.0,"oi_day_low":142375.0},"NSE_FO:BHEL25MAY230CE":{"ohlc":{"open":17.0,"high":20.95,"low":14.9,"close":16.85},"depth":{"buy":[{"quantity":2625,"price":16.9,"orders":1},{"quantity":2625,"price":16.85,"orders":1},{"quantity":2625,"price":16.8,"orders":1},{"quantity":5250,"price":16.75,"orders":2},{"quantity":5250,"price":16.7,"orders":2}],"sell":[{"quantity":5250,"price":17.05,"orders":2},{"quantity":5250,"price":17.1,"orders":2},{"quantity":2625,"price":17.15,"orders":1},{"quantity":5250,"price":17.2,"orders":2},{"quantity":2625,"price":17.3,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|71450","symbol":"BHEL25MAY230CE","last_price":16.85,"volume":1018500,"average_price":18.09,"oi":2354625.0,"net_change":0.65,"total_buy_quantity":412125.0,"total_sell_quantity":338625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.2,"last_trade_time":"1747735194714","oi_day_high":2543625.0,"oi_day_low":2336250.0},"NSE_FO:NBCC25MAY100CE":{"ohlc":{"open":13.35,"high":14.35,"low":12.6,"close":12.75},"depth":{"buy":[{"quantity":5800,"price":11.55,"orders":1},{"quantity":5800,"price":11.5,"orders":1},{"quantity":5800,"price":11.45,"orders":1},{"quantity":5800,"price":11.4,"orders":1},{"quantity":29000,"price":11.35,"orders":1}],"sell":[{"quantity":5800,"price":11.9,"orders":1},{"quantity":5800,"price":11.95,"orders":1},{"quantity":5800,"price":12.0,"orders":1},{"quantity":23200,"price":12.35,"orders":1},{"quantity":23200,"price":12.75,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|107981","symbol":"NBCC25MAY100CE","last_price":12.75,"volume":232000,"average_price":13.76,"oi":1363000.0,"net_change":-2.7,"total_buy_quantity":522000.0,"total_sell_quantity":452400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.45,"last_trade_time":"1747727546622","oi_day_high":1554400.0,"oi_day_low":1363000.0},"NSE_FO:TATAPOWER25MAY395CE":{"ohlc":{"open":14.8,"high":16.5,"low":9.75,"close":10.05},"depth":{"buy":[{"quantity":2700,"price":10.05,"orders":2},{"quantity":6750,"price":10.0,"orders":5},{"quantity":5400,"price":9.95,"orders":4},{"quantity":4050,"price":9.9,"orders":3},{"quantity":5400,"price":9.85,"orders":3}],"sell":[{"quantity":1350,"price":10.15,"orders":1},{"quantity":2700,"price":10.2,"orders":2},{"quantity":5400,"price":10.25,"orders":4},{"quantity":5400,"price":10.3,"orders":4},{"quantity":6750,"price":10.35,"orders":4}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|142867","symbol":"TATAPOWER25MAY395CE","last_price":10.05,"volume":776250,"average_price":12.14,"oi":1467450.0,"net_change":-6.05,"total_buy_quantity":330750.0,"total_sell_quantity":193050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.1,"last_trade_time":"1747735198157","oi_day_high":1467450.0,"oi_day_low":1329750.0},"NSE_FO:TIINDIA25MAY2650PE":{"ohlc":{"open":3.25,"high":3.25,"low":3.25,"close":3.25},"depth":{"buy":[{"quantity":150,"price":3.3,"orders":1},{"quantity":450,"price":3.25,"orders":2},{"quantity":450,"price":3.15,"orders":2},{"quantity":300,"price":3.05,"orders":1},{"quantity":150,"price":2.8,"orders":1}],"sell":[{"quantity":7500,"price":11.85,"orders":1},{"quantity":7500,"price":11.9,"orders":1},{"quantity":600,"price":16.95,"orders":1},{"quantity":750,"price":17.6,"orders":1},{"quantity":1500,"price":22.65,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|143991","symbol":"TIINDIA25MAY2650PE","last_price":3.25,"volume":0,"average_price":0.0,"oi":15750.0,"net_change":0.0,"total_buy_quantity":49350.0,"total_sell_quantity":19350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1747644994000","oi_day_high":19350.0,"oi_day_low":15750.0},"NSE_FO:BHARATFORG25MAY1100PE":{"ohlc":{"open":2.35,"high":2.6,"low":1.75,"close":2.05},"depth":{"buy":[{"quantity":1000,"price":2.05,"orders":2},{"quantity":3000,"price":2.0,"orders":6},{"quantity":2000,"price":1.95,"orders":4},{"quantity":1500,"price":1.9,"orders":3},{"quantity":1500,"price":1.85,"orders":3}],"sell":[{"quantity":1500,"price":2.15,"orders":3},{"quantity":1000,"price":2.2,"orders":2},{"quantity":2000,"price":2.25,"orders":4},{"quantity":2000,"price":2.3,"orders":3},{"quantity":1500,"price":2.35,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|74776","symbol":"BHARATFORG25MAY1100PE","last_price":2.05,"volume":154500,"average_price":2.23,"oi":229000.0,"net_change":-0.25,"total_buy_quantity":329500.0,"total_sell_quantity":85000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1747735147761","oi_day_high":261000.0,"oi_day_low":227000.0},"NSE_FO:HINDUNILVR25MAY2320PE":{"ohlc":{"open":8.55,"high":16.3,"low":7.75,"close":14.8},"depth":{"buy":[{"quantity":900,"price":14.8,"orders":3},{"quantity":300,"price":14.75,"orders":1},{"quantity":600,"price":14.7,"orders":2},{"quantity":900,"price":14.65,"orders":2},{"quantity":600,"price":14.6,"orders":2}],"sell":[{"quantity":300,"price":14.95,"orders":1},{"quantity":600,"price":15.0,"orders":2},{"quantity":600,"price":15.05,"orders":2},{"quantity":300,"price":15.1,"orders":1},{"quantity":300,"price":15.15,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|89758","symbol":"HINDUNILVR25MAY2320PE","last_price":14.8,"volume":290700,"average_price":12.49,"oi":156600.0,"net_change":6.2,"total_buy_quantity":263100.0,"total_sell_quantity":42600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1747735189196","oi_day_high":167100.0,"oi_day_low":151500.0},"NSE_FO:KOTAKBANK25MAY2220CE":{"ohlc":{"open":5.2,"high":5.2,"low":2.5,"close":2.8},"depth":{"buy":[{"quantity":2400,"price":2.75,"orders":3},{"quantity":7200,"price":2.7,"orders":8},{"quantity":8000,"price":2.65,"orders":9},{"quantity":22800,"price":2.6,"orders":11},{"quantity":8800,"price":2.55,"orders":8}],"sell":[{"quantity":2400,"price":2.85,"orders":6},{"quantity":4800,"price":2.9,"orders":5},{"quantity":10000,"price":2.95,"orders":7},{"quantity":4000,"price":3.0,"orders":4},{"quantity":2800,"price":3.05,"orders":4}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|112100","symbol":"KOTAKBANK25MAY2220CE","last_price":2.8,"volume":365200,"average_price":3.27,"oi":785200.0,"net_change":-2.05,"total_buy_quantity":603200.0,"total_sell_quantity":78400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1747735021948","oi_day_high":805200.0,"oi_day_low":778800.0},"NSE_FO:CESC25MAY157.5CE":{"ohlc":{"open":16.4,"high":16.7,"low":15.8,"close":16.7},"depth":{"buy":[{"quantity":2925,"price":16.7,"orders":1},{"quantity":2925,"price":16.55,"orders":1},{"quantity":14625,"price":16.5,"orders":2},{"quantity":29250,"price":16.2,"orders":1},{"quantity":8775,"price":14.8,"orders":1}],"sell":[{"quantity":11700,"price":17.8,"orders":1},{"quantity":29250,"price":18.05,"orders":1},{"quantity":8775,"price":18.5,"orders":1},{"quantity":5850,"price":18.6,"orders":1},{"quantity":117000,"price":19.3,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|80001","symbol":"CESC25MAY157.5CE","last_price":16.7,"volume":23400,"average_price":16.31,"oi":295425.0,"net_change":1.2,"total_buy_quantity":184275.0,"total_sell_quantity":219375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.5,"last_trade_time":"1747717376518","oi_day_high":295425.0,"oi_day_low":286650.0},"NSE_FO:KEI25MAY3000PE":{"ohlc":{"open":3.1,"high":3.1,"low":2.05,"close":2.1},"depth":{"buy":[{"quantity":150,"price":2.15,"orders":1},{"quantity":300,"price":2.1,"orders":2},{"quantity":150,"price":2.05,"orders":1},{"quantity":750,"price":2.0,"orders":3},{"quantity":150,"price":1.9,"orders":1}],"sell":[{"quantity":300,"price":2.65,"orders":2},{"quantity":300,"price":2.7,"orders":2},{"quantity":450,"price":2.75,"orders":2},{"quantity":450,"price":2.85,"orders":2},{"quantity":150,"price":3.05,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|99711","symbol":"KEI25MAY3000PE","last_price":2.1,"volume":1500,"average_price":2.28,"oi":64350.0,"net_change":-0.4,"total_buy_quantity":150750.0,"total_sell_quantity":17400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1747735117514","oi_day_high":64500.0,"oi_day_low":64350.0},"NSE_FO:UNIONBANK25MAY127.5CE":{"ohlc":{"open":11.0,"high":12.8,"low":11.0,"close":11.5},"depth":{"buy":[{"quantity":4425,"price":11.35,"orders":1},{"quantity":4425,"price":11.3,"orders":1},{"quantity":13275,"price":11.1,"orders":1},{"quantity":22125,"price":11.05,"orders":2},{"quantity":22125,"price":11.0,"orders":1}],"sell":[{"quantity":8850,"price":11.65,"orders":2},{"quantity":4425,"price":11.7,"orders":1},{"quantity":4425,"price":11.75,"orders":1},{"quantity":8850,"price":11.9,"orders":1},{"quantity":17700,"price":12.5,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|145457","symbol":"UNIONBANK25MAY127.5CE","last_price":11.5,"volume":296475,"average_price":12.14,"oi":517725.0,"net_change":1.0,"total_buy_quantity":411525.0,"total_sell_quantity":482325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1747732638777","oi_day_high":548700.0,"oi_day_low":495600.0},"NSE_FO:TATASTEEL25MAY142.5CE":{"ohlc":{"open":18.95,"high":18.95,"low":16.65,"close":16.7},"depth":{"buy":[{"quantity":22000,"price":16.3,"orders":1},{"quantity":27500,"price":16.2,"orders":1},{"quantity":55000,"price":15.95,"orders":1},{"quantity":55000,"price":15.75,"orders":1},{"quantity":16500,"price":15.05,"orders":1}],"sell":[{"quantity":5500,"price":17.7,"orders":1},{"quantity":22000,"price":17.75,"orders":1},{"quantity":27500,"price":18.0,"orders":1},{"quantity":55000,"price":18.15,"orders":1},{"quantity":16500,"price":18.9,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|143053","symbol":"TATASTEEL25MAY142.5CE","last_price":16.7,"volume":594000,"average_price":18.03,"oi":2772000.0,"net_change":1.65,"total_buy_quantity":368500.0,"total_sell_quantity":302500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.05,"last_trade_time":"1747725864522","oi_day_high":3080000.0,"oi_day_low":2761000.0},"NSE_FO:NCC25MAY220CE":{"ohlc":{"open":18.0,"high":21.1,"low":12.95,"close":13.45},"depth":{"buy":[{"quantity":1775,"price":13.6,"orders":1},{"quantity":1775,"price":13.55,"orders":1},{"quantity":1775,"price":13.45,"orders":1},{"quantity":1775,"price":13.4,"orders":1},{"quantity":1775,"price":13.35,"orders":1}],"sell":[{"quantity":1775,"price":13.8,"orders":1},{"quantity":1775,"price":13.85,"orders":1},{"quantity":1775,"price":14.1,"orders":1},{"quantity":1775,"price":14.15,"orders":1},{"quantity":10650,"price":14.2,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|108151","symbol":"NCC25MAY220CE","last_price":13.45,"volume":255600,"average_price":17.47,"oi":498775.0,"net_change":-3.8,"total_buy_quantity":257375.0,"total_sell_quantity":262700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.25,"last_trade_time":"1747734911770","oi_day_high":504100.0,"oi_day_low":484575.0},"NSE_FO:KPITTECH25MAY1220PE":{"ohlc":{"open":2.2,"high":4.15,"low":2.2,"close":3.9},"depth":{"buy":[{"quantity":400,"price":3.75,"orders":1},{"quantity":1200,"price":3.7,"orders":3},{"quantity":800,"price":3.65,"orders":1},{"quantity":800,"price":3.6,"orders":2},{"quantity":1600,"price":3.55,"orders":3}],"sell":[{"quantity":800,"price":3.85,"orders":2},{"quantity":400,"price":3.9,"orders":1},{"quantity":400,"price":3.95,"orders":1},{"quantity":800,"price":4.0,"orders":2},{"quantity":800,"price":4.05,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|112454","symbol":"KPITTECH25MAY1220PE","last_price":3.9,"volume":46400,"average_price":3.2,"oi":50800.0,"net_change":0.3,"total_buy_quantity":169600.0,"total_sell_quantity":93200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1747735149159","oi_day_high":60800.0,"oi_day_low":50800.0},"NSE_FO:DALBHARAT25MAY1980PE":{"ohlc":{"open":10.6,"high":12.7,"low":10.45,"close":10.7},"depth":{"buy":[{"quantity":275,"price":10.75,"orders":1},{"quantity":275,"price":10.45,"orders":1},{"quantity":275,"price":10.4,"orders":1},{"quantity":275,"price":10.35,"orders":1},{"quantity":275,"price":10.15,"orders":1}],"sell":[{"quantity":275,"price":11.5,"orders":1},{"quantity":275,"price":11.55,"orders":1},{"quantity":550,"price":11.65,"orders":2},{"quantity":275,"price":12.25,"orders":1},{"quantity":275,"price":12.35,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|84724","symbol":"DALBHARAT25MAY1980PE","last_price":10.7,"volume":14025,"average_price":11.64,"oi":66825.0,"net_change":-1.6,"total_buy_quantity":73975.0,"total_sell_quantity":57750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.35,"last_trade_time":"1747735109027","oi_day_high":66825.0,"oi_day_low":66000.0},"NSE_FO:CYIENT25MAY1240CE":{"ohlc":{"open":78.45,"high":79.2,"low":57.95,"close":58.0},"depth":{"buy":[{"quantity":300,"price":62.25,"orders":1},{"quantity":4500,"price":57.75,"orders":1},{"quantity":2100,"price":57.15,"orders":2},{"quantity":3000,"price":56.45,"orders":1},{"quantity":1800,"price":39.25,"orders":1}],"sell":[{"quantity":300,"price":65.8,"orders":1},{"quantity":300,"price":65.9,"orders":1},{"quantity":600,"price":65.95,"orders":1},{"quantity":2700,"price":67.8,"orders":2},{"quantity":900,"price":67.85,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|77664","symbol":"CYIENT25MAY1240CE","last_price":58.0,"volume":8400,"average_price":69.5,"oi":14400.0,"net_change":-10.0,"total_buy_quantity":63600.0,"total_sell_quantity":34500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":144.8,"last_trade_time":"1747733910805","oi_day_high":16800.0,"oi_day_low":14400.0},"NSE_FO:INDIGO25MAY5500CE":{"ohlc":{"open":200.6,"high":200.65,"low":109.7,"close":119.1},"depth":{"buy":[{"quantity":150,"price":118.7,"orders":1},{"quantity":150,"price":118.65,"orders":1},{"quantity":300,"price":118.6,"orders":2},{"quantity":300,"price":118.55,"orders":1},{"quantity":150,"price":117.1,"orders":1}],"sell":[{"quantity":150,"price":120.65,"orders":1},{"quantity":300,"price":120.95,"orders":2},{"quantity":150,"price":121.0,"orders":1},{"quantity":150,"price":121.4,"orders":1},{"quantity":300,"price":121.45,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|94019","symbol":"INDIGO25MAY5500CE","last_price":119.1,"volume":228000,"average_price":139.32,"oi":153000.0,"net_change":-77.65,"total_buy_quantity":18150.0,"total_sell_quantity":26250.0,"lower_circuit_limit":3.0,"upper_circuit_limit":390.5,"last_trade_time":"1747735197279","oi_day_high":153000.0,"oi_day_low":122100.0},"NSE_FO:CONCOR25MAY710CE":{"ohlc":{"open":40.15,"high":42.5,"low":27.05,"close":28.35},"depth":{"buy":[{"quantity":1000,"price":28.8,"orders":1},{"quantity":1000,"price":28.75,"orders":1},{"quantity":1000,"price":28.65,"orders":1},{"quantity":1000,"price":28.55,"orders":1},{"quantity":2000,"price":28.45,"orders":1}],"sell":[{"quantity":1000,"price":29.1,"orders":1},{"quantity":1000,"price":29.15,"orders":1},{"quantity":1000,"price":29.2,"orders":1},{"quantity":2000,"price":29.75,"orders":2},{"quantity":4000,"price":30.05,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|83185","symbol":"CONCOR25MAY710CE","last_price":28.35,"volume":84000,"average_price":34.78,"oi":345000.0,"net_change":-15.2,"total_buy_quantity":98000.0,"total_sell_quantity":111000.0,"lower_circuit_limit":4.85,"upper_circuit_limit":82.25,"last_trade_time":"1747735111637","oi_day_high":355000.0,"oi_day_low":344000.0},"NSE_FO:AXISBANK25MAY1210CE":{"ohlc":{"open":17.05,"high":18.5,"low":10.9,"close":11.5},"depth":{"buy":[{"quantity":625,"price":11.4,"orders":1},{"quantity":1875,"price":11.35,"orders":3},{"quantity":1250,"price":11.3,"orders":2},{"quantity":1875,"price":11.25,"orders":2},{"quantity":6875,"price":11.2,"orders":4}],"sell":[{"quantity":625,"price":11.5,"orders":1},{"quantity":1875,"price":11.55,"orders":3},{"quantity":1875,"price":11.6,"orders":3},{"quantity":5000,"price":11.65,"orders":5},{"quantity":3750,"price":11.7,"orders":5}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|70940","symbol":"AXISBANK25MAY1210CE","last_price":11.5,"volume":3560000,"average_price":14.2,"oi":1588125.0,"net_change":-4.3,"total_buy_quantity":427500.0,"total_sell_quantity":241875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.25,"last_trade_time":"1747735199030","oi_day_high":1708125.0,"oi_day_low":1580625.0},"NSE_FO:DELHIVERY25MAY300PE":{"ohlc":{"open":0.45,"high":0.55,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":18300,"price":0.3,"orders":5},{"quantity":42700,"price":0.25,"orders":8},{"quantity":103700,"price":0.2,"orders":8},{"quantity":122000,"price":0.15,"orders":9},{"quantity":225700,"price":0.1,"orders":11}],"sell":[{"quantity":25925,"price":0.35,"orders":14},{"quantity":21350,"price":0.4,"orders":5},{"quantity":15250,"price":0.45,"orders":3},{"quantity":24400,"price":0.5,"orders":5},{"quantity":13725,"price":0.55,"orders":9}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|79055","symbol":"DELHIVERY25MAY300PE","last_price":0.3,"volume":523075,"average_price":0.37,"oi":1146800.0,"net_change":-0.2,"total_buy_quantity":898225.0,"total_sell_quantity":379725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1747735197002","oi_day_high":1197125.0,"oi_day_low":1114775.0},"NSE_FO:INDUSINDBK25MAY700CE":{"ohlc":{"open":90.0,"high":105.65,"low":88.8,"close":90.5},"depth":{"buy":[{"quantity":1000,"price":90.35,"orders":2},{"quantity":500,"price":90.3,"orders":1},{"quantity":2500,"price":90.1,"orders":5},{"quantity":500,"price":90.0,"orders":1},{"quantity":1000,"price":89.95,"orders":1}],"sell":[{"quantity":500,"price":91.1,"orders":1},{"quantity":500,"price":91.5,"orders":1},{"quantity":1000,"price":92.05,"orders":1},{"quantity":2000,"price":92.1,"orders":2},{"quantity":1500,"price":92.15,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|38576","symbol":"INDUSINDBK25MAY700CE","last_price":90.5,"volume":102000,"average_price":96.36,"oi":188500.0,"net_change":-1.4,"total_buy_quantity":84500.0,"total_sell_quantity":67000.0,"lower_circuit_limit":29.2,"upper_circuit_limit":154.6,"last_trade_time":"1747735189716","oi_day_high":190000.0,"oi_day_low":172500.0},"NSE_FO:HINDZINC25MAY460CE":{"ohlc":{"open":10.5,"high":10.5,"low":3.35,"close":3.9},"depth":{"buy":[{"quantity":6125,"price":3.9,"orders":1},{"quantity":2450,"price":3.8,"orders":2},{"quantity":3675,"price":3.75,"orders":3},{"quantity":4900,"price":3.7,"orders":4},{"quantity":6125,"price":3.65,"orders":4}],"sell":[{"quantity":3675,"price":3.95,"orders":3},{"quantity":6125,"price":4.0,"orders":5},{"quantity":3675,"price":4.05,"orders":2},{"quantity":2450,"price":4.1,"orders":2},{"quantity":1225,"price":4.15,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|98903","symbol":"HINDZINC25MAY460CE","last_price":3.9,"volume":976325,"average_price":6.88,"oi":581875.0,"net_change":-3.2,"total_buy_quantity":301350.0,"total_sell_quantity":291550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1747735197795","oi_day_high":589225.0,"oi_day_low":472850.0},"NSE_FO:TITAGARH25MAY820PE":{"ohlc":{"open":6.0,"high":7.8,"low":4.2,"close":6.35},"depth":{"buy":[{"quantity":1250,"price":6.3,"orders":1},{"quantity":1250,"price":6.2,"orders":1},{"quantity":2500,"price":6.15,"orders":1},{"quantity":8750,"price":6.1,"orders":1},{"quantity":8750,"price":5.8,"orders":1}],"sell":[{"quantity":1250,"price":7.0,"orders":2},{"quantity":1875,"price":8.0,"orders":2},{"quantity":625,"price":9.5,"orders":1},{"quantity":625,"price":10.5,"orders":1},{"quantity":25000,"price":11.7,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|144083","symbol":"TITAGARH25MAY820PE","last_price":6.35,"volume":94375,"average_price":6.19,"oi":280000.0,"net_change":1.9,"total_buy_quantity":99375.0,"total_sell_quantity":56875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1747735154009","oi_day_high":326875.0,"oi_day_low":280000.0},"NSE_FO:AMBUJACEM25MAY570CE":{"ohlc":{"open":8.95,"high":10.85,"low":5.4,"close":5.85},"depth":{"buy":[{"quantity":1800,"price":5.8,"orders":2},{"quantity":4500,"price":5.75,"orders":5},{"quantity":1800,"price":5.7,"orders":2},{"quantity":4500,"price":5.65,"orders":4},{"quantity":2700,"price":5.6,"orders":3}],"sell":[{"quantity":1800,"price":5.95,"orders":2},{"quantity":900,"price":6.0,"orders":1},{"quantity":2700,"price":6.05,"orders":3},{"quantity":2700,"price":6.1,"orders":3},{"quantity":3600,"price":6.15,"orders":4}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|65880","symbol":"AMBUJACEM25MAY570CE","last_price":5.85,"volume":1943100,"average_price":8.47,"oi":563400.0,"net_change":-2.55,"total_buy_quantity":188100.0,"total_sell_quantity":231300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1747735197285","oi_day_high":720000.0,"oi_day_low":563400.0},"NSE_FO:JSWSTEEL25MAY1040CE":{"ohlc":{"open":13.5,"high":20.1,"low":11.25,"close":11.7},"depth":{"buy":[{"quantity":1350,"price":11.8,"orders":2},{"quantity":1350,"price":11.75,"orders":2},{"quantity":1350,"price":11.7,"orders":2},{"quantity":1350,"price":11.65,"orders":2},{"quantity":1350,"price":11.6,"orders":2}],"sell":[{"quantity":675,"price":11.95,"orders":1},{"quantity":1350,"price":12.0,"orders":2},{"quantity":1350,"price":12.05,"orders":2},{"quantity":2025,"price":12.1,"orders":3},{"quantity":2700,"price":12.15,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|99015","symbol":"JSWSTEEL25MAY1040CE","last_price":11.7,"volume":1442475,"average_price":16.94,"oi":515700.0,"net_change":-2.2,"total_buy_quantity":499500.0,"total_sell_quantity":180900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.4,"last_trade_time":"1747735185730","oi_day_high":591975.0,"oi_day_low":515700.0},"NSE_FO:VOLTAS25MAY1280CE":{"ohlc":{"open":27.3,"high":27.3,"low":12.15,"close":13.5},"depth":{"buy":[{"quantity":600,"price":13.4,"orders":2},{"quantity":600,"price":13.35,"orders":2},{"quantity":600,"price":13.3,"orders":2},{"quantity":900,"price":13.25,"orders":2},{"quantity":600,"price":13.2,"orders":2}],"sell":[{"quantity":300,"price":13.6,"orders":1},{"quantity":600,"price":13.65,"orders":2},{"quantity":300,"price":13.7,"orders":1},{"quantity":300,"price":13.75,"orders":1},{"quantity":600,"price":13.8,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|139979","symbol":"VOLTAS25MAY1280CE","last_price":13.5,"volume":1485300,"average_price":18.79,"oi":917400.0,"net_change":-10.7,"total_buy_quantity":327600.0,"total_sell_quantity":147900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.5,"last_trade_time":"1747735161351","oi_day_high":1002000.0,"oi_day_low":884100.0},"NSE_FO:UPL25MAY680PE":{"ohlc":{"open":38.0,"high":50.4,"low":38.0,"close":50.4},"depth":{"buy":[{"quantity":1355,"price":49.3,"orders":1},{"quantity":1355,"price":48.9,"orders":1},{"quantity":4065,"price":48.65,"orders":1},{"quantity":4065,"price":48.15,"orders":1},{"quantity":5420,"price":47.45,"orders":1}],"sell":[{"quantity":2710,"price":50.95,"orders":2},{"quantity":1355,"price":51.0,"orders":1},{"quantity":2710,"price":51.05,"orders":2},{"quantity":1355,"price":51.5,"orders":1},{"quantity":1355,"price":51.6,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|138930","symbol":"UPL25MAY680PE","last_price":50.4,"volume":62330,"average_price":43.92,"oi":498640.0,"net_change":14.4,"total_buy_quantity":130080.0,"total_sell_quantity":121950.0,"lower_circuit_limit":7.2,"upper_circuit_limit":64.8,"last_trade_time":"1747734794650","oi_day_high":525740.0,"oi_day_low":498640.0},"NSE_FO:MANAPPURAM25MAY230PE":{"ohlc":{"open":1.35,"high":1.5,"low":1.35,"close":1.4},"depth":{"buy":[{"quantity":252000,"price":1.4,"orders":4},{"quantity":90000,"price":1.0,"orders":1},{"quantity":90000,"price":0.3,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":9000,"price":1.65,"orders":2},{"quantity":6000,"price":1.7,"orders":2},{"quantity":3000,"price":1.9,"orders":1},{"quantity":3000,"price":1.95,"orders":1},{"quantity":12000,"price":2.0,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|103989","symbol":"MANAPPURAM25MAY230PE","last_price":1.4,"volume":54000,"average_price":1.4,"oi":8073000.0,"net_change":0.1,"total_buy_quantity":432000.0,"total_sell_quantity":402000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1747734694221","oi_day_high":8124000.0,"oi_day_low":8073000.0},"NSE_FO:MOTHERSON25MAY135PE":{"ohlc":{"open":0.4,"high":0.6,"low":0.3,"close":0.4},"depth":{"buy":[{"quantity":53250,"price":0.35,"orders":6},{"quantity":188150,"price":0.3,"orders":10},{"quantity":230750,"price":0.25,"orders":7},{"quantity":202350,"price":0.2,"orders":5},{"quantity":202350,"price":0.15,"orders":8}],"sell":[{"quantity":46150,"price":0.4,"orders":7},{"quantity":60350,"price":0.45,"orders":6},{"quantity":53250,"price":0.5,"orders":6},{"quantity":56800,"price":0.55,"orders":4},{"quantity":10650,"price":0.6,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|105896","symbol":"MOTHERSON25MAY135PE","last_price":0.4,"volume":1760800,"average_price":0.39,"oi":2133550.0,"net_change":-0.1,"total_buy_quantity":1366750.0,"total_sell_quantity":713550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1747735042764","oi_day_high":2257800.0,"oi_day_low":2133550.0},"NSE_FO:EXIDEIND25MAY380PE":{"ohlc":{"open":2.65,"high":5.45,"low":2.4,"close":4.55},"depth":{"buy":[{"quantity":12600,"price":4.5,"orders":7},{"quantity":10800,"price":4.45,"orders":5},{"quantity":9000,"price":4.4,"orders":5},{"quantity":7200,"price":4.35,"orders":3},{"quantity":5400,"price":4.3,"orders":3}],"sell":[{"quantity":1800,"price":4.55,"orders":1},{"quantity":1800,"price":4.6,"orders":1},{"quantity":9000,"price":4.65,"orders":4},{"quantity":5400,"price":4.7,"orders":3},{"quantity":10800,"price":4.75,"orders":5}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|82126","symbol":"EXIDEIND25MAY380PE","last_price":4.55,"volume":747000,"average_price":3.86,"oi":1200600.0,"net_change":1.6,"total_buy_quantity":556200.0,"total_sell_quantity":397800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1747735170022","oi_day_high":1207800.0,"oi_day_low":1179000.0},"NSE_FO:RECLTD25MAY440PE":{"ohlc":{"open":42.2,"high":46.75,"low":42.05,"close":45.9},"depth":{"buy":[{"quantity":3000,"price":44.05,"orders":1},{"quantity":1000,"price":44.0,"orders":1},{"quantity":1000,"price":43.9,"orders":1},{"quantity":20000,"price":43.85,"orders":2},{"quantity":13000,"price":43.8,"orders":2}],"sell":[{"quantity":1000,"price":45.85,"orders":1},{"quantity":1000,"price":45.9,"orders":1},{"quantity":1000,"price":46.1,"orders":1},{"quantity":4000,"price":46.15,"orders":4},{"quantity":11000,"price":46.35,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|119729","symbol":"RECLTD25MAY440PE","last_price":45.9,"volume":60000,"average_price":45.11,"oi":876000.0,"net_change":12.2,"total_buy_quantity":136000.0,"total_sell_quantity":129000.0,"lower_circuit_limit":6.05,"upper_circuit_limit":85.2,"last_trade_time":"1747734257456","oi_day_high":879000.0,"oi_day_low":876000.0},"NSE_FO:BANDHANBNK25MAY170CE":{"ohlc":{"open":4.85,"high":4.85,"low":1.75,"close":2.15},"depth":{"buy":[{"quantity":2800,"price":2.15,"orders":1},{"quantity":16800,"price":2.1,"orders":5},{"quantity":375200,"price":2.05,"orders":10},{"quantity":33600,"price":2.0,"orders":9},{"quantity":36400,"price":1.95,"orders":7}],"sell":[{"quantity":86800,"price":2.2,"orders":7},{"quantity":50400,"price":2.25,"orders":10},{"quantity":47600,"price":2.3,"orders":7},{"quantity":53200,"price":2.35,"orders":12},{"quantity":30800,"price":2.4,"orders":5}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|70274","symbol":"BANDHANBNK25MAY170CE","last_price":2.15,"volume":8601600,"average_price":2.59,"oi":9304400.0,"net_change":-1.95,"total_buy_quantity":907200.0,"total_sell_quantity":1302000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1747735195219","oi_day_high":9318400.0,"oi_day_low":6812400.0},"NSE_FO:COALINDIA25MAY400CE":{"ohlc":{"open":9.15,"high":19.65,"low":8.85,"close":12.0},"depth":{"buy":[{"quantity":1050,"price":11.9,"orders":1},{"quantity":3150,"price":11.85,"orders":2},{"quantity":2100,"price":11.8,"orders":2},{"quantity":2100,"price":11.75,"orders":1},{"quantity":5250,"price":11.7,"orders":4}],"sell":[{"quantity":3150,"price":12.0,"orders":2},{"quantity":2100,"price":12.05,"orders":1},{"quantity":3150,"price":12.1,"orders":2},{"quantity":3150,"price":12.15,"orders":3},{"quantity":4200,"price":12.2,"orders":4}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|75295","symbol":"COALINDIA25MAY400CE","last_price":12.0,"volume":11441850,"average_price":14.4,"oi":3709650.0,"net_change":4.1,"total_buy_quantity":298200.0,"total_sell_quantity":399000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1747735199847","oi_day_high":5041050.0,"oi_day_low":3709650.0},"NSE_FO:TATASTEEL25MAY142.5PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":143000,"price":0.15,"orders":4},{"quantity":1309000,"price":0.1,"orders":26},{"quantity":731500,"price":0.05,"orders":12},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":627000,"price":0.2,"orders":16},{"quantity":253000,"price":0.25,"orders":6},{"quantity":33000,"price":0.3,"orders":4},{"quantity":16500,"price":0.35,"orders":1},{"quantity":16500,"price":0.4,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|143054","symbol":"TATASTEEL25MAY142.5PE","last_price":0.15,"volume":1595000,"average_price":0.15,"oi":3949000.0,"net_change":-0.05,"total_buy_quantity":2183500.0,"total_sell_quantity":1578500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1747734712980","oi_day_high":4235000.0,"oi_day_low":3938000.0},"NSE_FO:TATACONSUM25MAY1160PE":{"ohlc":{"open":25.9,"high":41.3,"low":25.85,"close":41.3},"depth":{"buy":[{"quantity":456,"price":40.5,"orders":1},{"quantity":456,"price":40.45,"orders":1},{"quantity":456,"price":40.1,"orders":1},{"quantity":456,"price":40.05,"orders":1},{"quantity":456,"price":40.0,"orders":1}],"sell":[{"quantity":456,"price":41.25,"orders":1},{"quantity":456,"price":41.3,"orders":1},{"quantity":912,"price":41.35,"orders":1},{"quantity":456,"price":41.6,"orders":1},{"quantity":1824,"price":41.95,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|127474","symbol":"TATACONSUM25MAY1160PE","last_price":41.3,"volume":75240,"average_price":33.04,"oi":176928.0,"net_change":11.4,"total_buy_quantity":44232.0,"total_sell_quantity":57912.0,"lower_circuit_limit":0.2,"upper_circuit_limit":59.6,"last_trade_time":"1747735141277","oi_day_high":178752.0,"oi_day_low":173280.0},"NSE_FO:CAMS25MAY4050CE":{"ohlc":{"open":55.0,"high":64.55,"low":29.8,"close":35.5},"depth":{"buy":[{"quantity":125,"price":34.55,"orders":1},{"quantity":125,"price":34.5,"orders":1},{"quantity":250,"price":34.3,"orders":2},{"quantity":250,"price":34.25,"orders":1},{"quantity":250,"price":33.65,"orders":1}],"sell":[{"quantity":250,"price":35.5,"orders":2},{"quantity":125,"price":35.65,"orders":1},{"quantity":250,"price":35.95,"orders":1},{"quantity":125,"price":36.25,"orders":1},{"quantity":125,"price":36.3,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|78658","symbol":"CAMS25MAY4050CE","last_price":35.5,"volume":57000,"average_price":44.69,"oi":32000.0,"net_change":-22.4,"total_buy_quantity":27750.0,"total_sell_quantity":24250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":179.9,"last_trade_time":"1747735183000","oi_day_high":32000.0,"oi_day_low":23625.0},"NSE_FO:HAL25MAY4300PE":{"ohlc":{"open":8.05,"high":10.1,"low":6.0,"close":7.05},"depth":{"buy":[{"quantity":150,"price":7.0,"orders":1},{"quantity":450,"price":6.95,"orders":3},{"quantity":600,"price":6.9,"orders":4},{"quantity":300,"price":6.85,"orders":2},{"quantity":300,"price":6.75,"orders":1}],"sell":[{"quantity":300,"price":7.05,"orders":2},{"quantity":900,"price":7.1,"orders":5},{"quantity":750,"price":7.15,"orders":5},{"quantity":750,"price":7.2,"orders":5},{"quantity":900,"price":7.25,"orders":6}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|85704","symbol":"HAL25MAY4300PE","last_price":7.05,"volume":298200,"average_price":7.63,"oi":260550.0,"net_change":-0.1,"total_buy_quantity":306900.0,"total_sell_quantity":37500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.25,"last_trade_time":"1747735197521","oi_day_high":282450.0,"oi_day_low":259050.0},"NSE_FO:ADANIENT25MAY2440PE":{"ohlc":{"open":16.75,"high":28.0,"low":14.6,"close":23.95},"depth":{"buy":[{"quantity":600,"price":23.6,"orders":2},{"quantity":300,"price":23.55,"orders":1},{"quantity":300,"price":23.5,"orders":1},{"quantity":900,"price":23.3,"orders":1},{"quantity":900,"price":23.25,"orders":2}],"sell":[{"quantity":300,"price":24.05,"orders":1},{"quantity":300,"price":24.1,"orders":1},{"quantity":600,"price":24.25,"orders":1},{"quantity":300,"price":24.3,"orders":1},{"quantity":600,"price":24.35,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|64513","symbol":"ADANIENT25MAY2440PE","last_price":23.95,"volume":214800,"average_price":20.92,"oi":220200.0,"net_change":4.3,"total_buy_quantity":211500.0,"total_sell_quantity":61500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.8,"last_trade_time":"1747735170836","oi_day_high":228900.0,"oi_day_low":207600.0},"NSE_FO:PFC25MAY430CE":{"ohlc":{"open":8.45,"high":8.7,"low":3.6,"close":4.35},"depth":{"buy":[{"quantity":22100,"price":4.3,"orders":4},{"quantity":2600,"price":4.25,"orders":2},{"quantity":32500,"price":4.2,"orders":9},{"quantity":13000,"price":4.15,"orders":6},{"quantity":16900,"price":4.1,"orders":12}],"sell":[{"quantity":2600,"price":4.35,"orders":2},{"quantity":15600,"price":4.4,"orders":9},{"quantity":13000,"price":4.45,"orders":5},{"quantity":19500,"price":4.5,"orders":10},{"quantity":14300,"price":4.55,"orders":6}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|128558","symbol":"PFC25MAY430CE","last_price":4.35,"volume":4204200,"average_price":5.65,"oi":3820700.0,"net_change":-3.7,"total_buy_quantity":604500.0,"total_sell_quantity":578500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1747735194806","oi_day_high":3918200.0,"oi_day_low":3595800.0},"NSE_FO:INDUSINDBK25MAY820CE":{"ohlc":{"open":13.0,"high":19.4,"low":11.3,"close":12.7},"depth":{"buy":[{"quantity":500,"price":12.7,"orders":1},{"quantity":1000,"price":12.65,"orders":2},{"quantity":1000,"price":12.6,"orders":2},{"quantity":8000,"price":12.55,"orders":4},{"quantity":3500,"price":12.5,"orders":4}],"sell":[{"quantity":500,"price":12.85,"orders":1},{"quantity":1500,"price":12.9,"orders":3},{"quantity":1500,"price":12.95,"orders":3},{"quantity":1500,"price":13.0,"orders":3},{"quantity":1500,"price":13.05,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|94522","symbol":"INDUSINDBK25MAY820CE","last_price":12.7,"volume":3122000,"average_price":15.9,"oi":1058500.0,"net_change":-1.3,"total_buy_quantity":797000.0,"total_sell_quantity":240500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.75,"last_trade_time":"1747735199155","oi_day_high":1527500.0,"oi_day_low":1058500.0},"NSE_FO:SYNGENE25MAY660PE":{"ohlc":{"open":25.2,"high":33.1,"low":23.35,"close":33.1},"depth":{"buy":[{"quantity":1000,"price":30.9,"orders":1},{"quantity":2000,"price":30.85,"orders":2},{"quantity":1000,"price":30.8,"orders":1},{"quantity":1000,"price":30.75,"orders":1},{"quantity":4000,"price":30.4,"orders":1}],"sell":[{"quantity":1000,"price":32.3,"orders":1},{"quantity":1000,"price":32.35,"orders":1},{"quantity":1000,"price":33.3,"orders":1},{"quantity":1000,"price":33.4,"orders":1},{"quantity":1000,"price":34.3,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|126445","symbol":"SYNGENE25MAY660PE","last_price":33.1,"volume":28000,"average_price":29.1,"oi":124000.0,"net_change":9.75,"total_buy_quantity":102000.0,"total_sell_quantity":97000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.4,"last_trade_time":"1747735026702","oi_day_high":127000.0,"oi_day_low":118000.0},"NSE_FO:BPCL25MAY300CE":{"ohlc":{"open":18.0,"high":21.25,"low":14.85,"close":14.85},"depth":{"buy":[{"quantity":1800,"price":14.6,"orders":1},{"quantity":10800,"price":14.55,"orders":6},{"quantity":1800,"price":14.5,"orders":1},{"quantity":3600,"price":14.45,"orders":2},{"quantity":1800,"price":14.35,"orders":1}],"sell":[{"quantity":1800,"price":14.85,"orders":1},{"quantity":9000,"price":14.9,"orders":3},{"quantity":1800,"price":14.95,"orders":1},{"quantity":1800,"price":15.0,"orders":1},{"quantity":1800,"price":15.1,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|71899","symbol":"BPCL25MAY300CE","last_price":14.85,"volume":351000,"average_price":17.78,"oi":1051200.0,"net_change":-4.45,"total_buy_quantity":266400.0,"total_sell_quantity":192600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.3,"last_trade_time":"1747735196979","oi_day_high":1060200.0,"oi_day_low":1040400.0},"NSE_FO:TECHM25MAY1440CE":{"ohlc":{"open":172.4,"high":173.1,"low":145.0,"close":145.0},"depth":{"buy":[{"quantity":600,"price":142.85,"orders":1},{"quantity":600,"price":142.75,"orders":1},{"quantity":10200,"price":140.3,"orders":2},{"quantity":600,"price":140.15,"orders":1},{"quantity":600,"price":139.35,"orders":1}],"sell":[{"quantity":600,"price":151.9,"orders":1},{"quantity":10200,"price":151.95,"orders":2},{"quantity":2400,"price":153.2,"orders":1},{"quantity":3000,"price":153.25,"orders":1},{"quantity":1800,"price":153.8,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|132319","symbol":"TECHM25MAY1440CE","last_price":145.0,"volume":7800,"average_price":150.69,"oi":181200.0,"net_change":-16.0,"total_buy_quantity":62400.0,"total_sell_quantity":57000.0,"lower_circuit_limit":80.05,"upper_circuit_limit":241.95,"last_trade_time":"1747726135685","oi_day_high":183600.0,"oi_day_low":181200.0},"NSE_FO:ATGL25MAY620CE":{"ohlc":{"open":52.0,"high":52.0,"low":43.0,"close":43.0},"depth":{"buy":[{"quantity":1550,"price":42.35,"orders":2},{"quantity":775,"price":42.3,"orders":1},{"quantity":5425,"price":41.55,"orders":2},{"quantity":775,"price":41.45,"orders":1},{"quantity":3875,"price":40.8,"orders":1}],"sell":[{"quantity":775,"price":45.2,"orders":1},{"quantity":775,"price":46.2,"orders":1},{"quantity":1550,"price":46.6,"orders":1},{"quantity":7750,"price":49.05,"orders":1},{"quantity":6200,"price":49.25,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|68171","symbol":"ATGL25MAY620CE","last_price":43.0,"volume":11625,"average_price":48.07,"oi":110050.0,"net_change":-21.15,"total_buy_quantity":48825.0,"total_sell_quantity":57350.0,"lower_circuit_limit":11.2,"upper_circuit_limit":117.1,"last_trade_time":"1747732831142","oi_day_high":114700.0,"oi_day_low":110050.0},"NSE_FO:APLAPOLLO25MAY1620PE":{"ohlc":{"open":2.5,"high":3.25,"low":1.8,"close":2.8},"depth":{"buy":[{"quantity":2100,"price":2.55,"orders":5},{"quantity":1400,"price":2.5,"orders":4},{"quantity":1750,"price":2.45,"orders":4},{"quantity":350,"price":2.4,"orders":1},{"quantity":1050,"price":2.35,"orders":2}],"sell":[{"quantity":350,"price":2.75,"orders":1},{"quantity":350,"price":2.8,"orders":1},{"quantity":700,"price":2.85,"orders":2},{"quantity":350,"price":2.9,"orders":1},{"quantity":700,"price":2.95,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|68084","symbol":"APLAPOLLO25MAY1620PE","last_price":2.8,"volume":127400,"average_price":2.54,"oi":162400.0,"net_change":0.5,"total_buy_quantity":193900.0,"total_sell_quantity":41300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1747735147554","oi_day_high":163450.0,"oi_day_low":130550.0},"NSE_FO:ALKEM25MAY5200CE":{"ohlc":{"open":216.2,"high":216.45,"low":140.0,"close":153.8},"depth":{"buy":[{"quantity":100,"price":151.65,"orders":1},{"quantity":100,"price":151.6,"orders":1},{"quantity":100,"price":150.1,"orders":1},{"quantity":200,"price":150.05,"orders":1},{"quantity":100,"price":145.0,"orders":1}],"sell":[{"quantity":100,"price":156.7,"orders":1},{"quantity":100,"price":156.75,"orders":1},{"quantity":100,"price":159.9,"orders":1},{"quantity":200,"price":159.95,"orders":1},{"quantity":100,"price":164.2,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|65604","symbol":"ALKEM25MAY5200CE","last_price":153.8,"volume":8800,"average_price":182.87,"oi":18000.0,"net_change":-50.45,"total_buy_quantity":6800.0,"total_sell_quantity":7300.0,"lower_circuit_limit":26.2,"upper_circuit_limit":382.3,"last_trade_time":"1747735158842","oi_day_high":18200.0,"oi_day_low":15400.0},"NSE_FO:RELIANCE25MAY1300PE":{"ohlc":{"open":1.35,"high":1.35,"low":1.0,"close":1.2},"depth":{"buy":[{"quantity":18500,"price":1.2,"orders":11},{"quantity":36500,"price":1.15,"orders":12},{"quantity":41000,"price":1.1,"orders":18},{"quantity":42000,"price":1.05,"orders":21},{"quantity":30000,"price":1.0,"orders":18}],"sell":[{"quantity":7000,"price":1.25,"orders":4},{"quantity":15000,"price":1.3,"orders":10},{"quantity":10500,"price":1.35,"orders":7},{"quantity":21500,"price":1.4,"orders":7},{"quantity":22000,"price":1.45,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|120103","symbol":"RELIANCE25MAY1300PE","last_price":1.2,"volume":1829500,"average_price":1.15,"oi":4359000.0,"net_change":0.0,"total_buy_quantity":669500.0,"total_sell_quantity":361000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1747735168112","oi_day_high":4584000.0,"oi_day_low":4343000.0},"NSE_FO:PAYTM25MAY920CE":{"ohlc":{"open":9.7,"high":10.8,"low":4.85,"close":4.95},"depth":{"buy":[{"quantity":650,"price":5.0,"orders":1},{"quantity":3250,"price":4.95,"orders":5},{"quantity":6500,"price":4.9,"orders":9},{"quantity":5850,"price":4.85,"orders":7},{"quantity":3250,"price":4.8,"orders":4}],"sell":[{"quantity":2600,"price":5.15,"orders":4},{"quantity":3250,"price":5.2,"orders":5},{"quantity":5850,"price":5.25,"orders":5},{"quantity":3250,"price":5.3,"orders":5},{"quantity":12350,"price":5.35,"orders":7}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|113662","symbol":"PAYTM25MAY920CE","last_price":4.95,"volume":1879150,"average_price":7.53,"oi":765700.0,"net_change":-3.9,"total_buy_quantity":367900.0,"total_sell_quantity":235300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.45,"last_trade_time":"1747735194762","oi_day_high":774800.0,"oi_day_low":684450.0},"NSE_FO:ITC25MAY430CE":{"ohlc":{"open":10.55,"high":13.3,"low":8.45,"close":9.4},"depth":{"buy":[{"quantity":14400,"price":9.4,"orders":8},{"quantity":12800,"price":9.35,"orders":8},{"quantity":17600,"price":9.3,"orders":8},{"quantity":16000,"price":9.25,"orders":8},{"quantity":25600,"price":9.2,"orders":7}],"sell":[{"quantity":9600,"price":9.5,"orders":6},{"quantity":16000,"price":9.55,"orders":7},{"quantity":14400,"price":9.6,"orders":7},{"quantity":6400,"price":9.65,"orders":3},{"quantity":14400,"price":9.7,"orders":4}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|97219","symbol":"ITC25MAY430CE","last_price":9.4,"volume":5788800,"average_price":11.06,"oi":4947200.0,"net_change":-0.1,"total_buy_quantity":494400.0,"total_sell_quantity":896000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.5,"last_trade_time":"1747735180582","oi_day_high":5520000.0,"oi_day_low":4932800.0},"NSE_FO:COFORGE25MAY7300CE":{"ohlc":{"open":1199.8,"high":1199.8,"low":947.25,"close":949.7},"depth":{"buy":[{"quantity":75,"price":998.55,"orders":1},{"quantity":75,"price":998.5,"orders":1},{"quantity":75,"price":998.45,"orders":1},{"quantity":75,"price":998.35,"orders":1},{"quantity":750,"price":984.1,"orders":1}],"sell":[{"quantity":1800,"price":1030.6,"orders":5},{"quantity":300,"price":1030.7,"orders":1},{"quantity":750,"price":1046.05,"orders":1},{"quantity":225,"price":1047.75,"orders":1},{"quantity":225,"price":1048.45,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|82050","symbol":"COFORGE25MAY7300CE","last_price":949.7,"volume":1575,"average_price":1016.65,"oi":40800.0,"net_change":-73.25,"total_buy_quantity":7125.0,"total_sell_quantity":7275.0,"lower_circuit_limit":449.4,"upper_circuit_limit":1596.5,"last_trade_time":"1747733140114","oi_day_high":41175.0,"oi_day_low":40650.0},"NSE_FO:TORNTPOWER25MAY1600PE":{"ohlc":{"open":139.0,"high":190.35,"low":138.0,"close":190.35},"depth":{"buy":[{"quantity":1125,"price":196.65,"orders":1},{"quantity":375,"price":196.6,"orders":1},{"quantity":375,"price":196.5,"orders":1},{"quantity":375,"price":196.4,"orders":1},{"quantity":1500,"price":194.1,"orders":1}],"sell":[{"quantity":375,"price":208.2,"orders":1},{"quantity":375,"price":208.25,"orders":1},{"quantity":375,"price":208.3,"orders":1},{"quantity":1500,"price":209.15,"orders":1},{"quantity":1875,"price":209.85,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|135477","symbol":"TORNTPOWER25MAY1600PE","last_price":190.35,"volume":1500,"average_price":151.58,"oi":28125.0,"net_change":35.85,"total_buy_quantity":27750.0,"total_sell_quantity":28875.0,"lower_circuit_limit":75.8,"upper_circuit_limit":279.6,"last_trade_time":"1747730000668","oi_day_high":29250.0,"oi_day_low":28125.0},"NSE_FO:COLPAL25MAY2740PE":{"ohlc":{"open":91.6,"high":131.0,"low":88.1,"close":131.0},"depth":{"buy":[{"quantity":175,"price":124.55,"orders":1},{"quantity":175,"price":124.5,"orders":1},{"quantity":175,"price":124.3,"orders":1},{"quantity":175,"price":121.15,"orders":1},{"quantity":700,"price":119.05,"orders":1}],"sell":[{"quantity":350,"price":131.0,"orders":2},{"quantity":175,"price":131.05,"orders":1},{"quantity":175,"price":131.1,"orders":1},{"quantity":350,"price":136.3,"orders":1},{"quantity":175,"price":137.75,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|82711","symbol":"COLPAL25MAY2740PE","last_price":131.0,"volume":3675,"average_price":94.84,"oi":7350.0,"net_change":50.35,"total_buy_quantity":16800.0,"total_sell_quantity":17850.0,"lower_circuit_limit":9.9,"upper_circuit_limit":261.55,"last_trade_time":"1747734066493","oi_day_high":8400.0,"oi_day_low":7175.0},"NSE_FO:HINDPETRO25MAY390PE":{"ohlc":{"open":2.9,"high":7.25,"low":2.2,"close":6.45},"depth":{"buy":[{"quantity":4050,"price":6.2,"orders":2},{"quantity":10125,"price":6.15,"orders":4},{"quantity":8100,"price":6.1,"orders":3},{"quantity":8100,"price":6.05,"orders":3},{"quantity":6075,"price":6.0,"orders":3}],"sell":[{"quantity":4050,"price":6.4,"orders":2},{"quantity":8100,"price":6.45,"orders":3},{"quantity":6075,"price":6.5,"orders":3},{"quantity":10125,"price":6.55,"orders":4},{"quantity":4050,"price":6.6,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|89175","symbol":"HINDPETRO25MAY390PE","last_price":6.45,"volume":2800575,"average_price":4.26,"oi":1429650.0,"net_change":3.15,"total_buy_quantity":575100.0,"total_sell_quantity":360450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1747735192479","oi_day_high":1429650.0,"oi_day_low":1032750.0},"NSE_FO:HINDUNILVR25MAY2320CE":{"ohlc":{"open":80.0,"high":80.0,"low":42.7,"close":45.8},"depth":{"buy":[{"quantity":300,"price":45.5,"orders":1},{"quantity":300,"price":45.45,"orders":1},{"quantity":300,"price":45.1,"orders":1},{"quantity":300,"price":45.05,"orders":1},{"quantity":300,"price":45.0,"orders":1}],"sell":[{"quantity":300,"price":46.0,"orders":1},{"quantity":300,"price":46.05,"orders":1},{"quantity":600,"price":46.15,"orders":1},{"quantity":300,"price":46.35,"orders":1},{"quantity":300,"price":46.4,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|89757","symbol":"HINDUNILVR25MAY2320CE","last_price":45.8,"volume":89400,"average_price":51.46,"oi":129600.0,"net_change":-31.3,"total_buy_quantity":20100.0,"total_sell_quantity":42600.0,"lower_circuit_limit":9.15,"upper_circuit_limit":145.05,"last_trade_time":"1747735189196","oi_day_high":144900.0,"oi_day_low":126000.0},"NSE_FO:JUBLFOOD25MAY720CE":{"ohlc":{"open":7.25,"high":8.0,"low":3.3,"close":3.9},"depth":{"buy":[{"quantity":5000,"price":3.75,"orders":3},{"quantity":5000,"price":3.7,"orders":4},{"quantity":10000,"price":3.65,"orders":6},{"quantity":6250,"price":3.6,"orders":4},{"quantity":6250,"price":3.55,"orders":4}],"sell":[{"quantity":3750,"price":3.9,"orders":2},{"quantity":3750,"price":3.95,"orders":2},{"quantity":6250,"price":4.0,"orders":4},{"quantity":5000,"price":4.05,"orders":3},{"quantity":3750,"price":4.1,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|99293","symbol":"JUBLFOOD25MAY720CE","last_price":3.9,"volume":1662500,"average_price":5.25,"oi":917500.0,"net_change":-3.8,"total_buy_quantity":677500.0,"total_sell_quantity":352500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1747735177096","oi_day_high":927500.0,"oi_day_low":816250.0},"NSE_FO:LICHSGFIN25MAY610CE":{"ohlc":{"open":11.5,"high":11.6,"low":4.75,"close":5.15},"depth":{"buy":[{"quantity":8000,"price":5.05,"orders":6},{"quantity":6000,"price":5.0,"orders":5},{"quantity":14000,"price":4.95,"orders":8},{"quantity":7000,"price":4.9,"orders":6},{"quantity":12000,"price":4.85,"orders":8}],"sell":[{"quantity":6000,"price":5.2,"orders":5},{"quantity":8000,"price":5.25,"orders":6},{"quantity":11000,"price":5.3,"orders":6},{"quantity":7000,"price":5.35,"orders":5},{"quantity":7000,"price":5.4,"orders":4}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|113269","symbol":"LICHSGFIN25MAY610CE","last_price":5.15,"volume":2094000,"average_price":7.0,"oi":1130000.0,"net_change":-5.3,"total_buy_quantity":505000.0,"total_sell_quantity":318000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1747735197809","oi_day_high":1153000.0,"oi_day_low":906000.0},"NSE_FO:IEX25MAY190CE":{"ohlc":{"open":9.75,"high":11.55,"low":9.0,"close":9.25},"depth":{"buy":[{"quantity":3750,"price":9.65,"orders":1},{"quantity":3750,"price":9.6,"orders":1},{"quantity":15000,"price":9.45,"orders":4},{"quantity":3750,"price":9.3,"orders":1},{"quantity":26250,"price":8.95,"orders":2}],"sell":[{"quantity":3750,"price":9.75,"orders":1},{"quantity":7500,"price":9.8,"orders":2},{"quantity":11250,"price":9.85,"orders":2},{"quantity":3750,"price":9.9,"orders":1},{"quantity":3750,"price":9.95,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|92033","symbol":"IEX25MAY190CE","last_price":9.25,"volume":247500,"average_price":10.13,"oi":1886250.0,"net_change":-0.5,"total_buy_quantity":356250.0,"total_sell_quantity":435000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1747734828280","oi_day_high":1908750.0,"oi_day_low":1878750.0},"NSE_FO:PAGEIND25MAY45000CE":{"ohlc":{"open":2500.0,"high":2500.0,"low":2450.75,"close":2450.75},"depth":{"buy":[{"quantity":45,"price":2320.3,"orders":1},{"quantity":15,"price":2320.25,"orders":1},{"quantity":15,"price":2320.15,"orders":1},{"quantity":45,"price":2285.75,"orders":1},{"quantity":15,"price":2172.2,"orders":1}],"sell":[{"quantity":45,"price":2661.0,"orders":1},{"quantity":15,"price":2661.05,"orders":1},{"quantity":15,"price":2661.1,"orders":1},{"quantity":15,"price":2681.75,"orders":1},{"quantity":150,"price":2697.15,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|112170","symbol":"PAGEIND25MAY45000CE","last_price":2450.75,"volume":45,"average_price":2483.58,"oi":690.0,"net_change":-1255.45,"total_buy_quantity":390.0,"total_sell_quantity":465.0,"lower_circuit_limit":1603.4,"upper_circuit_limit":5809.0,"last_trade_time":"1747734794312","oi_day_high":690.0,"oi_day_low":675.0},"NSE_FO:GMRAIRPORT25MAY89CE":{"ohlc":{"open":1.55,"high":1.85,"low":1.1,"close":1.25},"depth":{"buy":[{"quantity":22500,"price":1.2,"orders":4},{"quantity":50625,"price":1.15,"orders":7},{"quantity":39375,"price":1.1,"orders":4},{"quantity":28125,"price":1.05,"orders":4},{"quantity":11250,"price":1.0,"orders":2}],"sell":[{"quantity":67500,"price":1.3,"orders":7},{"quantity":45000,"price":1.35,"orders":5},{"quantity":56250,"price":1.4,"orders":8},{"quantity":33750,"price":1.45,"orders":5},{"quantity":16875,"price":1.5,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|90010","symbol":"GMRAIRPORT25MAY89CE","last_price":1.25,"volume":2688750,"average_price":1.43,"oi":3121875.0,"net_change":-0.55,"total_buy_quantity":2486250.0,"total_sell_quantity":1153125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1747735174901","oi_day_high":3211875.0,"oi_day_low":3043125.0},"NSE_FO:GRASIM25MAY2720CE":{"ohlc":{"open":69.8,"high":74.0,"low":47.65,"close":57.9},"depth":{"buy":[{"quantity":250,"price":56.0,"orders":1},{"quantity":250,"price":55.95,"orders":1},{"quantity":250,"price":55.65,"orders":1},{"quantity":250,"price":55.55,"orders":1},{"quantity":250,"price":55.5,"orders":1}],"sell":[{"quantity":250,"price":57.7,"orders":1},{"quantity":2500,"price":57.75,"orders":1},{"quantity":250,"price":57.85,"orders":1},{"quantity":500,"price":57.95,"orders":1},{"quantity":250,"price":58.2,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|84984","symbol":"GRASIM25MAY2720CE","last_price":57.9,"volume":115000,"average_price":60.03,"oi":49750.0,"net_change":-4.6,"total_buy_quantity":44000.0,"total_sell_quantity":50000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":130.0,"last_trade_time":"1747735188721","oi_day_high":57750.0,"oi_day_low":47750.0},"NSE_FO:NATIONALUM25MAY160PE":{"ohlc":{"open":0.5,"high":0.5,"low":0.4,"close":0.5},"depth":{"buy":[{"quantity":26250,"price":0.4,"orders":5},{"quantity":240000,"price":0.35,"orders":11},{"quantity":397500,"price":0.3,"orders":12},{"quantity":532500,"price":0.25,"orders":13},{"quantity":491250,"price":0.2,"orders":16}],"sell":[{"quantity":22500,"price":0.45,"orders":4},{"quantity":45000,"price":0.5,"orders":9},{"quantity":63750,"price":0.55,"orders":13},{"quantity":78750,"price":0.6,"orders":13},{"quantity":18750,"price":0.65,"orders":4}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|107480","symbol":"NATIONALUM25MAY160PE","last_price":0.5,"volume":570000,"average_price":0.45,"oi":1893750.0,"net_change":-0.1,"total_buy_quantity":2407500.0,"total_sell_quantity":783750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1747735021641","oi_day_high":1923750.0,"oi_day_low":1833750.0},"NSE_FO:TATACHEM25MAY860CE":{"ohlc":{"open":24.05,"high":27.35,"low":14.45,"close":16.05},"depth":{"buy":[{"quantity":1100,"price":16.05,"orders":2},{"quantity":2200,"price":16.0,"orders":4},{"quantity":1100,"price":15.95,"orders":2},{"quantity":550,"price":15.9,"orders":1},{"quantity":550,"price":15.75,"orders":1}],"sell":[{"quantity":1100,"price":16.35,"orders":2},{"quantity":1650,"price":16.4,"orders":2},{"quantity":550,"price":16.45,"orders":1},{"quantity":550,"price":16.55,"orders":1},{"quantity":1100,"price":16.6,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|141648","symbol":"TATACHEM25MAY860CE","last_price":16.05,"volume":1591150,"average_price":21.67,"oi":722150.0,"net_change":-5.75,"total_buy_quantity":232650.0,"total_sell_quantity":235400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.8,"last_trade_time":"1747735195047","oi_day_high":752950.0,"oi_day_low":660000.0},"NSE_FO:DRREDDY25MAY1120CE":{"ohlc":{"open":100.4,"high":100.4,"low":100.4,"close":100.4},"depth":{"buy":[{"quantity":1875,"price":103.8,"orders":1},{"quantity":3125,"price":103.7,"orders":1},{"quantity":2500,"price":103.05,"orders":1},{"quantity":6250,"price":102.1,"orders":1},{"quantity":6250,"price":101.25,"orders":1}],"sell":[{"quantity":625,"price":111.2,"orders":1},{"quantity":625,"price":111.3,"orders":1},{"quantity":625,"price":111.4,"orders":1},{"quantity":2500,"price":113.9,"orders":1},{"quantity":6250,"price":114.7,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|81196","symbol":"DRREDDY25MAY1120CE","last_price":100.4,"volume":0,"average_price":0.0,"oi":33125.0,"net_change":0.0,"total_buy_quantity":38750.0,"total_sell_quantity":35625.0,"lower_circuit_limit":51.7,"upper_circuit_limit":149.1,"last_trade_time":"1747646700000","oi_day_high":35000.0,"oi_day_low":31875.0},"NSE_FO:MFSL25MAY1240CE":{"ohlc":{"open":151.0,"high":151.0,"low":151.0,"close":151.0},"depth":{"buy":[{"quantity":2400,"price":135.6,"orders":1},{"quantity":4000,"price":134.2,"orders":1},{"quantity":3200,"price":134.15,"orders":1},{"quantity":8000,"price":133.5,"orders":1},{"quantity":8000,"price":131.45,"orders":1}],"sell":[{"quantity":2400,"price":150.9,"orders":1},{"quantity":3200,"price":150.95,"orders":1},{"quantity":8000,"price":152.25,"orders":1},{"quantity":8000,"price":155.1,"orders":1},{"quantity":24000,"price":162.7,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|105473","symbol":"MFSL25MAY1240CE","last_price":151.0,"volume":0,"average_price":0.0,"oi":34400.0,"net_change":0.0,"total_buy_quantity":51200.0,"total_sell_quantity":45600.0,"lower_circuit_limit":77.3,"upper_circuit_limit":224.7,"last_trade_time":"1747647446000","oi_day_high":35200.0,"oi_day_low":34400.0},"NSE_FO:IREDA25MAY175PE":{"ohlc":{"open":6.1,"high":9.0,"low":5.75,"close":8.8},"depth":{"buy":[{"quantity":2900,"price":8.45,"orders":1},{"quantity":5800,"price":8.4,"orders":2},{"quantity":14500,"price":8.35,"orders":4},{"quantity":5800,"price":8.3,"orders":2},{"quantity":2900,"price":8.25,"orders":1}],"sell":[{"quantity":2900,"price":8.55,"orders":1},{"quantity":11600,"price":8.6,"orders":4},{"quantity":17400,"price":8.65,"orders":5},{"quantity":5800,"price":8.7,"orders":2},{"quantity":20300,"price":8.75,"orders":6}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|96563","symbol":"IREDA25MAY175PE","last_price":8.8,"volume":1919800,"average_price":7.34,"oi":1713900.0,"net_change":2.5,"total_buy_quantity":333500.0,"total_sell_quantity":432100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1747734941059","oi_day_high":1916900.0,"oi_day_low":1647200.0},"NSE_FO:ASHOKLEY25MAY230PE":{"ohlc":{"open":2.05,"high":3.05,"low":1.45,"close":2.45},"depth":{"buy":[{"quantity":7500,"price":2.4,"orders":3},{"quantity":27500,"price":2.35,"orders":6},{"quantity":27500,"price":2.3,"orders":5},{"quantity":15000,"price":2.25,"orders":5},{"quantity":10000,"price":2.2,"orders":3}],"sell":[{"quantity":27500,"price":2.5,"orders":6},{"quantity":47500,"price":2.55,"orders":9},{"quantity":27500,"price":2.6,"orders":6},{"quantity":20000,"price":2.65,"orders":6},{"quantity":12500,"price":2.7,"orders":4}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|67237","symbol":"ASHOKLEY25MAY230PE","last_price":2.45,"volume":2870000,"average_price":2.47,"oi":1767500.0,"net_change":-0.75,"total_buy_quantity":720000.0,"total_sell_quantity":700000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1747735185657","oi_day_high":1787500.0,"oi_day_low":1652500.0},"NSE_FO:DEEPAKNTR25MAY2000PE":{"ohlc":{"open":19.8,"high":30.4,"low":14.55,"close":27.65},"depth":{"buy":[{"quantity":300,"price":27.45,"orders":1},{"quantity":300,"price":27.4,"orders":1},{"quantity":300,"price":27.05,"orders":1},{"quantity":300,"price":27.0,"orders":1},{"quantity":300,"price":26.75,"orders":1}],"sell":[{"quantity":300,"price":28.55,"orders":1},{"quantity":300,"price":28.6,"orders":1},{"quantity":300,"price":28.8,"orders":1},{"quantity":300,"price":29.1,"orders":1},{"quantity":600,"price":29.25,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|78773","symbol":"DEEPAKNTR25MAY2000PE","last_price":27.65,"volume":36000,"average_price":23.42,"oi":59400.0,"net_change":8.9,"total_buy_quantity":105600.0,"total_sell_quantity":55500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.9,"last_trade_time":"1747735054520","oi_day_high":66900.0,"oi_day_low":59400.0},"NSE_FO:ABCAPITAL25MAY202.5CE":{"ohlc":{"open":15.0,"high":16.7,"low":12.8,"close":13.55},"depth":{"buy":[{"quantity":2700,"price":13.55,"orders":1},{"quantity":2700,"price":13.5,"orders":1},{"quantity":2700,"price":13.3,"orders":1},{"quantity":2700,"price":13.25,"orders":1},{"quantity":2700,"price":13.2,"orders":1}],"sell":[{"quantity":5400,"price":13.8,"orders":2},{"quantity":2700,"price":14.1,"orders":1},{"quantity":5400,"price":14.2,"orders":2},{"quantity":2700,"price":14.25,"orders":1},{"quantity":8100,"price":14.5,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|65397","symbol":"ABCAPITAL25MAY202.5CE","last_price":13.55,"volume":62100,"average_price":14.61,"oi":248400.0,"net_change":0.75,"total_buy_quantity":283500.0,"total_sell_quantity":272700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.8,"last_trade_time":"1747735130399","oi_day_high":253800.0,"oi_day_low":248400.0},"NSE_FO:PHOENIXLTD25MAY1650PE":{"ohlc":{"open":71.75,"high":83.25,"low":71.0,"close":83.25},"depth":{"buy":[{"quantity":350,"price":68.6,"orders":1},{"quantity":350,"price":68.55,"orders":1},{"quantity":1400,"price":64.1,"orders":1},{"quantity":1400,"price":64.05,"orders":1},{"quantity":1400,"price":63.7,"orders":1}],"sell":[{"quantity":350,"price":74.9,"orders":1},{"quantity":700,"price":74.95,"orders":1},{"quantity":700,"price":76.45,"orders":1},{"quantity":1400,"price":81.1,"orders":1},{"quantity":1400,"price":81.5,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|128672","symbol":"PHOENIXLTD25MAY1650PE","last_price":83.25,"volume":5250,"average_price":75.13,"oi":23450.0,"net_change":19.35,"total_buy_quantity":30800.0,"total_sell_quantity":33950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":141.25,"last_trade_time":"1747734186194","oi_day_high":24850.0,"oi_day_low":23450.0},"NSE_FO:OIL25MAY400PE":{"ohlc":{"open":4.7,"high":4.7,"low":2.3,"close":3.4},"depth":{"buy":[{"quantity":1075,"price":3.35,"orders":1},{"quantity":1075,"price":3.3,"orders":1},{"quantity":1075,"price":3.2,"orders":1},{"quantity":1075,"price":3.15,"orders":1},{"quantity":1075,"price":3.1,"orders":1}],"sell":[{"quantity":1075,"price":3.45,"orders":1},{"quantity":3225,"price":3.5,"orders":3},{"quantity":4300,"price":3.55,"orders":4},{"quantity":4300,"price":3.6,"orders":4},{"quantity":8600,"price":3.65,"orders":6}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|111301","symbol":"OIL25MAY400PE","last_price":3.4,"volume":210700,"average_price":3.23,"oi":178450.0,"net_change":-1.15,"total_buy_quantity":314975.0,"total_sell_quantity":236500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1747735188194","oi_day_high":185975.0,"oi_day_low":168775.0},"NSE_FO:DRREDDY25MAY1200PE":{"ohlc":{"open":12.4,"high":14.35,"low":8.95,"close":10.55},"depth":{"buy":[{"quantity":1250,"price":10.45,"orders":2},{"quantity":1875,"price":10.4,"orders":3},{"quantity":2500,"price":10.35,"orders":4},{"quantity":1250,"price":10.3,"orders":2},{"quantity":1875,"price":10.25,"orders":2}],"sell":[{"quantity":625,"price":10.6,"orders":1},{"quantity":625,"price":10.65,"orders":1},{"quantity":1875,"price":10.7,"orders":3},{"quantity":1875,"price":10.75,"orders":3},{"quantity":1875,"price":10.8,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|81221","symbol":"DRREDDY25MAY1200PE","last_price":10.55,"volume":828125,"average_price":11.16,"oi":603125.0,"net_change":-5.0,"total_buy_quantity":361250.0,"total_sell_quantity":159375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.55,"last_trade_time":"1747735197568","oi_day_high":603125.0,"oi_day_low":535625.0},"NSE_FO:INDUSTOWER25MAY405CE":{"ohlc":{"open":5.35,"high":6.0,"low":2.8,"close":3.65},"depth":{"buy":[{"quantity":8500,"price":3.6,"orders":4},{"quantity":17000,"price":3.55,"orders":8},{"quantity":20400,"price":3.5,"orders":7},{"quantity":30600,"price":3.45,"orders":9},{"quantity":11900,"price":3.4,"orders":6}],"sell":[{"quantity":8500,"price":3.7,"orders":4},{"quantity":10200,"price":3.75,"orders":5},{"quantity":8500,"price":3.8,"orders":4},{"quantity":22100,"price":3.85,"orders":8},{"quantity":13600,"price":3.9,"orders":5}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|105211","symbol":"INDUSTOWER25MAY405CE","last_price":3.65,"volume":1751000,"average_price":4.02,"oi":1380400.0,"net_change":-1.6,"total_buy_quantity":549100.0,"total_sell_quantity":481100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1747735152345","oi_day_high":1388900.0,"oi_day_low":1319200.0},"NSE_FO:GODREJCP25MAY1260PE":{"ohlc":{"open":8.4,"high":20.25,"low":8.4,"close":17.8},"depth":{"buy":[{"quantity":500,"price":17.3,"orders":1},{"quantity":500,"price":17.25,"orders":1},{"quantity":500,"price":17.15,"orders":1},{"quantity":1000,"price":17.05,"orders":1},{"quantity":1500,"price":16.9,"orders":2}],"sell":[{"quantity":500,"price":18.05,"orders":1},{"quantity":500,"price":18.2,"orders":1},{"quantity":1500,"price":18.45,"orders":2},{"quantity":500,"price":18.5,"orders":1},{"quantity":500,"price":18.55,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|83859","symbol":"GODREJCP25MAY1260PE","last_price":17.8,"volume":168500,"average_price":16.68,"oi":63500.0,"net_change":7.7,"total_buy_quantity":191000.0,"total_sell_quantity":69000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1747735139961","oi_day_high":73500.0,"oi_day_low":51500.0},"NSE_FO:TCS25MAY3400CE":{"ohlc":{"open":148.0,"high":170.7,"low":121.0,"close":126.0},"depth":{"buy":[{"quantity":175,"price":125.5,"orders":1},{"quantity":175,"price":125.45,"orders":1},{"quantity":175,"price":125.35,"orders":1},{"quantity":350,"price":125.25,"orders":2},{"quantity":175,"price":125.05,"orders":1}],"sell":[{"quantity":175,"price":126.95,"orders":1},{"quantity":175,"price":127.0,"orders":1},{"quantity":175,"price":127.25,"orders":1},{"quantity":175,"price":127.3,"orders":1},{"quantity":175,"price":127.35,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|131752","symbol":"TCS25MAY3400CE","last_price":126.0,"volume":75600,"average_price":139.8,"oi":318150.0,"net_change":-7.0,"total_buy_quantity":23625.0,"total_sell_quantity":26600.0,"lower_circuit_limit":16.45,"upper_circuit_limit":249.55,"last_trade_time":"1747735058621","oi_day_high":319375.0,"oi_day_low":315000.0},"NSE_FO:SHREECEM25MAY30750CE":{"ohlc":{"open":1050.0,"high":1150.0,"low":902.75,"close":921.4},"depth":{"buy":[{"quantity":50,"price":793.25,"orders":1},{"quantity":25,"price":793.2,"orders":1},{"quantity":25,"price":793.1,"orders":1},{"quantity":50,"price":792.9,"orders":1},{"quantity":50,"price":792.25,"orders":1}],"sell":[{"quantity":25,"price":965.85,"orders":1},{"quantity":25,"price":965.9,"orders":1},{"quantity":325,"price":1054.95,"orders":1},{"quantity":75,"price":1058.4,"orders":1},{"quantity":100,"price":1122.2,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|136588","symbol":"SHREECEM25MAY30750CE","last_price":921.4,"volume":325,"average_price":1060.21,"oi":1050.0,"net_change":-128.6,"total_buy_quantity":1625.0,"total_sell_quantity":1550.0,"lower_circuit_limit":106.8,"upper_circuit_limit":2167.2,"last_trade_time":"1747732078308","oi_day_high":1050.0,"oi_day_low":1025.0},"NSE_FO:BSOFT25MAY395PE":{"ohlc":{"open":2.3,"high":4.2,"low":2.0,"close":2.95},"depth":{"buy":[{"quantity":1000,"price":2.85,"orders":1},{"quantity":3000,"price":2.8,"orders":3},{"quantity":10000,"price":2.75,"orders":5},{"quantity":4000,"price":2.7,"orders":4},{"quantity":5000,"price":2.65,"orders":3}],"sell":[{"quantity":4000,"price":2.95,"orders":3},{"quantity":2000,"price":3.0,"orders":2},{"quantity":7000,"price":3.05,"orders":4},{"quantity":5000,"price":3.1,"orders":4},{"quantity":11000,"price":3.15,"orders":5}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|77886","symbol":"BSOFT25MAY395PE","last_price":2.95,"volume":554000,"average_price":3.26,"oi":300000.0,"net_change":0.3,"total_buy_quantity":407000.0,"total_sell_quantity":229000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1747735143930","oi_day_high":397000.0,"oi_day_low":149000.0},"NSE_FO:HINDALCO25MAY630PE":{"ohlc":{"open":4.05,"high":5.1,"low":2.95,"close":3.05},"depth":{"buy":[{"quantity":11200,"price":2.9,"orders":6},{"quantity":9800,"price":2.85,"orders":5},{"quantity":18200,"price":2.8,"orders":7},{"quantity":14000,"price":2.75,"orders":6},{"quantity":8400,"price":2.7,"orders":5}],"sell":[{"quantity":7000,"price":3.05,"orders":5},{"quantity":25200,"price":3.1,"orders":9},{"quantity":9800,"price":3.15,"orders":6},{"quantity":15400,"price":3.2,"orders":7},{"quantity":11200,"price":3.25,"orders":6}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|96975","symbol":"HINDALCO25MAY630PE","last_price":3.05,"volume":3085600,"average_price":3.93,"oi":982800.0,"net_change":-2.45,"total_buy_quantity":806400.0,"total_sell_quantity":301000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1747735184123","oi_day_high":982800.0,"oi_day_low":747600.0},"NSE_FO:IDFCFIRSTB25MAY68PE":{"ohlc":{"open":1.15,"high":1.8,"low":1.05,"close":1.65},"depth":{"buy":[{"quantity":67500,"price":1.6,"orders":7},{"quantity":45000,"price":1.55,"orders":3},{"quantity":105000,"price":1.5,"orders":5},{"quantity":52500,"price":1.45,"orders":4},{"quantity":67500,"price":1.4,"orders":6}],"sell":[{"quantity":97500,"price":1.7,"orders":9},{"quantity":150000,"price":1.75,"orders":10},{"quantity":90000,"price":1.8,"orders":6},{"quantity":157500,"price":1.85,"orders":8},{"quantity":135000,"price":1.9,"orders":5}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|91755","symbol":"IDFCFIRSTB25MAY68PE","last_price":1.65,"volume":11280000,"average_price":1.41,"oi":8775000.0,"net_change":0.6,"total_buy_quantity":3232500.0,"total_sell_quantity":1620000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1747735187516","oi_day_high":8797500.0,"oi_day_low":8077500.0},"NSE_FO:JINDALSTEL25MAY910CE":{"ohlc":{"open":65.1,"high":68.05,"low":53.5,"close":54.3},"depth":{"buy":[{"quantity":1250,"price":54.25,"orders":2},{"quantity":625,"price":54.0,"orders":1},{"quantity":625,"price":53.95,"orders":1},{"quantity":625,"price":52.25,"orders":1},{"quantity":1250,"price":52.2,"orders":1}],"sell":[{"quantity":1250,"price":54.9,"orders":2},{"quantity":625,"price":55.2,"orders":1},{"quantity":625,"price":55.25,"orders":1},{"quantity":625,"price":55.8,"orders":1},{"quantity":625,"price":55.85,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|109180","symbol":"JINDALSTEL25MAY910CE","last_price":54.3,"volume":40000,"average_price":58.24,"oi":181250.0,"net_change":-2.45,"total_buy_quantity":75000.0,"total_sell_quantity":74375.0,"lower_circuit_limit":4.2,"upper_circuit_limit":109.3,"last_trade_time":"1747735017017","oi_day_high":181250.0,"oi_day_low":165000.0},"NSE_FO:ICICIGI25MAY1880CE":{"ohlc":{"open":44.7,"high":55.65,"low":27.1,"close":28.5},"depth":{"buy":[{"quantity":250,"price":28.9,"orders":1},{"quantity":250,"price":28.85,"orders":1},{"quantity":750,"price":28.75,"orders":1},{"quantity":1000,"price":28.7,"orders":1},{"quantity":750,"price":28.65,"orders":1}],"sell":[{"quantity":250,"price":29.6,"orders":1},{"quantity":500,"price":29.65,"orders":1},{"quantity":750,"price":30.0,"orders":1},{"quantity":250,"price":30.05,"orders":1},{"quantity":750,"price":30.25,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|90966","symbol":"ICICIGI25MAY1880CE","last_price":28.5,"volume":364750,"average_price":43.48,"oi":60750.0,"net_change":-6.9,"total_buy_quantity":63250.0,"total_sell_quantity":54500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.7,"last_trade_time":"1747735156395","oi_day_high":83500.0,"oi_day_low":57000.0},"NSE_FO:ACC25MAY2060PE":{"ohlc":{"open":112.2,"high":123.85,"low":110.65,"close":123.85},"depth":{"buy":[{"quantity":300,"price":132.4,"orders":1},{"quantity":300,"price":132.35,"orders":1},{"quantity":1200,"price":122.8,"orders":1},{"quantity":1500,"price":122.65,"orders":1},{"quantity":3000,"price":120.1,"orders":1}],"sell":[{"quantity":300,"price":142.3,"orders":1},{"quantity":300,"price":142.35,"orders":1},{"quantity":1200,"price":145.2,"orders":1},{"quantity":3000,"price":146.7,"orders":1},{"quantity":1500,"price":148.0,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|65938","symbol":"ACC25MAY2060PE","last_price":123.85,"volume":1800,"average_price":116.82,"oi":42600.0,"net_change":-8.65,"total_buy_quantity":21300.0,"total_sell_quantity":24000.0,"lower_circuit_limit":42.1,"upper_circuit_limit":222.9,"last_trade_time":"1747730607192","oi_day_high":42900.0,"oi_day_low":42600.0},"NSE_FO:ESCORTS25MAY3400CE":{"ohlc":{"open":162.55,"high":162.55,"low":126.5,"close":139.85},"depth":{"buy":[{"quantity":150,"price":135.3,"orders":1},{"quantity":150,"price":135.25,"orders":1},{"quantity":300,"price":135.15,"orders":2},{"quantity":150,"price":135.1,"orders":1},{"quantity":150,"price":134.2,"orders":1}],"sell":[{"quantity":150,"price":144.8,"orders":1},{"quantity":150,"price":144.85,"orders":1},{"quantity":450,"price":151.0,"orders":1},{"quantity":600,"price":152.15,"orders":1},{"quantity":1500,"price":155.75,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|81711","symbol":"ESCORTS25MAY3400CE","last_price":139.85,"volume":8250,"average_price":138.57,"oi":53550.0,"net_change":-29.7,"total_buy_quantity":18750.0,"total_sell_quantity":9750.0,"lower_circuit_limit":13.15,"upper_circuit_limit":325.95,"last_trade_time":"1747734770559","oi_day_high":55800.0,"oi_day_low":53550.0},"NSE_FO:JSL25MAY570PE":{"ohlc":{"open":0.5,"high":0.5,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":775,"price":0.55,"orders":1},{"quantity":3875,"price":0.5,"orders":3},{"quantity":41850,"price":0.2,"orders":1},{"quantity":15500,"price":0.1,"orders":1},{"quantity":49600,"price":0.05,"orders":3}],"sell":[{"quantity":775,"price":2.2,"orders":1},{"quantity":38750,"price":2.85,"orders":1},{"quantity":38750,"price":3.75,"orders":1},{"quantity":3100,"price":3.8,"orders":1},{"quantity":7750,"price":4.35,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|110200","symbol":"JSL25MAY570PE","last_price":0.5,"volume":775,"average_price":0.5,"oi":52700.0,"net_change":-0.1,"total_buy_quantity":111600.0,"total_sell_quantity":100750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1747719251713","oi_day_high":52700.0,"oi_day_low":52700.0},"NSE_FO:BANKBARODA25MAY252.5PE":{"ohlc":{"open":11.35,"high":16.35,"low":11.3,"close":15.85},"depth":{"buy":[{"quantity":2925,"price":15.65,"orders":1},{"quantity":5850,"price":15.6,"orders":2},{"quantity":2925,"price":15.55,"orders":1},{"quantity":2925,"price":15.5,"orders":1},{"quantity":2925,"price":15.45,"orders":1}],"sell":[{"quantity":2925,"price":15.85,"orders":1},{"quantity":2925,"price":15.9,"orders":1},{"quantity":2925,"price":16.0,"orders":1},{"quantity":2925,"price":16.15,"orders":1},{"quantity":2925,"price":16.35,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|73653","symbol":"BANKBARODA25MAY252.5PE","last_price":15.85,"volume":321750,"average_price":13.21,"oi":210600.0,"net_change":2.55,"total_buy_quantity":277875.0,"total_sell_quantity":260325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.3,"last_trade_time":"1747734919515","oi_day_high":222300.0,"oi_day_low":175500.0},"NSE_FO:LICI25MAY820PE":{"ohlc":{"open":4.4,"high":6.2,"low":2.3,"close":4.9},"depth":{"buy":[{"quantity":575,"price":4.95,"orders":1},{"quantity":575,"price":4.9,"orders":1},{"quantity":575,"price":4.85,"orders":1},{"quantity":575,"price":4.8,"orders":1},{"quantity":1725,"price":4.75,"orders":2}],"sell":[{"quantity":575,"price":5.2,"orders":1},{"quantity":1150,"price":5.25,"orders":2},{"quantity":1150,"price":5.3,"orders":2},{"quantity":1150,"price":5.35,"orders":2},{"quantity":575,"price":5.4,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|101391","symbol":"LICI25MAY820PE","last_price":4.9,"volume":188600,"average_price":3.84,"oi":170775.0,"net_change":0.05,"total_buy_quantity":240350.0,"total_sell_quantity":93150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1747735043867","oi_day_high":175950.0,"oi_day_low":158700.0},"NSE_FO:BEL25MAY305CE":{"ohlc":{"open":59.75,"high":66.0,"low":59.0,"close":62.5},"depth":{"buy":[{"quantity":2850,"price":60.05,"orders":1},{"quantity":5700,"price":60.0,"orders":2},{"quantity":5700,"price":59.95,"orders":1},{"quantity":14250,"price":58.9,"orders":1},{"quantity":28500,"price":58.85,"orders":1}],"sell":[{"quantity":2850,"price":61.3,"orders":1},{"quantity":2850,"price":61.35,"orders":1},{"quantity":28500,"price":62.5,"orders":1},{"quantity":11400,"price":62.55,"orders":1},{"quantity":28500,"price":64.0,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|74554","symbol":"BEL25MAY305CE","last_price":62.5,"volume":19950,"average_price":62.24,"oi":1439250.0,"net_change":4.4,"total_buy_quantity":179550.0,"total_sell_quantity":188100.0,"lower_circuit_limit":33.45,"upper_circuit_limit":82.75,"last_trade_time":"1747731021922","oi_day_high":1447800.0,"oi_day_low":1439250.0},"NSE_FO:SUPREMEIND25MAY3500CE":{"ohlc":{"open":393.05,"high":393.05,"low":241.6,"close":241.6},"depth":{"buy":[{"quantity":125,"price":255.15,"orders":1},{"quantity":250,"price":255.1,"orders":2},{"quantity":625,"price":247.3,"orders":1},{"quantity":250,"price":244.2,"orders":1},{"quantity":500,"price":243.4,"orders":1}],"sell":[{"quantity":250,"price":272.75,"orders":2},{"quantity":125,"price":272.8,"orders":1},{"quantity":125,"price":272.9,"orders":1},{"quantity":250,"price":272.95,"orders":1},{"quantity":125,"price":274.3,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|141138","symbol":"SUPREMEIND25MAY3500CE","last_price":241.6,"volume":3750,"average_price":343.26,"oi":14750.0,"net_change":-122.1,"total_buy_quantity":14125.0,"total_sell_quantity":12375.0,"lower_circuit_limit":111.95,"upper_circuit_limit":615.45,"last_trade_time":"1747733680125","oi_day_high":15375.0,"oi_day_low":14750.0},"NSE_FO:DABUR25MAY490CE":{"ohlc":{"open":4.65,"high":4.8,"low":1.7,"close":1.85},"depth":{"buy":[{"quantity":2500,"price":1.8,"orders":2},{"quantity":7500,"price":1.75,"orders":5},{"quantity":8750,"price":1.7,"orders":5},{"quantity":13750,"price":1.65,"orders":6},{"quantity":6250,"price":1.6,"orders":4}],"sell":[{"quantity":7500,"price":1.9,"orders":5},{"quantity":11250,"price":1.95,"orders":7},{"quantity":10000,"price":2.0,"orders":7},{"quantity":8750,"price":2.05,"orders":5},{"quantity":6250,"price":2.1,"orders":4}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|78118","symbol":"DABUR25MAY490CE","last_price":1.85,"volume":1241250,"average_price":3.46,"oi":1157500.0,"net_change":-2.25,"total_buy_quantity":468750.0,"total_sell_quantity":377500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1747735136216","oi_day_high":1213750.0,"oi_day_low":1155000.0},"NSE_FO:SBILIFE25MAY1600PE":{"ohlc":{"open":1.0,"high":1.05,"low":0.8,"close":0.85},"depth":{"buy":[{"quantity":750,"price":0.85,"orders":2},{"quantity":3000,"price":0.8,"orders":6},{"quantity":3375,"price":0.75,"orders":8},{"quantity":3375,"price":0.7,"orders":6},{"quantity":3375,"price":0.65,"orders":7}],"sell":[{"quantity":1125,"price":0.95,"orders":3},{"quantity":7500,"price":1.0,"orders":4},{"quantity":750,"price":1.05,"orders":2},{"quantity":750,"price":1.1,"orders":2},{"quantity":375,"price":1.15,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|121368","symbol":"SBILIFE25MAY1600PE","last_price":0.85,"volume":25125,"average_price":0.9,"oi":375375.0,"net_change":-0.3,"total_buy_quantity":318375.0,"total_sell_quantity":72750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1747734990519","oi_day_high":384000.0,"oi_day_low":375000.0},"NSE_FO:KALYANKJIL25MAY520PE":{"ohlc":{"open":3.05,"high":5.15,"low":2.9,"close":4.15},"depth":{"buy":[{"quantity":775,"price":4.05,"orders":1},{"quantity":3875,"price":4.0,"orders":4},{"quantity":4650,"price":3.95,"orders":4},{"quantity":3100,"price":3.9,"orders":3},{"quantity":5425,"price":3.85,"orders":5}],"sell":[{"quantity":4650,"price":4.15,"orders":5},{"quantity":6200,"price":4.2,"orders":7},{"quantity":6200,"price":4.25,"orders":6},{"quantity":3875,"price":4.3,"orders":4},{"quantity":5425,"price":4.35,"orders":5}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|99509","symbol":"KALYANKJIL25MAY520PE","last_price":4.15,"volume":365800,"average_price":4.04,"oi":463450.0,"net_change":1.0,"total_buy_quantity":465000.0,"total_sell_quantity":214675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1747735115391","oi_day_high":467325.0,"oi_day_low":441750.0},"NSE_FO:POONAWALLA25MAY395CE":{"ohlc":{"open":10.9,"high":11.0,"low":7.4,"close":8.5},"depth":{"buy":[{"quantity":1450,"price":8.55,"orders":1},{"quantity":4350,"price":8.5,"orders":3},{"quantity":5800,"price":8.45,"orders":3},{"quantity":2900,"price":8.4,"orders":2},{"quantity":1450,"price":8.35,"orders":1}],"sell":[{"quantity":1450,"price":8.7,"orders":1},{"quantity":5800,"price":8.75,"orders":3},{"quantity":1450,"price":8.8,"orders":1},{"quantity":1450,"price":8.9,"orders":1},{"quantity":2900,"price":8.95,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|131891","symbol":"POONAWALLA25MAY395CE","last_price":8.5,"volume":300150,"average_price":9.59,"oi":400200.0,"net_change":-3.1,"total_buy_quantity":261000.0,"total_sell_quantity":275500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1747735158942","oi_day_high":423400.0,"oi_day_low":353800.0},"NSE_FO:DLF25MAY680PE":{"ohlc":{"open":1.35,"high":2.0,"low":0.9,"close":1.25},"depth":{"buy":[{"quantity":4950,"price":1.25,"orders":3},{"quantity":14025,"price":1.2,"orders":11},{"quantity":13200,"price":1.15,"orders":10},{"quantity":9900,"price":1.1,"orders":7},{"quantity":21450,"price":1.05,"orders":6}],"sell":[{"quantity":9900,"price":1.3,"orders":5},{"quantity":11550,"price":1.35,"orders":6},{"quantity":9075,"price":1.4,"orders":4},{"quantity":11550,"price":1.45,"orders":8},{"quantity":7425,"price":1.5,"orders":7}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|80524","symbol":"DLF25MAY680PE","last_price":1.25,"volume":2103750,"average_price":1.27,"oi":539550.0,"net_change":-1.85,"total_buy_quantity":1011450.0,"total_sell_quantity":252450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1747735194127","oi_day_high":645150.0,"oi_day_low":527175.0},"NSE_FO:HDFCLIFE25MAY710PE":{"ohlc":{"open":1.25,"high":1.45,"low":1.0,"close":1.25},"depth":{"buy":[{"quantity":1100,"price":1.25,"orders":1},{"quantity":9900,"price":1.2,"orders":4},{"quantity":8800,"price":1.15,"orders":5},{"quantity":12100,"price":1.1,"orders":5},{"quantity":4400,"price":1.05,"orders":3}],"sell":[{"quantity":5500,"price":1.3,"orders":2},{"quantity":13200,"price":1.35,"orders":9},{"quantity":13200,"price":1.4,"orders":8},{"quantity":13200,"price":1.45,"orders":9},{"quantity":14300,"price":1.5,"orders":7}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|94704","symbol":"HDFCLIFE25MAY710PE","last_price":1.25,"volume":194700,"average_price":1.25,"oi":264000.0,"net_change":-0.25,"total_buy_quantity":332200.0,"total_sell_quantity":172700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1747734925562","oi_day_high":264000.0,"oi_day_low":233200.0},"NSE_FO:LTIM25MAY4550PE":{"ohlc":{"open":9.0,"high":9.55,"low":7.0,"close":9.35},"depth":{"buy":[{"quantity":150,"price":7.35,"orders":1},{"quantity":150,"price":5.85,"orders":1},{"quantity":4500,"price":5.35,"orders":1},{"quantity":6000,"price":2.25,"orders":1},{"quantity":150,"price":2.1,"orders":1}],"sell":[{"quantity":1200,"price":8.65,"orders":3},{"quantity":900,"price":8.85,"orders":1},{"quantity":900,"price":9.1,"orders":1},{"quantity":1500,"price":9.65,"orders":2},{"quantity":150,"price":9.75,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|115838","symbol":"LTIM25MAY4550PE","last_price":9.35,"volume":14700,"average_price":8.19,"oi":15000.0,"net_change":-2.7,"total_buy_quantity":77400.0,"total_sell_quantity":24750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.05,"last_trade_time":"1747733317519","oi_day_high":15750.0,"oi_day_low":13200.0},"NSE_FO:PEL25MAY1020PE":{"ohlc":{"open":3.2,"high":3.5,"low":2.65,"close":3.1},"depth":{"buy":[{"quantity":750,"price":3.05,"orders":1},{"quantity":1500,"price":3.0,"orders":2},{"quantity":4500,"price":2.95,"orders":4},{"quantity":750,"price":2.9,"orders":1},{"quantity":6750,"price":2.85,"orders":6}],"sell":[{"quantity":2250,"price":3.15,"orders":3},{"quantity":2250,"price":3.2,"orders":3},{"quantity":3000,"price":3.25,"orders":3},{"quantity":3000,"price":3.3,"orders":3},{"quantity":3000,"price":3.35,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|127779","symbol":"PEL25MAY1020PE","last_price":3.1,"volume":60750,"average_price":3.16,"oi":171750.0,"net_change":-0.3,"total_buy_quantity":285750.0,"total_sell_quantity":162000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1747735158635","oi_day_high":188250.0,"oi_day_low":170250.0},"NSE_FO:NYKAA25MAY195PE":{"ohlc":{"open":3.95,"high":4.0,"low":2.5,"close":3.2},"depth":{"buy":[{"quantity":14750,"price":3.2,"orders":4},{"quantity":20650,"price":3.15,"orders":5},{"quantity":17700,"price":3.1,"orders":5},{"quantity":11800,"price":3.05,"orders":3},{"quantity":14750,"price":3.0,"orders":4}],"sell":[{"quantity":17700,"price":3.3,"orders":5},{"quantity":29500,"price":3.35,"orders":8},{"quantity":20650,"price":3.4,"orders":6},{"quantity":32450,"price":3.45,"orders":6},{"quantity":5900,"price":3.5,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|110598","symbol":"NYKAA25MAY195PE","last_price":3.2,"volume":1324550,"average_price":3.1,"oi":728650.0,"net_change":-2.2,"total_buy_quantity":640150.0,"total_sell_quantity":663750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1747735168887","oi_day_high":731600.0,"oi_day_low":386450.0},"NSE_FO:ADANIGREEN25MAY960PE":{"ohlc":{"open":10.25,"high":16.0,"low":8.45,"close":15.2},"depth":{"buy":[{"quantity":375,"price":15.0,"orders":1},{"quantity":750,"price":14.95,"orders":2},{"quantity":750,"price":14.9,"orders":2},{"quantity":1125,"price":14.85,"orders":3},{"quantity":375,"price":14.8,"orders":1}],"sell":[{"quantity":375,"price":15.15,"orders":1},{"quantity":375,"price":15.2,"orders":1},{"quantity":375,"price":15.25,"orders":1},{"quantity":375,"price":15.4,"orders":1},{"quantity":750,"price":15.45,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|64785","symbol":"ADANIGREEN25MAY960PE","last_price":15.2,"volume":598125,"average_price":11.23,"oi":563625.0,"net_change":4.45,"total_buy_quantity":414375.0,"total_sell_quantity":87750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.8,"last_trade_time":"1747735195132","oi_day_high":627375.0,"oi_day_low":563625.0},"NSE_FO:ABCAPITAL25MAY195CE":{"ohlc":{"open":23.5,"high":23.5,"low":19.75,"close":19.8},"depth":{"buy":[{"quantity":2700,"price":20.3,"orders":1},{"quantity":2700,"price":20.25,"orders":1},{"quantity":2700,"price":20.05,"orders":1},{"quantity":10800,"price":19.75,"orders":1},{"quantity":13500,"price":19.7,"orders":1}],"sell":[{"quantity":2700,"price":21.65,"orders":1},{"quantity":2700,"price":21.8,"orders":1},{"quantity":2700,"price":21.85,"orders":1},{"quantity":2700,"price":22.0,"orders":1},{"quantity":8100,"price":22.3,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|63932","symbol":"ABCAPITAL25MAY195CE","last_price":19.8,"volume":24300,"average_price":20.6,"oi":159300.0,"net_change":0.2,"total_buy_quantity":229500.0,"total_sell_quantity":162000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.6,"last_trade_time":"1747734485157","oi_day_high":159300.0,"oi_day_low":159300.0},"NSE_FO:PIIND25MAY3650CE":{"ohlc":{"open":180.9,"high":221.4,"low":133.05,"close":135.3},"depth":{"buy":[{"quantity":125,"price":134.8,"orders":1},{"quantity":125,"price":134.75,"orders":1},{"quantity":250,"price":134.1,"orders":1},{"quantity":250,"price":134.05,"orders":1},{"quantity":250,"price":132.1,"orders":2}],"sell":[{"quantity":125,"price":137.05,"orders":1},{"quantity":125,"price":137.1,"orders":1},{"quantity":375,"price":137.9,"orders":2},{"quantity":250,"price":137.95,"orders":1},{"quantity":250,"price":139.4,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|129735","symbol":"PIIND25MAY3650CE","last_price":135.3,"volume":19375,"average_price":175.72,"oi":24000.0,"net_change":-43.65,"total_buy_quantity":8500.0,"total_sell_quantity":17000.0,"lower_circuit_limit":39.3,"upper_circuit_limit":318.6,"last_trade_time":"1747735148809","oi_day_high":25500.0,"oi_day_low":24000.0},"NSE_FO:NMDC25MAY68PE":{"ohlc":{"open":0.75,"high":1.1,"low":0.65,"close":1.1},"depth":{"buy":[{"quantity":189000,"price":1.0,"orders":9},{"quantity":216000,"price":0.95,"orders":7},{"quantity":229500,"price":0.9,"orders":7},{"quantity":175500,"price":0.85,"orders":7},{"quantity":135000,"price":0.8,"orders":6}],"sell":[{"quantity":148500,"price":1.1,"orders":9},{"quantity":364500,"price":1.15,"orders":16},{"quantity":162000,"price":1.2,"orders":8},{"quantity":256500,"price":1.25,"orders":5},{"quantity":81000,"price":1.3,"orders":4}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|53938","symbol":"NMDC25MAY68PE","last_price":1.1,"volume":6507000,"average_price":0.81,"oi":3658500.0,"net_change":0.25,"total_buy_quantity":7816500.0,"total_sell_quantity":2511000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1747735152781","oi_day_high":4050000.0,"oi_day_low":3415500.0},"NSE_FO:PATANJALI25MAY1960PE":{"ohlc":{"open":228.0,"high":228.0,"low":223.05,"close":223.05},"depth":{"buy":[{"quantity":300,"price":246.6,"orders":1},{"quantity":1500,"price":246.55,"orders":2},{"quantity":3300,"price":244.0,"orders":2},{"quantity":3000,"price":237.45,"orders":1},{"quantity":900,"price":236.85,"orders":1}],"sell":[{"quantity":1200,"price":259.25,"orders":1},{"quantity":1500,"price":260.3,"orders":1},{"quantity":3000,"price":263.15,"orders":1},{"quantity":600,"price":263.35,"orders":1},{"quantity":3000,"price":263.7,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|113546","symbol":"PATANJALI25MAY1960PE","last_price":223.05,"volume":1500,"average_price":224.16,"oi":13200.0,"net_change":35.05,"total_buy_quantity":23400.0,"total_sell_quantity":21300.0,"lower_circuit_limit":123.85,"upper_circuit_limit":327.65,"last_trade_time":"1747719110494","oi_day_high":13200.0,"oi_day_low":12600.0},"NSE_FO:MRF25MAY130000PE":{"ohlc":{"open":234.0,"high":234.0,"low":100.0,"close":140.0},"depth":{"buy":[{"quantity":5,"price":135.05,"orders":1},{"quantity":55,"price":135.0,"orders":2},{"quantity":5,"price":121.45,"orders":1},{"quantity":5,"price":121.4,"orders":1},{"quantity":5,"price":121.0,"orders":1}],"sell":[{"quantity":5,"price":170.4,"orders":1},{"quantity":5,"price":170.45,"orders":1},{"quantity":5,"price":174.95,"orders":1},{"quantity":65,"price":175.0,"orders":1},{"quantity":5,"price":200.95,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|106955","symbol":"MRF25MAY130000PE","last_price":140.0,"volume":1170,"average_price":132.91,"oi":3005.0,"net_change":-24.7,"total_buy_quantity":1700.0,"total_sell_quantity":575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":356.05,"last_trade_time":"1747735142684","oi_day_high":3085.0,"oi_day_low":2955.0},"NSE_FO:LAURUSLABS25MAY650CE":{"ohlc":{"open":3.9,"high":3.9,"low":1.65,"close":1.7},"depth":{"buy":[{"quantity":3400,"price":1.7,"orders":2},{"quantity":15300,"price":1.65,"orders":7},{"quantity":5100,"price":1.6,"orders":3},{"quantity":10200,"price":1.55,"orders":3},{"quantity":20400,"price":1.5,"orders":5}],"sell":[{"quantity":6800,"price":1.75,"orders":3},{"quantity":3400,"price":1.8,"orders":2},{"quantity":17000,"price":1.85,"orders":5},{"quantity":27200,"price":1.9,"orders":6},{"quantity":20400,"price":1.95,"orders":5}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|112723","symbol":"LAURUSLABS25MAY650CE","last_price":1.7,"volume":1919300,"average_price":2.78,"oi":2385100.0,"net_change":-2.15,"total_buy_quantity":499800.0,"total_sell_quantity":504900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1747735171482","oi_day_high":2745500.0,"oi_day_low":2337500.0},"NSE_FO:CHOLAFIN25MAY1540PE":{"ohlc":{"open":6.75,"high":9.35,"low":5.5,"close":7.1},"depth":{"buy":[{"quantity":625,"price":7.25,"orders":1},{"quantity":625,"price":7.2,"orders":1},{"quantity":625,"price":7.15,"orders":1},{"quantity":625,"price":7.1,"orders":1},{"quantity":1875,"price":7.05,"orders":2}],"sell":[{"quantity":625,"price":7.4,"orders":1},{"quantity":1250,"price":7.45,"orders":2},{"quantity":1250,"price":7.5,"orders":2},{"quantity":2500,"price":7.55,"orders":3},{"quantity":625,"price":7.6,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|80760","symbol":"CHOLAFIN25MAY1540PE","last_price":7.1,"volume":88125,"average_price":7.76,"oi":124375.0,"net_change":1.9,"total_buy_quantity":331250.0,"total_sell_quantity":86250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1747735016572","oi_day_high":127500.0,"oi_day_low":118125.0},"NSE_FO:TVSMOTOR25MAY2780CE":{"ohlc":{"open":66.5,"high":68.5,"low":37.45,"close":40.0},"depth":{"buy":[{"quantity":1050,"price":37.9,"orders":3},{"quantity":700,"price":37.85,"orders":1},{"quantity":350,"price":35.3,"orders":1},{"quantity":7350,"price":35.25,"orders":1},{"quantity":350,"price":31.15,"orders":1}],"sell":[{"quantity":350,"price":41.2,"orders":1},{"quantity":350,"price":41.25,"orders":1},{"quantity":350,"price":41.3,"orders":1},{"quantity":700,"price":41.35,"orders":1},{"quantity":350,"price":41.8,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|145098","symbol":"TVSMOTOR25MAY2780CE","last_price":40.0,"volume":127400,"average_price":52.32,"oi":51100.0,"net_change":-38.55,"total_buy_quantity":78050.0,"total_sell_quantity":53900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":176.25,"last_trade_time":"1747735180570","oi_day_high":53900.0,"oi_day_low":39200.0},"NSE_FO:CIPLA25MAY1560PE":{"ohlc":{"open":86.2,"high":104.15,"low":83.7,"close":104.15},"depth":{"buy":[{"quantity":325,"price":103.4,"orders":1},{"quantity":325,"price":103.35,"orders":1},{"quantity":325,"price":103.25,"orders":1},{"quantity":325,"price":103.15,"orders":1},{"quantity":1300,"price":98.25,"orders":1}],"sell":[{"quantity":325,"price":108.55,"orders":1},{"quantity":325,"price":108.6,"orders":1},{"quantity":325,"price":108.65,"orders":1},{"quantity":325,"price":108.8,"orders":1},{"quantity":325,"price":108.85,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|75045","symbol":"CIPLA25MAY1560PE","last_price":104.15,"volume":5850,"average_price":92.94,"oi":109525.0,"net_change":31.45,"total_buy_quantity":27625.0,"total_sell_quantity":13000.0,"lower_circuit_limit":17.25,"upper_circuit_limit":128.15,"last_trade_time":"1747734573864","oi_day_high":110500.0,"oi_day_low":109525.0},"NSE_FO:HCLTECH25MAY1580CE":{"ohlc":{"open":89.0,"high":92.05,"low":72.65,"close":72.8},"depth":{"buy":[{"quantity":700,"price":69.85,"orders":2},{"quantity":350,"price":69.8,"orders":1},{"quantity":2100,"price":69.7,"orders":6},{"quantity":350,"price":69.55,"orders":1},{"quantity":350,"price":69.35,"orders":1}],"sell":[{"quantity":350,"price":72.5,"orders":1},{"quantity":700,"price":72.55,"orders":2},{"quantity":350,"price":72.6,"orders":1},{"quantity":350,"price":72.65,"orders":1},{"quantity":350,"price":72.7,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|92842","symbol":"HCLTECH25MAY1580CE","last_price":72.8,"volume":8400,"average_price":83.27,"oi":299250.0,"net_change":-6.8,"total_buy_quantity":37100.0,"total_sell_quantity":35700.0,"lower_circuit_limit":11.55,"upper_circuit_limit":147.65,"last_trade_time":"1747732132167","oi_day_high":299250.0,"oi_day_low":298200.0},"NSE_FO:PIDILITIND25MAY3080CE":{"ohlc":{"open":35.9,"high":42.65,"low":14.4,"close":15.85},"depth":{"buy":[{"quantity":500,"price":15.7,"orders":2},{"quantity":250,"price":15.65,"orders":1},{"quantity":250,"price":15.6,"orders":1},{"quantity":500,"price":15.45,"orders":2},{"quantity":250,"price":15.05,"orders":1}],"sell":[{"quantity":250,"price":17.05,"orders":1},{"quantity":500,"price":17.1,"orders":2},{"quantity":250,"price":17.15,"orders":1},{"quantity":250,"price":17.2,"orders":1},{"quantity":250,"price":17.75,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|116028","symbol":"PIDILITIND25MAY3080CE","last_price":15.85,"volume":54750,"average_price":28.11,"oi":24750.0,"net_change":-26.8,"total_buy_quantity":75500.0,"total_sell_quantity":37750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.0,"last_trade_time":"1747735161888","oi_day_high":35500.0,"oi_day_low":24750.0},"NSE_FO:IRB25MAY48CE":{"ohlc":{"open":3.5,"high":3.5,"low":2.25,"close":2.5},"depth":{"buy":[{"quantity":30750,"price":2.35,"orders":3},{"quantity":61500,"price":2.3,"orders":4},{"quantity":30750,"price":2.25,"orders":3},{"quantity":20500,"price":2.2,"orders":2},{"quantity":61500,"price":2.15,"orders":2}],"sell":[{"quantity":51250,"price":2.5,"orders":4},{"quantity":102500,"price":2.55,"orders":8},{"quantity":82000,"price":2.6,"orders":7},{"quantity":51250,"price":2.65,"orders":3},{"quantity":71750,"price":2.7,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|95826","symbol":"IRB25MAY48CE","last_price":2.5,"volume":1219750,"average_price":2.75,"oi":1496500.0,"net_change":-0.9,"total_buy_quantity":1137750.0,"total_sell_quantity":1476000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1747735142023","oi_day_high":1916750.0,"oi_day_low":1496500.0},"NSE_FO:ZYDUSLIFE25MAY880CE":{"ohlc":{"open":48.1,"high":48.1,"low":16.2,"close":21.35},"depth":{"buy":[{"quantity":1800,"price":21.1,"orders":2},{"quantity":1800,"price":20.85,"orders":1},{"quantity":900,"price":20.75,"orders":1},{"quantity":900,"price":20.7,"orders":1},{"quantity":900,"price":20.5,"orders":1}],"sell":[{"quantity":900,"price":21.45,"orders":1},{"quantity":900,"price":21.5,"orders":1},{"quantity":900,"price":21.7,"orders":1},{"quantity":900,"price":21.8,"orders":1},{"quantity":3600,"price":22.0,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|140951","symbol":"ZYDUSLIFE25MAY880CE","last_price":21.35,"volume":920700,"average_price":21.23,"oi":255600.0,"net_change":-24.45,"total_buy_quantity":407700.0,"total_sell_quantity":136800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.35,"last_trade_time":"1747735195018","oi_day_high":276300.0,"oi_day_low":171000.0},"NSE_FO:SBICARD25MAY930PE":{"ohlc":{"open":23.3,"high":33.0,"low":21.7,"close":33.0},"depth":{"buy":[{"quantity":1600,"price":31.25,"orders":2},{"quantity":1600,"price":31.2,"orders":2},{"quantity":800,"price":31.15,"orders":1},{"quantity":2400,"price":30.7,"orders":2},{"quantity":8000,"price":29.45,"orders":1}],"sell":[{"quantity":800,"price":34.0,"orders":1},{"quantity":800,"price":34.05,"orders":1},{"quantity":800,"price":34.1,"orders":1},{"quantity":1600,"price":34.15,"orders":2},{"quantity":1600,"price":34.25,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|121086","symbol":"SBICARD25MAY930PE","last_price":33.0,"volume":42400,"average_price":26.01,"oi":35200.0,"net_change":11.5,"total_buy_quantity":100000.0,"total_sell_quantity":89600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.9,"last_trade_time":"1747730750911","oi_day_high":40800.0,"oi_day_low":34400.0},"NSE_FO:BALKRISIND25MAY2580PE":{"ohlc":{"open":36.6,"high":42.55,"low":36.6,"close":42.55},"depth":{"buy":[{"quantity":300,"price":39.9,"orders":1},{"quantity":300,"price":39.85,"orders":1},{"quantity":300,"price":39.75,"orders":1},{"quantity":600,"price":39.65,"orders":1},{"quantity":300,"price":39.35,"orders":1}],"sell":[{"quantity":300,"price":41.9,"orders":1},{"quantity":300,"price":41.95,"orders":1},{"quantity":300,"price":42.05,"orders":1},{"quantity":600,"price":42.25,"orders":1},{"quantity":6000,"price":47.35,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|72897","symbol":"BALKRISIND25MAY2580PE","last_price":42.55,"volume":7200,"average_price":38.52,"oi":21300.0,"net_change":11.55,"total_buy_quantity":38100.0,"total_sell_quantity":18300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.55,"last_trade_time":"1747721034550","oi_day_high":21300.0,"oi_day_low":17100.0},"NSE_FO:SJVN25MAY99PE":{"ohlc":{"open":1.2,"high":1.55,"low":1.05,"close":1.5},"depth":{"buy":[{"quantity":23625,"price":1.5,"orders":2},{"quantity":37800,"price":1.45,"orders":5},{"quantity":37800,"price":1.4,"orders":4},{"quantity":33075,"price":1.35,"orders":3},{"quantity":33075,"price":1.3,"orders":3}],"sell":[{"quantity":4725,"price":1.55,"orders":1},{"quantity":14175,"price":1.6,"orders":3},{"quantity":18900,"price":1.65,"orders":3},{"quantity":18900,"price":1.7,"orders":3},{"quantity":14175,"price":1.75,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|138191","symbol":"SJVN25MAY99PE","last_price":1.5,"volume":118125,"average_price":1.29,"oi":240975.0,"net_change":0.6,"total_buy_quantity":2740500.0,"total_sell_quantity":633150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1747734961705","oi_day_high":245700.0,"oi_day_low":236250.0},"NSE_FO:HDFCBANK25MAY1920CE":{"ohlc":{"open":35.0,"high":35.2,"low":21.5,"close":23.5},"depth":{"buy":[{"quantity":1100,"price":23.45,"orders":2},{"quantity":1650,"price":23.4,"orders":3},{"quantity":1100,"price":23.35,"orders":2},{"quantity":550,"price":23.3,"orders":1},{"quantity":550,"price":23.25,"orders":1}],"sell":[{"quantity":2200,"price":23.5,"orders":2},{"quantity":1100,"price":23.6,"orders":2},{"quantity":550,"price":23.65,"orders":1},{"quantity":2200,"price":23.7,"orders":4},{"quantity":3300,"price":23.75,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|87325","symbol":"HDFCBANK25MAY1920CE","last_price":23.5,"volume":7186300,"average_price":24.99,"oi":2352900.0,"net_change":-12.25,"total_buy_quantity":490050.0,"total_sell_quantity":333850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.45,"last_trade_time":"1747735199521","oi_day_high":2379850.0,"oi_day_low":1918400.0},"NSE_FO:TATATECH25MAY720PE":{"ohlc":{"open":5.05,"high":7.6,"low":3.95,"close":6.6},"depth":{"buy":[{"quantity":700,"price":6.45,"orders":1},{"quantity":2100,"price":6.4,"orders":3},{"quantity":2100,"price":6.35,"orders":2},{"quantity":1400,"price":6.3,"orders":2},{"quantity":2100,"price":6.25,"orders":2}],"sell":[{"quantity":2800,"price":6.6,"orders":4},{"quantity":4200,"price":6.65,"orders":5},{"quantity":2800,"price":6.7,"orders":4},{"quantity":2800,"price":6.75,"orders":3},{"quantity":2800,"price":6.8,"orders":4}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|131285","symbol":"TATATECH25MAY720PE","last_price":6.6,"volume":347200,"average_price":6.36,"oi":251300.0,"net_change":1.35,"total_buy_quantity":258300.0,"total_sell_quantity":142100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1747735197203","oi_day_high":252000.0,"oi_day_low":181300.0},"NSE_FO:TATAMOTORS25MAY670CE":{"ohlc":{"open":62.8,"high":70.55,"low":51.95,"close":54.05},"depth":{"buy":[{"quantity":550,"price":54.45,"orders":1},{"quantity":550,"price":54.4,"orders":1},{"quantity":2200,"price":54.35,"orders":1},{"quantity":550,"price":54.25,"orders":1},{"quantity":550,"price":54.0,"orders":1}],"sell":[{"quantity":550,"price":55.6,"orders":1},{"quantity":550,"price":55.65,"orders":1},{"quantity":5500,"price":55.85,"orders":3},{"quantity":2750,"price":57.15,"orders":2},{"quantity":2200,"price":58.55,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|142677","symbol":"TATAMOTORS25MAY670CE","last_price":54.05,"volume":167750,"average_price":63.01,"oi":649000.0,"net_change":-9.4,"total_buy_quantity":78650.0,"total_sell_quantity":66000.0,"lower_circuit_limit":22.4,"upper_circuit_limit":104.5,"last_trade_time":"1747734355300","oi_day_high":704000.0,"oi_day_low":649000.0},"NSE_FO:TITAN25MAY3380CE":{"ohlc":{"open":258.5,"high":258.5,"low":258.5,"close":258.5},"depth":{"buy":[{"quantity":175,"price":210.45,"orders":1},{"quantity":175,"price":210.4,"orders":1},{"quantity":875,"price":203.8,"orders":1},{"quantity":1750,"price":199.45,"orders":1},{"quantity":1750,"price":198.5,"orders":1}],"sell":[{"quantity":525,"price":238.45,"orders":1},{"quantity":175,"price":238.5,"orders":1},{"quantity":700,"price":241.8,"orders":1},{"quantity":1750,"price":250.95,"orders":1},{"quantity":7000,"price":258.45,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|144456","symbol":"TITAN25MAY3380CE","last_price":258.5,"volume":0,"average_price":0.0,"oi":37625.0,"net_change":0.0,"total_buy_quantity":12250.0,"total_sell_quantity":15575.0,"lower_circuit_limit":109.9,"upper_circuit_limit":407.1,"last_trade_time":"1747640405000","oi_day_high":37625.0,"oi_day_low":37625.0},"NSE_FO:IOC25MAY138PE":{"ohlc":{"open":0.65,"high":1.1,"low":0.6,"close":1.0},"depth":{"buy":[{"quantity":43875,"price":0.95,"orders":8},{"quantity":39000,"price":0.9,"orders":6},{"quantity":48750,"price":0.85,"orders":6},{"quantity":19500,"price":0.8,"orders":4},{"quantity":29250,"price":0.75,"orders":4}],"sell":[{"quantity":82875,"price":1.05,"orders":10},{"quantity":131625,"price":1.1,"orders":16},{"quantity":175500,"price":1.15,"orders":7},{"quantity":14625,"price":1.2,"orders":3},{"quantity":14625,"price":1.25,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|106993","symbol":"IOC25MAY138PE","last_price":1.0,"volume":760500,"average_price":0.86,"oi":833625.0,"net_change":0.35,"total_buy_quantity":794625.0,"total_sell_quantity":1218750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1747735199521","oi_day_high":848250.0,"oi_day_low":628875.0},"NSE_FO:DIVISLAB25MAY6200PE":{"ohlc":{"open":33.15,"high":40.45,"low":23.0,"close":29.35},"depth":{"buy":[{"quantity":100,"price":29.6,"orders":1},{"quantity":100,"price":29.55,"orders":1},{"quantity":200,"price":29.5,"orders":1},{"quantity":100,"price":29.45,"orders":1},{"quantity":200,"price":29.4,"orders":1}],"sell":[{"quantity":200,"price":30.2,"orders":2},{"quantity":200,"price":30.8,"orders":1},{"quantity":100,"price":30.85,"orders":1},{"quantity":100,"price":30.9,"orders":1},{"quantity":400,"price":31.0,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|79683","symbol":"DIVISLAB25MAY6200PE","last_price":29.35,"volume":245600,"average_price":29.61,"oi":120400.0,"net_change":-4.4,"total_buy_quantity":26700.0,"total_sell_quantity":27400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.95,"last_trade_time":"1747735195082","oi_day_high":128000.0,"oi_day_low":118200.0},"NSE_FO:POLICYBZR25MAY1660PE":{"ohlc":{"open":32.9,"high":63.0,"low":32.55,"close":47.45},"depth":{"buy":[{"quantity":325,"price":46.75,"orders":1},{"quantity":325,"price":46.7,"orders":1},{"quantity":325,"price":46.6,"orders":1},{"quantity":650,"price":46.5,"orders":2},{"quantity":650,"price":46.45,"orders":1}],"sell":[{"quantity":325,"price":47.65,"orders":1},{"quantity":325,"price":47.7,"orders":1},{"quantity":325,"price":48.3,"orders":1},{"quantity":325,"price":48.35,"orders":1},{"quantity":650,"price":48.4,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|131104","symbol":"POLICYBZR25MAY1660PE","last_price":47.45,"volume":403650,"average_price":49.97,"oi":87750.0,"net_change":11.55,"total_buy_quantity":49725.0,"total_sell_quantity":51025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.9,"last_trade_time":"1747735187037","oi_day_high":98150.0,"oi_day_low":84500.0},"NSE_FO:AUROPHARMA25MAY1260PE":{"ohlc":{"open":56.9,"high":74.8,"low":56.9,"close":74.8},"depth":{"buy":[{"quantity":550,"price":71.95,"orders":1},{"quantity":550,"price":71.9,"orders":1},{"quantity":550,"price":70.5,"orders":1},{"quantity":2750,"price":69.15,"orders":1},{"quantity":1650,"price":68.3,"orders":1}],"sell":[{"quantity":1100,"price":76.15,"orders":2},{"quantity":550,"price":76.2,"orders":1},{"quantity":550,"price":76.35,"orders":1},{"quantity":550,"price":76.8,"orders":1},{"quantity":3850,"price":78.2,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|70677","symbol":"AUROPHARMA25MAY1260PE","last_price":74.8,"volume":25850,"average_price":65.78,"oi":297000.0,"net_change":7.65,"total_buy_quantity":50600.0,"total_sell_quantity":51150.0,"lower_circuit_limit":15.1,"upper_circuit_limit":119.2,"last_trade_time":"1747733884794","oi_day_high":300850.0,"oi_day_low":296450.0},"NSE_FO:PRESTIGE25MAY1300CE":{"ohlc":{"open":157.5,"high":158.7,"low":124.85,"close":130.8},"depth":{"buy":[{"quantity":650,"price":130.55,"orders":2},{"quantity":650,"price":130.5,"orders":2},{"quantity":325,"price":130.15,"orders":1},{"quantity":1300,"price":128.15,"orders":1},{"quantity":325,"price":127.05,"orders":1}],"sell":[{"quantity":325,"price":137.5,"orders":1},{"quantity":325,"price":137.55,"orders":1},{"quantity":325,"price":139.6,"orders":1},{"quantity":3250,"price":141.45,"orders":1},{"quantity":325,"price":142.5,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|118569","symbol":"PRESTIGE25MAY1300CE","last_price":130.8,"volume":4225,"average_price":140.2,"oi":38025.0,"net_change":-16.8,"total_buy_quantity":35100.0,"total_sell_quantity":31525.0,"lower_circuit_limit":39.3,"upper_circuit_limit":255.9,"last_trade_time":"1747734274941","oi_day_high":40625.0,"oi_day_low":38025.0},"NSE_FO:TATAELXSI25MAY5900PE":{"ohlc":{"open":26.65,"high":29.0,"low":18.0,"close":25.25},"depth":{"buy":[{"quantity":100,"price":25.0,"orders":1},{"quantity":100,"price":24.95,"orders":1},{"quantity":200,"price":24.85,"orders":2},{"quantity":100,"price":24.75,"orders":1},{"quantity":100,"price":24.6,"orders":1}],"sell":[{"quantity":100,"price":26.35,"orders":1},{"quantity":100,"price":26.4,"orders":1},{"quantity":100,"price":26.5,"orders":1},{"quantity":200,"price":26.55,"orders":1},{"quantity":100,"price":27.2,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|142498","symbol":"TATAELXSI25MAY5900PE","last_price":25.25,"volume":30900,"average_price":26.31,"oi":24600.0,"net_change":3.35,"total_buy_quantity":48700.0,"total_sell_quantity":24600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.1,"last_trade_time":"1747735097167","oi_day_high":24600.0,"oi_day_low":17100.0},"NSE_FO:PERSISTENT25MAY5200CE":{"ohlc":{"open":511.25,"high":511.25,"low":511.25,"close":511.25},"depth":{"buy":[{"quantity":300,"price":490.1,"orders":1},{"quantity":100,"price":490.05,"orders":1},{"quantity":700,"price":482.45,"orders":2},{"quantity":100,"price":480.1,"orders":1},{"quantity":100,"price":480.0,"orders":1}],"sell":[{"quantity":300,"price":532.45,"orders":1},{"quantity":200,"price":532.5,"orders":2},{"quantity":100,"price":532.95,"orders":1},{"quantity":400,"price":533.0,"orders":1},{"quantity":1000,"price":544.1,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|114444","symbol":"PERSISTENT25MAY5200CE","last_price":511.25,"volume":0,"average_price":0.0,"oi":44000.0,"net_change":0.6,"total_buy_quantity":7900.0,"total_sell_quantity":6600.0,"lower_circuit_limit":150.3,"upper_circuit_limit":871.0,"last_trade_time":"1747647487000","oi_day_high":44600.0,"oi_day_low":44000.0},"NSE_FO:IGL25MAY185CE":{"ohlc":{"open":25.2,"high":25.2,"low":25.2,"close":25.2},"depth":{"buy":[{"quantity":2750,"price":21.3,"orders":1},{"quantity":2750,"price":21.25,"orders":1},{"quantity":2750,"price":21.2,"orders":1},{"quantity":2750,"price":21.15,"orders":1},{"quantity":2750,"price":21.1,"orders":1}],"sell":[{"quantity":2750,"price":21.85,"orders":1},{"quantity":2750,"price":22.0,"orders":1},{"quantity":2750,"price":22.8,"orders":1},{"quantity":11000,"price":22.9,"orders":1},{"quantity":5500,"price":23.05,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|92187","symbol":"IGL25MAY185CE","last_price":25.2,"volume":5500,"average_price":25.2,"oi":396000.0,"net_change":-3.8,"total_buy_quantity":214500.0,"total_sell_quantity":253000.0,"lower_circuit_limit":9.0,"upper_circuit_limit":49.0,"last_trade_time":"1747723610277","oi_day_high":396000.0,"oi_day_low":396000.0},"NSE_FO:DMART25MAY4500CE":{"ohlc":{"open":17.15,"high":17.15,"low":5.65,"close":7.25},"depth":{"buy":[{"quantity":300,"price":6.8,"orders":2},{"quantity":750,"price":6.75,"orders":3},{"quantity":150,"price":6.7,"orders":1},{"quantity":300,"price":6.65,"orders":1},{"quantity":150,"price":6.6,"orders":1}],"sell":[{"quantity":150,"price":7.2,"orders":1},{"quantity":450,"price":7.25,"orders":1},{"quantity":150,"price":7.45,"orders":1},{"quantity":150,"price":7.5,"orders":1},{"quantity":150,"price":7.55,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|80823","symbol":"DMART25MAY4500CE","last_price":7.25,"volume":408750,"average_price":8.12,"oi":270150.0,"net_change":-8.0,"total_buy_quantity":84750.0,"total_sell_quantity":40650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.9,"last_trade_time":"1747735189341","oi_day_high":313350.0,"oi_day_low":252750.0},"NSE_FO:M&MFIN25MAY262.7CE":{"ohlc":{"open":6.7,"high":7.0,"low":3.3,"close":3.7},"depth":{"buy":[{"quantity":4112,"price":3.6,"orders":2},{"quantity":2056,"price":3.55,"orders":1},{"quantity":2056,"price":3.5,"orders":1},{"quantity":4112,"price":3.45,"orders":2},{"quantity":6168,"price":3.4,"orders":2}],"sell":[{"quantity":4112,"price":3.75,"orders":2},{"quantity":2056,"price":3.8,"orders":1},{"quantity":6168,"price":3.85,"orders":3},{"quantity":6168,"price":3.9,"orders":3},{"quantity":8224,"price":3.95,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|103516","symbol":"M&MFIN25MAY262.7CE","last_price":3.7,"volume":785392,"average_price":4.38,"oi":1579008.0,"net_change":-3.6,"total_buy_quantity":370080.0,"total_sell_quantity":423536.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1747735191075","oi_day_high":1593400.0,"oi_day_low":1424808.0},"NSE_FO:ANGELONE25MAY2500CE":{"ohlc":{"open":292.3,"high":338.0,"low":268.0,"close":283.55},"depth":{"buy":[{"quantity":200,"price":276.8,"orders":1},{"quantity":200,"price":276.75,"orders":1},{"quantity":200,"price":276.65,"orders":1},{"quantity":200,"price":275.7,"orders":1},{"quantity":2000,"price":270.9,"orders":1}],"sell":[{"quantity":200,"price":283.0,"orders":1},{"quantity":200,"price":283.05,"orders":1},{"quantity":2000,"price":286.2,"orders":1},{"quantity":800,"price":292.35,"orders":1},{"quantity":600,"price":293.35,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|67889","symbol":"ANGELONE25MAY2500CE","last_price":283.55,"volume":9600,"average_price":295.28,"oi":210400.0,"net_change":3.4,"total_buy_quantity":23200.0,"total_sell_quantity":26200.0,"lower_circuit_limit":38.1,"upper_circuit_limit":522.2,"last_trade_time":"1747732831648","oi_day_high":210600.0,"oi_day_low":209800.0},"NSE_FO:GODREJCP25MAY1260CE":{"ohlc":{"open":28.8,"high":28.8,"low":22.4,"close":25.2},"depth":{"buy":[{"quantity":500,"price":25.2,"orders":1},{"quantity":500,"price":25.15,"orders":1},{"quantity":1000,"price":24.45,"orders":2},{"quantity":500,"price":23.9,"orders":1},{"quantity":1000,"price":23.05,"orders":1}],"sell":[{"quantity":1000,"price":25.65,"orders":2},{"quantity":1000,"price":26.35,"orders":1},{"quantity":500,"price":26.4,"orders":1},{"quantity":1000,"price":26.45,"orders":1},{"quantity":500,"price":26.5,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|83855","symbol":"GODREJCP25MAY1260CE","last_price":25.2,"volume":62500,"average_price":24.89,"oi":153000.0,"net_change":-19.2,"total_buy_quantity":102500.0,"total_sell_quantity":72500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.3,"last_trade_time":"1747735197272","oi_day_high":153000.0,"oi_day_low":135000.0},"NSE_FO:ICICIPRULI25MAY600CE":{"ohlc":{"open":24.25,"high":26.15,"low":17.65,"close":18.65},"depth":{"buy":[{"quantity":750,"price":18.45,"orders":1},{"quantity":2250,"price":18.05,"orders":1},{"quantity":3000,"price":18.0,"orders":1},{"quantity":750,"price":17.95,"orders":1},{"quantity":750,"price":17.85,"orders":1}],"sell":[{"quantity":750,"price":18.75,"orders":1},{"quantity":750,"price":18.9,"orders":1},{"quantity":2250,"price":18.95,"orders":1},{"quantity":750,"price":19.0,"orders":1},{"quantity":3000,"price":19.05,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|91343","symbol":"ICICIPRULI25MAY600CE","last_price":18.65,"volume":44250,"average_price":21.31,"oi":198000.0,"net_change":-8.85,"total_buy_quantity":97500.0,"total_sell_quantity":93000.0,"lower_circuit_limit":3.3,"upper_circuit_limit":51.7,"last_trade_time":"1747735103981","oi_day_high":214500.0,"oi_day_low":198000.0},"NSE_FO:NBCC25MAY100PE":{"ohlc":{"open":0.6,"high":0.6,"low":0.35,"close":0.45},"depth":{"buy":[{"quantity":69600,"price":0.4,"orders":6},{"quantity":75400,"price":0.35,"orders":5},{"quantity":63800,"price":0.3,"orders":5},{"quantity":75400,"price":0.25,"orders":6},{"quantity":475600,"price":0.2,"orders":8}],"sell":[{"quantity":98600,"price":0.45,"orders":8},{"quantity":87000,"price":0.5,"orders":8},{"quantity":58000,"price":0.55,"orders":3},{"quantity":58000,"price":0.6,"orders":5},{"quantity":52200,"price":0.65,"orders":4}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|107982","symbol":"NBCC25MAY100PE","last_price":0.45,"volume":945400,"average_price":0.41,"oi":2668000.0,"net_change":0.05,"total_buy_quantity":1838600.0,"total_sell_quantity":1357200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1747735049618","oi_day_high":2731800.0,"oi_day_low":2575200.0},"NSE_FO:BAJAJ-AUTO25MAY8200PE":{"ohlc":{"open":20.35,"high":29.75,"low":13.85,"close":22.65},"depth":{"buy":[{"quantity":75,"price":21.75,"orders":1},{"quantity":150,"price":21.7,"orders":1},{"quantity":150,"price":21.65,"orders":2},{"quantity":450,"price":21.6,"orders":2},{"quantity":75,"price":21.55,"orders":1}],"sell":[{"quantity":75,"price":22.0,"orders":1},{"quantity":75,"price":22.05,"orders":1},{"quantity":75,"price":22.15,"orders":1},{"quantity":1575,"price":22.25,"orders":2},{"quantity":75,"price":22.3,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|69519","symbol":"BAJAJ-AUTO25MAY8200PE","last_price":22.65,"volume":186600,"average_price":21.79,"oi":59625.0,"net_change":2.3,"total_buy_quantity":73725.0,"total_sell_quantity":17775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":230.9,"last_trade_time":"1747735198978","oi_day_high":77475.0,"oi_day_low":59400.0},"NSE_FO:OBEROIRLTY25MAY1680CE":{"ohlc":{"open":70.9,"high":88.6,"low":47.15,"close":52.45},"depth":{"buy":[{"quantity":350,"price":52.15,"orders":1},{"quantity":350,"price":52.1,"orders":1},{"quantity":350,"price":51.7,"orders":1},{"quantity":700,"price":51.65,"orders":1},{"quantity":350,"price":50.5,"orders":1}],"sell":[{"quantity":350,"price":52.9,"orders":1},{"quantity":700,"price":53.35,"orders":1},{"quantity":350,"price":53.9,"orders":1},{"quantity":700,"price":53.95,"orders":1},{"quantity":350,"price":55.85,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|110846","symbol":"OBEROIRLTY25MAY1680CE","last_price":52.45,"volume":42700,"average_price":61.36,"oi":86450.0,"net_change":-18.35,"total_buy_quantity":49700.0,"total_sell_quantity":35700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":153.6,"last_trade_time":"1747735134584","oi_day_high":93100.0,"oi_day_low":86100.0},"NSE_FO:HEROMOTOCO25MAY3950CE":{"ohlc":{"open":305.0,"high":316.0,"low":305.0,"close":316.0},"depth":{"buy":[{"quantity":150,"price":315.85,"orders":1},{"quantity":150,"price":315.8,"orders":1},{"quantity":150,"price":314.4,"orders":1},{"quantity":150,"price":312.45,"orders":1},{"quantity":450,"price":298.85,"orders":1}],"sell":[{"quantity":150,"price":322.35,"orders":1},{"quantity":150,"price":322.4,"orders":1},{"quantity":150,"price":322.5,"orders":1},{"quantity":150,"price":322.75,"orders":1},{"quantity":150,"price":323.0,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|95372","symbol":"HEROMOTOCO25MAY3950CE","last_price":316.0,"volume":300,"average_price":310.5,"oi":33750.0,"net_change":-121.7,"total_buy_quantity":12000.0,"total_sell_quantity":11400.0,"lower_circuit_limit":32.8,"upper_circuit_limit":653.15,"last_trade_time":"1747734655045","oi_day_high":33900.0,"oi_day_low":33750.0},"NSE_FO:NTPC25MAY365CE":{"ohlc":{"open":1.2,"high":1.65,"low":0.7,"close":0.75},"depth":{"buy":[{"quantity":30000,"price":0.75,"orders":9},{"quantity":123000,"price":0.7,"orders":23},{"quantity":141000,"price":0.65,"orders":12},{"quantity":102000,"price":0.6,"orders":9},{"quantity":78000,"price":0.55,"orders":5}],"sell":[{"quantity":99000,"price":0.8,"orders":15},{"quantity":55500,"price":0.85,"orders":8},{"quantity":40500,"price":0.9,"orders":8},{"quantity":45000,"price":0.95,"orders":8},{"quantity":34500,"price":1.0,"orders":5}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|124355","symbol":"NTPC25MAY365CE","last_price":0.75,"volume":1990500,"average_price":1.14,"oi":2916000.0,"net_change":-0.4,"total_buy_quantity":1024500.0,"total_sell_quantity":1080000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1747735196783","oi_day_high":2920500.0,"oi_day_low":2799000.0},"NSE_FO:MARUTI25MAY11900PE":{"ohlc":{"open":10.4,"high":12.4,"low":8.25,"close":11.7},"depth":{"buy":[{"quantity":50,"price":11.35,"orders":1},{"quantity":150,"price":11.3,"orders":3},{"quantity":50,"price":11.25,"orders":1},{"quantity":50,"price":11.2,"orders":1},{"quantity":200,"price":11.15,"orders":4}],"sell":[{"quantity":50,"price":12.35,"orders":1},{"quantity":100,"price":12.4,"orders":2},{"quantity":150,"price":12.45,"orders":2},{"quantity":50,"price":12.95,"orders":1},{"quantity":100,"price":13.0,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|117771","symbol":"MARUTI25MAY11900PE","last_price":11.7,"volume":44100,"average_price":10.06,"oi":41250.0,"net_change":1.55,"total_buy_quantity":52100.0,"total_sell_quantity":6800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.0,"last_trade_time":"1747735179962","oi_day_high":48700.0,"oi_day_low":41250.0},"NSE_FO:DRREDDY25MAY1200CE":{"ohlc":{"open":38.0,"high":45.15,"low":33.1,"close":38.05},"depth":{"buy":[{"quantity":625,"price":38.0,"orders":1},{"quantity":1250,"price":37.9,"orders":2},{"quantity":1250,"price":37.85,"orders":1},{"quantity":625,"price":37.3,"orders":1},{"quantity":1250,"price":37.25,"orders":1}],"sell":[{"quantity":625,"price":39.0,"orders":1},{"quantity":625,"price":39.45,"orders":1},{"quantity":625,"price":39.5,"orders":1},{"quantity":625,"price":40.1,"orders":1},{"quantity":1875,"price":41.95,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|81220","symbol":"DRREDDY25MAY1200CE","last_price":38.05,"volume":580000,"average_price":40.78,"oi":891875.0,"net_change":2.1,"total_buy_quantity":113125.0,"total_sell_quantity":86250.0,"lower_circuit_limit":2.85,"upper_circuit_limit":69.05,"last_trade_time":"1747735195132","oi_day_high":988125.0,"oi_day_low":891250.0},"NSE_FO:EICHERMOT25MAY5650CE":{"ohlc":{"open":58.35,"high":60.15,"low":19.1,"close":22.2},"depth":{"buy":[{"quantity":175,"price":22.05,"orders":1},{"quantity":175,"price":22.0,"orders":1},{"quantity":175,"price":21.95,"orders":1},{"quantity":175,"price":21.9,"orders":1},{"quantity":175,"price":21.7,"orders":1}],"sell":[{"quantity":175,"price":22.3,"orders":1},{"quantity":175,"price":22.35,"orders":1},{"quantity":175,"price":22.4,"orders":1},{"quantity":175,"price":22.45,"orders":1},{"quantity":175,"price":22.55,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|87977","symbol":"EICHERMOT25MAY5650CE","last_price":22.2,"volume":420875,"average_price":32.48,"oi":169050.0,"net_change":-35.05,"total_buy_quantity":72450.0,"total_sell_quantity":59325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":159.25,"last_trade_time":"1747735192919","oi_day_high":190400.0,"oi_day_low":161350.0},"NSE_FO:SBIN25MAY810CE":{"ohlc":{"open":7.35,"high":7.8,"low":3.95,"close":4.15},"depth":{"buy":[{"quantity":23250,"price":4.2,"orders":15},{"quantity":25500,"price":4.15,"orders":14},{"quantity":60000,"price":4.1,"orders":16},{"quantity":24750,"price":4.05,"orders":10},{"quantity":37500,"price":4.0,"orders":24}],"sell":[{"quantity":21000,"price":4.3,"orders":8},{"quantity":41250,"price":4.35,"orders":13},{"quantity":55500,"price":4.4,"orders":15},{"quantity":40500,"price":4.45,"orders":10},{"quantity":48000,"price":4.5,"orders":16}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|136171","symbol":"SBIN25MAY810CE","last_price":4.15,"volume":7953000,"average_price":5.38,"oi":7293000.0,"net_change":-2.75,"total_buy_quantity":716250.0,"total_sell_quantity":1242750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1747735199763","oi_day_high":7350750.0,"oi_day_low":6977250.0},"NSE_FO:IRCTC25MAY780PE":{"ohlc":{"open":6.2,"high":12.7,"low":6.15,"close":11.3},"depth":{"buy":[{"quantity":2625,"price":11.35,"orders":3},{"quantity":2625,"price":11.3,"orders":3},{"quantity":3500,"price":11.25,"orders":3},{"quantity":875,"price":11.2,"orders":1},{"quantity":1750,"price":11.15,"orders":2}],"sell":[{"quantity":1750,"price":11.5,"orders":2},{"quantity":875,"price":11.55,"orders":1},{"quantity":3500,"price":11.6,"orders":3},{"quantity":3500,"price":11.65,"orders":3},{"quantity":1750,"price":11.7,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|95970","symbol":"IRCTC25MAY780PE","last_price":11.3,"volume":639625,"average_price":9.86,"oi":306250.0,"net_change":4.3,"total_buy_quantity":608125.0,"total_sell_quantity":188125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1747735185135","oi_day_high":343000.0,"oi_day_low":306250.0},"NSE_FO:NAUKRI25MAY1440PE":{"ohlc":{"open":24.0,"high":45.6,"low":20.3,"close":39.45},"depth":{"buy":[{"quantity":375,"price":39.3,"orders":1},{"quantity":375,"price":39.25,"orders":1},{"quantity":375,"price":38.75,"orders":1},{"quantity":375,"price":38.1,"orders":1},{"quantity":750,"price":38.05,"orders":1}],"sell":[{"quantity":375,"price":39.75,"orders":1},{"quantity":375,"price":39.8,"orders":1},{"quantity":375,"price":39.85,"orders":1},{"quantity":375,"price":40.15,"orders":1},{"quantity":375,"price":40.2,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|107839","symbol":"NAUKRI25MAY1440PE","last_price":39.45,"volume":225000,"average_price":32.48,"oi":91500.0,"net_change":10.75,"total_buy_quantity":124875.0,"total_sell_quantity":74250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.7,"last_trade_time":"1747735169167","oi_day_high":91500.0,"oi_day_low":82875.0},"NSE_FO:CDSL25MAY1360CE":{"ohlc":{"open":107.25,"high":127.95,"low":81.0,"close":97.9},"depth":{"buy":[{"quantity":700,"price":95.0,"orders":2},{"quantity":700,"price":94.95,"orders":2},{"quantity":350,"price":94.85,"orders":1},{"quantity":350,"price":94.65,"orders":1},{"quantity":350,"price":94.55,"orders":1}],"sell":[{"quantity":350,"price":97.8,"orders":1},{"quantity":2100,"price":97.85,"orders":1},{"quantity":350,"price":97.9,"orders":1},{"quantity":350,"price":99.05,"orders":1},{"quantity":350,"price":99.4,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|73438","symbol":"CDSL25MAY1360CE","last_price":97.9,"volume":93450,"average_price":102.33,"oi":235200.0,"net_change":-1.65,"total_buy_quantity":38500.0,"total_sell_quantity":40250.0,"lower_circuit_limit":6.65,"upper_circuit_limit":192.45,"last_trade_time":"1747734630353","oi_day_high":248850.0,"oi_day_low":234850.0},"NSE_FO:ADANIENSOL25MAY960CE":{"ohlc":{"open":8.35,"high":8.6,"low":3.65,"close":3.9},"depth":{"buy":[{"quantity":1875,"price":3.95,"orders":3},{"quantity":1875,"price":3.9,"orders":2},{"quantity":2500,"price":3.85,"orders":3},{"quantity":1875,"price":3.8,"orders":2},{"quantity":3750,"price":3.75,"orders":3}],"sell":[{"quantity":1875,"price":4.0,"orders":2},{"quantity":7500,"price":4.05,"orders":6},{"quantity":5625,"price":4.1,"orders":4},{"quantity":9375,"price":4.15,"orders":7},{"quantity":1875,"price":4.2,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|64326","symbol":"ADANIENSOL25MAY960CE","last_price":3.9,"volume":1022500,"average_price":5.79,"oi":765000.0,"net_change":-3.55,"total_buy_quantity":471875.0,"total_sell_quantity":204375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.7,"last_trade_time":"1747735056081","oi_day_high":846875.0,"oi_day_low":748125.0},"NSE_FO:M&M25MAY2900PE":{"ohlc":{"open":7.55,"high":12.05,"low":6.7,"close":9.75},"depth":{"buy":[{"quantity":350,"price":9.65,"orders":2},{"quantity":700,"price":9.6,"orders":4},{"quantity":700,"price":9.55,"orders":4},{"quantity":175,"price":9.5,"orders":1},{"quantity":350,"price":9.45,"orders":2}],"sell":[{"quantity":175,"price":9.8,"orders":1},{"quantity":700,"price":9.85,"orders":4},{"quantity":1225,"price":9.9,"orders":7},{"quantity":1225,"price":9.95,"orders":6},{"quantity":700,"price":10.0,"orders":4}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|103283","symbol":"M&M25MAY2900PE","last_price":9.75,"volume":438375,"average_price":9.58,"oi":479325.0,"net_change":2.05,"total_buy_quantity":383075.0,"total_sell_quantity":45675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.15,"last_trade_time":"1747735199638","oi_day_high":519575.0,"oi_day_low":453775.0},"NSE_FO:DLF25MAY680CE":{"ohlc":{"open":82.85,"high":102.6,"low":66.3,"close":80.0},"depth":{"buy":[{"quantity":825,"price":79.95,"orders":1},{"quantity":825,"price":79.9,"orders":1},{"quantity":1650,"price":79.85,"orders":1},{"quantity":825,"price":79.8,"orders":1},{"quantity":1650,"price":79.3,"orders":1}],"sell":[{"quantity":825,"price":81.2,"orders":1},{"quantity":1650,"price":81.25,"orders":2},{"quantity":1650,"price":81.3,"orders":1},{"quantity":825,"price":81.35,"orders":1},{"quantity":1650,"price":81.75,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|80521","symbol":"DLF25MAY680CE","last_price":80.0,"volume":304425,"average_price":85.4,"oi":496650.0,"net_change":19.6,"total_buy_quantity":113025.0,"total_sell_quantity":84975.0,"lower_circuit_limit":16.7,"upper_circuit_limit":155.9,"last_trade_time":"1747734945130","oi_day_high":523050.0,"oi_day_low":472725.0},"NSE_FO:HCLTECH25MAY1580PE":{"ohlc":{"open":5.7,"high":7.0,"low":4.7,"close":6.6},"depth":{"buy":[{"quantity":700,"price":6.55,"orders":2},{"quantity":1400,"price":6.5,"orders":3},{"quantity":3500,"price":6.45,"orders":5},{"quantity":1750,"price":6.4,"orders":4},{"quantity":4200,"price":6.35,"orders":7}],"sell":[{"quantity":3150,"price":6.65,"orders":5},{"quantity":2800,"price":6.7,"orders":4},{"quantity":1750,"price":6.75,"orders":3},{"quantity":1400,"price":6.8,"orders":3},{"quantity":1050,"price":6.85,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|92843","symbol":"HCLTECH25MAY1580PE","last_price":6.6,"volume":371000,"average_price":5.7,"oi":595350.0,"net_change":-0.55,"total_buy_quantity":678650.0,"total_sell_quantity":113050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1747735161719","oi_day_high":643650.0,"oi_day_low":595350.0},"NSE_FO:ASTRAL25MAY1400CE":{"ohlc":{"open":60.95,"high":61.0,"low":25.65,"close":27.25},"depth":{"buy":[{"quantity":367,"price":27.1,"orders":1},{"quantity":367,"price":26.95,"orders":1},{"quantity":367,"price":26.9,"orders":1},{"quantity":2936,"price":26.8,"orders":2},{"quantity":1468,"price":26.75,"orders":3}],"sell":[{"quantity":367,"price":27.3,"orders":1},{"quantity":367,"price":27.35,"orders":1},{"quantity":1101,"price":27.4,"orders":1},{"quantity":367,"price":27.45,"orders":1},{"quantity":734,"price":27.5,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|67956","symbol":"ASTRAL25MAY1400CE","last_price":27.25,"volume":1775913,"average_price":36.79,"oi":740606.0,"net_change":-27.2,"total_buy_quantity":85878.0,"total_sell_quantity":188271.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.9,"last_trade_time":"1747735197006","oi_day_high":754919.0,"oi_day_low":554904.0},"NSE_FO:CGPOWER25MAY650PE":{"ohlc":{"open":3.1,"high":5.4,"low":2.35,"close":2.7},"depth":{"buy":[{"quantity":2175,"price":2.7,"orders":3},{"quantity":4350,"price":2.65,"orders":5},{"quantity":2175,"price":2.6,"orders":3},{"quantity":6525,"price":2.55,"orders":4},{"quantity":6525,"price":2.5,"orders":5}],"sell":[{"quantity":725,"price":2.8,"orders":1},{"quantity":4350,"price":2.85,"orders":5},{"quantity":2175,"price":2.9,"orders":3},{"quantity":5075,"price":2.95,"orders":5},{"quantity":5075,"price":3.0,"orders":4}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|80254","symbol":"CGPOWER25MAY650PE","last_price":2.7,"volume":268975,"average_price":4.1,"oi":305950.0,"net_change":-0.2,"total_buy_quantity":397300.0,"total_sell_quantity":177625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1747734730743","oi_day_high":311750.0,"oi_day_low":294350.0},"NSE_FO:SBICARD25MAY930CE":{"ohlc":{"open":9.2,"high":9.25,"low":3.9,"close":4.4},"depth":{"buy":[{"quantity":800,"price":4.4,"orders":1},{"quantity":2400,"price":4.35,"orders":3},{"quantity":3200,"price":4.3,"orders":4},{"quantity":4000,"price":4.25,"orders":4},{"quantity":3200,"price":4.2,"orders":4}],"sell":[{"quantity":800,"price":4.5,"orders":1},{"quantity":800,"price":4.55,"orders":1},{"quantity":2400,"price":4.6,"orders":3},{"quantity":6400,"price":4.65,"orders":4},{"quantity":4800,"price":4.7,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|121085","symbol":"SBICARD25MAY930CE","last_price":4.4,"volume":506400,"average_price":6.22,"oi":315200.0,"net_change":-4.8,"total_buy_quantity":316800.0,"total_sell_quantity":200800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1747735187325","oi_day_high":332800.0,"oi_day_low":300000.0},"NSE_FO:HUDCO25MAY230CE":{"ohlc":{"open":10.55,"high":10.55,"low":4.5,"close":5.25},"depth":{"buy":[{"quantity":4850,"price":5.2,"orders":2},{"quantity":21825,"price":5.15,"orders":6},{"quantity":19400,"price":5.1,"orders":7},{"quantity":21825,"price":5.05,"orders":7},{"quantity":24250,"price":5.0,"orders":6}],"sell":[{"quantity":16975,"price":5.3,"orders":7},{"quantity":24250,"price":5.35,"orders":8},{"quantity":33950,"price":5.4,"orders":7},{"quantity":19400,"price":5.45,"orders":6},{"quantity":21825,"price":5.5,"orders":6}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|90026","symbol":"HUDCO25MAY230CE","last_price":5.25,"volume":4607500,"average_price":6.57,"oi":2519575.0,"net_change":-4.85,"total_buy_quantity":550475.0,"total_sell_quantity":831775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1747735177799","oi_day_high":2519575.0,"oi_day_low":2311025.0},"NSE_FO:TATAMOTORS25MAY680CE":{"ohlc":{"open":52.75,"high":61.25,"low":42.65,"close":45.85},"depth":{"buy":[{"quantity":550,"price":45.8,"orders":1},{"quantity":550,"price":45.75,"orders":1},{"quantity":550,"price":45.6,"orders":1},{"quantity":1100,"price":45.5,"orders":2},{"quantity":550,"price":45.45,"orders":1}],"sell":[{"quantity":550,"price":46.2,"orders":1},{"quantity":550,"price":46.25,"orders":1},{"quantity":550,"price":46.3,"orders":1},{"quantity":550,"price":46.35,"orders":1},{"quantity":1100,"price":46.65,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|128188","symbol":"TATAMOTORS25MAY680CE","last_price":45.85,"volume":411400,"average_price":55.44,"oi":1584550.0,"net_change":-7.85,"total_buy_quantity":101750.0,"total_sell_quantity":96800.0,"lower_circuit_limit":14.5,"upper_circuit_limit":92.9,"last_trade_time":"1747735087970","oi_day_high":1592800.0,"oi_day_low":1482800.0},"NSE_FO:DIXON25MAY16500CE":{"ohlc":{"open":750.0,"high":950.0,"low":640.0,"close":713.95},"depth":{"buy":[{"quantity":100,"price":712.0,"orders":1},{"quantity":100,"price":711.1,"orders":1},{"quantity":50,"price":709.05,"orders":1},{"quantity":50,"price":705.05,"orders":1},{"quantity":250,"price":705.0,"orders":3}],"sell":[{"quantity":100,"price":712.1,"orders":1},{"quantity":50,"price":713.95,"orders":1},{"quantity":100,"price":714.0,"orders":1},{"quantity":50,"price":719.05,"orders":1},{"quantity":50,"price":719.1,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|80032","symbol":"DIXON25MAY16500CE","last_price":713.95,"volume":320950,"average_price":786.83,"oi":169950.0,"net_change":21.85,"total_buy_quantity":15500.0,"total_sell_quantity":13650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1426.5,"last_trade_time":"1747735194240","oi_day_high":170800.0,"oi_day_low":154100.0},"NSE_FO:LODHA25MAY1320CE":{"ohlc":{"open":81.7,"high":109.2,"low":78.0,"close":80.0},"depth":{"buy":[{"quantity":1350,"price":81.05,"orders":3},{"quantity":450,"price":81.0,"orders":1},{"quantity":450,"price":80.8,"orders":1},{"quantity":3150,"price":80.6,"orders":2},{"quantity":2250,"price":79.45,"orders":1}],"sell":[{"quantity":1800,"price":89.35,"orders":2},{"quantity":450,"price":89.6,"orders":1},{"quantity":450,"price":89.8,"orders":1},{"quantity":4500,"price":93.1,"orders":1},{"quantity":1800,"price":94.55,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|101626","symbol":"LODHA25MAY1320CE","last_price":80.0,"volume":3150,"average_price":85.1,"oi":94050.0,"net_change":-39.7,"total_buy_quantity":40500.0,"total_sell_quantity":32400.0,"lower_circuit_limit":20.0,"upper_circuit_limit":219.4,"last_trade_time":"1747733994055","oi_day_high":94500.0,"oi_day_low":94050.0},"NSE_FO:ULTRACEMCO25MAY12200PE":{"ohlc":{"open":380.95,"high":381.0,"low":360.65,"close":360.95},"depth":{"buy":[{"quantity":150,"price":476.55,"orders":3},{"quantity":50,"price":476.5,"orders":1},{"quantity":150,"price":452.9,"orders":1},{"quantity":50,"price":451.45,"orders":1},{"quantity":500,"price":426.95,"orders":1}],"sell":[{"quantity":50,"price":505.15,"orders":1},{"quantity":50,"price":505.2,"orders":1},{"quantity":100,"price":512.95,"orders":1},{"quantity":100,"price":522.45,"orders":1},{"quantity":300,"price":541.25,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|137114","symbol":"ULTRACEMCO25MAY12200PE","last_price":360.95,"volume":300,"average_price":369.0,"oi":37850.0,"net_change":1.5,"total_buy_quantity":2500.0,"total_sell_quantity":2800.0,"lower_circuit_limit":5.05,"upper_circuit_limit":713.85,"last_trade_time":"1747715224929","oi_day_high":37850.0,"oi_day_low":37850.0},"NSE_FO:POLICYBZR25MAY1660CE":{"ohlc":{"open":52.4,"high":55.95,"low":34.8,"close":42.3},"depth":{"buy":[{"quantity":325,"price":41.75,"orders":1},{"quantity":325,"price":41.6,"orders":1},{"quantity":650,"price":41.15,"orders":2},{"quantity":325,"price":41.1,"orders":1},{"quantity":650,"price":41.05,"orders":2}],"sell":[{"quantity":650,"price":42.3,"orders":2},{"quantity":325,"price":42.65,"orders":1},{"quantity":325,"price":42.75,"orders":1},{"quantity":325,"price":42.85,"orders":1},{"quantity":325,"price":42.9,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|131103","symbol":"POLICYBZR25MAY1660CE","last_price":42.3,"volume":384150,"average_price":42.19,"oi":69225.0,"net_change":-29.95,"total_buy_quantity":69225.0,"total_sell_quantity":64675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":162.8,"last_trade_time":"1747735191797","oi_day_high":70850.0,"oi_day_low":43225.0},"NSE_FO:TIINDIA25MAY2650CE":{"ohlc":{"open":521.0,"high":521.0,"low":521.0,"close":521.0},"depth":{"buy":[{"quantity":150,"price":364.55,"orders":1},{"quantity":750,"price":364.5,"orders":2},{"quantity":150,"price":359.55,"orders":1},{"quantity":750,"price":355.8,"orders":1},{"quantity":1500,"price":352.75,"orders":1}],"sell":[{"quantity":600,"price":391.7,"orders":1},{"quantity":1500,"price":399.4,"orders":1},{"quantity":7500,"price":412.05,"orders":1},{"quantity":450,"price":558.85,"orders":1},{"quantity":600,"price":591.4,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|143990","symbol":"TIINDIA25MAY2650CE","last_price":521.0,"volume":0,"average_price":0.0,"oi":6000.0,"net_change":0.0,"total_buy_quantity":4800.0,"total_sell_quantity":12000.0,"lower_circuit_limit":289.9,"upper_circuit_limit":752.1,"last_trade_time":"1747628343000","oi_day_high":6000.0,"oi_day_low":6000.0},"NSE_FO:CHAMBLFERT25MAY690PE":{"ohlc":{"open":60.0,"high":85.05,"low":59.6,"close":84.0},"depth":{"buy":[{"quantity":950,"price":83.05,"orders":1},{"quantity":950,"price":83.0,"orders":1},{"quantity":950,"price":82.6,"orders":1},{"quantity":950,"price":81.75,"orders":1},{"quantity":950,"price":81.6,"orders":1}],"sell":[{"quantity":950,"price":83.85,"orders":1},{"quantity":950,"price":83.9,"orders":1},{"quantity":950,"price":84.2,"orders":1},{"quantity":950,"price":84.45,"orders":1},{"quantity":1900,"price":84.95,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|80509","symbol":"CHAMBLFERT25MAY690PE","last_price":84.0,"volume":26600,"average_price":71.84,"oi":439850.0,"net_change":16.3,"total_buy_quantity":82650.0,"total_sell_quantity":65550.0,"lower_circuit_limit":24.85,"upper_circuit_limit":110.55,"last_trade_time":"1747735014625","oi_day_high":441750.0,"oi_day_low":438900.0},"NSE_FO:CANBK25MAY99CE":{"ohlc":{"open":9.25,"high":9.85,"low":8.2,"close":8.55},"depth":{"buy":[{"quantity":13500,"price":8.5,"orders":2},{"quantity":13500,"price":8.45,"orders":1},{"quantity":40500,"price":8.35,"orders":2},{"quantity":13500,"price":8.25,"orders":1},{"quantity":13500,"price":8.05,"orders":1}],"sell":[{"quantity":33750,"price":8.65,"orders":4},{"quantity":27000,"price":9.1,"orders":1},{"quantity":67500,"price":9.15,"orders":1},{"quantity":33750,"price":9.6,"orders":1},{"quantity":270000,"price":10.5,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|78981","symbol":"CANBK25MAY99CE","last_price":8.55,"volume":175500,"average_price":9.16,"oi":2673000.0,"net_change":-1.45,"total_buy_quantity":560250.0,"total_sell_quantity":540000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.0,"last_trade_time":"1747735196445","oi_day_high":2706750.0,"oi_day_low":2673000.0},"NSE_FO:CIPLA25MAY1560CE":{"ohlc":{"open":7.65,"high":8.1,"low":2.9,"close":3.4},"depth":{"buy":[{"quantity":325,"price":3.4,"orders":1},{"quantity":325,"price":3.35,"orders":1},{"quantity":2275,"price":3.3,"orders":4},{"quantity":2600,"price":3.25,"orders":5},{"quantity":3575,"price":3.2,"orders":5}],"sell":[{"quantity":4225,"price":3.45,"orders":6},{"quantity":3575,"price":3.5,"orders":7},{"quantity":2600,"price":3.55,"orders":5},{"quantity":2275,"price":3.6,"orders":4},{"quantity":1950,"price":3.65,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|74910","symbol":"CIPLA25MAY1560CE","last_price":3.4,"volume":663650,"average_price":4.41,"oi":665275.0,"net_change":-4.2,"total_buy_quantity":401375.0,"total_sell_quantity":169650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1747735188150","oi_day_high":680550.0,"oi_day_low":622700.0},"NSE_FO:MUTHOOTFIN25MAY2160PE":{"ohlc":{"open":113.0,"high":136.4,"low":102.4,"close":136.4},"depth":{"buy":[{"quantity":275,"price":137.25,"orders":1},{"quantity":275,"price":137.2,"orders":1},{"quantity":275,"price":137.1,"orders":1},{"quantity":275,"price":135.85,"orders":1},{"quantity":275,"price":135.8,"orders":1}],"sell":[{"quantity":275,"price":138.4,"orders":1},{"quantity":275,"price":138.45,"orders":1},{"quantity":275,"price":139.45,"orders":1},{"quantity":2200,"price":141.6,"orders":2},{"quantity":275,"price":142.3,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|107189","symbol":"MUTHOOTFIN25MAY2160PE","last_price":136.4,"volume":26400,"average_price":121.12,"oi":127325.0,"net_change":43.7,"total_buy_quantity":38775.0,"total_sell_quantity":27500.0,"lower_circuit_limit":8.15,"upper_circuit_limit":177.25,"last_trade_time":"1747735086359","oi_day_high":138050.0,"oi_day_low":126225.0},"NSE_FO:GODREJPROP25MAY2150PE":{"ohlc":{"open":24.7,"high":46.7,"low":17.75,"close":38.7},"depth":{"buy":[{"quantity":225,"price":37.75,"orders":1},{"quantity":1125,"price":37.7,"orders":3},{"quantity":225,"price":37.65,"orders":1},{"quantity":900,"price":37.5,"orders":2},{"quantity":225,"price":37.45,"orders":1}],"sell":[{"quantity":225,"price":38.85,"orders":1},{"quantity":675,"price":38.9,"orders":1},{"quantity":450,"price":38.95,"orders":1},{"quantity":675,"price":39.25,"orders":1},{"quantity":225,"price":39.3,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|90761","symbol":"GODREJPROP25MAY2150PE","last_price":38.7,"volume":379800,"average_price":32.27,"oi":184725.0,"net_change":13.75,"total_buy_quantity":209700.0,"total_sell_quantity":25875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.3,"last_trade_time":"1747735198085","oi_day_high":185850.0,"oi_day_low":165600.0},"NSE_FO:BAJFINANCE25MAY9300PE":{"ohlc":{"open":162.05,"high":260.7,"low":150.3,"close":254.5},"depth":{"buy":[{"quantity":125,"price":252.95,"orders":1},{"quantity":125,"price":250.6,"orders":1},{"quantity":500,"price":250.55,"orders":2},{"quantity":125,"price":250.5,"orders":1},{"quantity":125,"price":250.05,"orders":1}],"sell":[{"quantity":125,"price":255.1,"orders":1},{"quantity":500,"price":257.9,"orders":2},{"quantity":250,"price":257.95,"orders":1},{"quantity":125,"price":259.05,"orders":1},{"quantity":250,"price":260.95,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|72469","symbol":"BAJFINANCE25MAY9300PE","last_price":254.5,"volume":244625,"average_price":195.73,"oi":119000.0,"net_change":76.6,"total_buy_quantity":39750.0,"total_sell_quantity":14250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":677.65,"last_trade_time":"1747735171213","oi_day_high":137500.0,"oi_day_low":119000.0},"NSE_FO:KEI25MAY3000CE":{"ohlc":{"open":520.0,"high":520.0,"low":520.0,"close":520.0},"depth":{"buy":[{"quantity":450,"price":452.55,"orders":1},{"quantity":600,"price":452.5,"orders":1},{"quantity":750,"price":449.6,"orders":1},{"quantity":1500,"price":449.0,"orders":1},{"quantity":1500,"price":446.15,"orders":1}],"sell":[{"quantity":150,"price":492.0,"orders":1},{"quantity":150,"price":492.05,"orders":1},{"quantity":150,"price":494.05,"orders":1},{"quantity":600,"price":494.1,"orders":1},{"quantity":750,"price":496.4,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|99710","symbol":"KEI25MAY3000CE","last_price":520.0,"volume":0,"average_price":0.0,"oi":33600.0,"net_change":0.0,"total_buy_quantity":10950.0,"total_sell_quantity":9300.0,"lower_circuit_limit":180.0,"upper_circuit_limit":771.5,"last_trade_time":"1747299325000","oi_day_high":34050.0,"oi_day_low":33600.0},"NSE_FO:BHARTIARTL25MAY1840PE":{"ohlc":{"open":37.95,"high":45.9,"low":31.85,"close":41.0},"depth":{"buy":[{"quantity":475,"price":38.9,"orders":1},{"quantity":475,"price":38.85,"orders":1},{"quantity":475,"price":38.8,"orders":1},{"quantity":950,"price":38.75,"orders":2},{"quantity":1900,"price":38.7,"orders":3}],"sell":[{"quantity":475,"price":40.0,"orders":1},{"quantity":475,"price":40.2,"orders":1},{"quantity":475,"price":40.55,"orders":1},{"quantity":950,"price":40.6,"orders":2},{"quantity":950,"price":40.75,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|71335","symbol":"BHARTIARTL25MAY1840PE","last_price":41.0,"volume":1075400,"average_price":38.46,"oi":734350.0,"net_change":4.3,"total_buy_quantity":82650.0,"total_sell_quantity":64600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.75,"last_trade_time":"1747735168602","oi_day_high":859750.0,"oi_day_low":734350.0},"NSE_FO:LTF25MAY180CE":{"ohlc":{"open":2.1,"high":2.15,"low":0.7,"close":0.8},"depth":{"buy":[{"quantity":71392,"price":0.75,"orders":8},{"quantity":71392,"price":0.7,"orders":10},{"quantity":40158,"price":0.65,"orders":2},{"quantity":40158,"price":0.6,"orders":3},{"quantity":17848,"price":0.55,"orders":3}],"sell":[{"quantity":71392,"price":0.85,"orders":6},{"quantity":62468,"price":0.9,"orders":8},{"quantity":89240,"price":0.95,"orders":7},{"quantity":174018,"price":1.0,"orders":7},{"quantity":71392,"price":1.05,"orders":7}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|102368","symbol":"LTF25MAY180CE","last_price":0.8,"volume":3654378,"average_price":1.16,"oi":4631556.0,"net_change":-1.0,"total_buy_quantity":660376.0,"total_sell_quantity":1990052.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1747735157949","oi_day_high":4787726.0,"oi_day_low":4283520.0},"NSE_FO:YESBANK25MAY18CE":{"ohlc":{"open":3.1,"high":3.45,"low":2.85,"close":2.85},"depth":{"buy":[{"quantity":52000,"price":2.85,"orders":2},{"quantity":130000,"price":2.8,"orders":1},{"quantity":52000,"price":2.75,"orders":1},{"quantity":156000,"price":2.7,"orders":2},{"quantity":260000,"price":2.65,"orders":1}],"sell":[{"quantity":234000,"price":2.95,"orders":4},{"quantity":52000,"price":3.0,"orders":1},{"quantity":260000,"price":3.05,"orders":1},{"quantity":260000,"price":3.2,"orders":1},{"quantity":26000,"price":3.3,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|140559","symbol":"YESBANK25MAY18CE","last_price":2.85,"volume":2184000,"average_price":3.22,"oi":1.547E7,"net_change":-0.45,"total_buy_quantity":1794000.0,"total_sell_quantity":2392000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1747735095724","oi_day_high":1.6848E7,"oi_day_low":1.547E7},"NSE_FO:NMDC25MAY68CE":{"ohlc":{"open":3.6,"high":3.95,"low":2.5,"close":2.6},"depth":{"buy":[{"quantity":27000,"price":2.6,"orders":2},{"quantity":94500,"price":2.55,"orders":6},{"quantity":54000,"price":2.5,"orders":4},{"quantity":148500,"price":2.45,"orders":6},{"quantity":81000,"price":2.4,"orders":3}],"sell":[{"quantity":94500,"price":2.7,"orders":6},{"quantity":148500,"price":2.75,"orders":6},{"quantity":67500,"price":2.8,"orders":4},{"quantity":67500,"price":2.85,"orders":4},{"quantity":54000,"price":2.9,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|53937","symbol":"NMDC25MAY68CE","last_price":2.6,"volume":1431000,"average_price":3.23,"oi":3766500.0,"net_change":-0.6,"total_buy_quantity":1390500.0,"total_sell_quantity":2227500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1747735091473","oi_day_high":3928500.0,"oi_day_low":3672000.0},"NSE_FO:APOLLOHOSP25MAY7150PE":{"ohlc":{"open":207.3,"high":207.8,"low":176.65,"close":207.8},"depth":{"buy":[{"quantity":250,"price":234.25,"orders":2},{"quantity":125,"price":234.2,"orders":1},{"quantity":125,"price":234.15,"orders":1},{"quantity":125,"price":233.95,"orders":1},{"quantity":125,"price":233.85,"orders":1}],"sell":[{"quantity":125,"price":253.6,"orders":1},{"quantity":125,"price":253.65,"orders":1},{"quantity":125,"price":253.7,"orders":1},{"quantity":125,"price":261.95,"orders":1},{"quantity":875,"price":264.2,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|68322","symbol":"APOLLOHOSP25MAY7150PE","last_price":207.8,"volume":1375,"average_price":185.75,"oi":7750.0,"net_change":10.65,"total_buy_quantity":16375.0,"total_sell_quantity":10625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":404.6,"last_trade_time":"1747728746113","oi_day_high":8000.0,"oi_day_low":7625.0},"NSE_FO:HFCL25MAY85CE":{"ohlc":{"open":5.8,"high":6.1,"low":3.35,"close":3.55},"depth":{"buy":[{"quantity":49800,"price":3.45,"orders":9},{"quantity":41500,"price":3.4,"orders":8},{"quantity":70550,"price":3.35,"orders":14},{"quantity":29050,"price":3.3,"orders":6},{"quantity":33200,"price":3.25,"orders":6}],"sell":[{"quantity":29050,"price":3.55,"orders":6},{"quantity":20750,"price":3.6,"orders":5},{"quantity":45650,"price":3.65,"orders":10},{"quantity":20750,"price":3.7,"orders":4},{"quantity":8300,"price":3.75,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|88361","symbol":"HFCL25MAY85CE","last_price":3.55,"volume":2402850,"average_price":4.16,"oi":1755450.0,"net_change":-2.55,"total_buy_quantity":1020900.0,"total_sell_quantity":672300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1747735193169","oi_day_high":1755450.0,"oi_day_low":1427600.0},"NSE_FO:OIL25MAY400CE":{"ohlc":{"open":30.55,"high":37.45,"low":25.75,"close":26.35},"depth":{"buy":[{"quantity":1075,"price":26.7,"orders":1},{"quantity":1075,"price":26.65,"orders":1},{"quantity":1075,"price":25.95,"orders":1},{"quantity":7525,"price":25.55,"orders":2},{"quantity":5375,"price":25.35,"orders":1}],"sell":[{"quantity":1075,"price":27.3,"orders":1},{"quantity":1075,"price":27.35,"orders":1},{"quantity":1075,"price":27.4,"orders":1},{"quantity":2150,"price":27.55,"orders":1},{"quantity":2150,"price":28.15,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|111298","symbol":"OIL25MAY400CE","last_price":26.35,"volume":69875,"average_price":32.02,"oi":217150.0,"net_change":-1.25,"total_buy_quantity":112875.0,"total_sell_quantity":136525.0,"lower_circuit_limit":1.35,"upper_circuit_limit":53.85,"last_trade_time":"1747732397373","oi_day_high":219300.0,"oi_day_low":212850.0},"NSE_FO:TATAPOWER25MAY395PE":{"ohlc":{"open":3.1,"high":5.1,"low":2.6,"close":4.6},"depth":{"buy":[{"quantity":13500,"price":4.55,"orders":5},{"quantity":21600,"price":4.5,"orders":10},{"quantity":21600,"price":4.45,"orders":8},{"quantity":31050,"price":4.4,"orders":9},{"quantity":12150,"price":4.35,"orders":4}],"sell":[{"quantity":1350,"price":4.6,"orders":1},{"quantity":22950,"price":4.65,"orders":7},{"quantity":63450,"price":4.7,"orders":10},{"quantity":24300,"price":4.75,"orders":10},{"quantity":24300,"price":4.8,"orders":9}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|142868","symbol":"TATAPOWER25MAY395PE","last_price":4.6,"volume":2720250,"average_price":3.82,"oi":864000.0,"net_change":1.6,"total_buy_quantity":780300.0,"total_sell_quantity":484650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1747735175445","oi_day_high":1063800.0,"oi_day_low":770850.0},"NSE_FO:MCX25MAY6200CE":{"ohlc":{"open":355.05,"high":374.0,"low":225.75,"close":252.75},"depth":{"buy":[{"quantity":100,"price":252.95,"orders":1},{"quantity":100,"price":252.9,"orders":1},{"quantity":100,"price":252.2,"orders":1},{"quantity":200,"price":252.15,"orders":2},{"quantity":100,"price":252.1,"orders":1}],"sell":[{"quantity":200,"price":255.25,"orders":2},{"quantity":100,"price":255.3,"orders":1},{"quantity":100,"price":255.6,"orders":1},{"quantity":100,"price":255.7,"orders":1},{"quantity":100,"price":255.75,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|105165","symbol":"MCX25MAY6200CE","last_price":252.75,"volume":42200,"average_price":297.33,"oi":60000.0,"net_change":-107.3,"total_buy_quantity":26700.0,"total_sell_quantity":14000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":730.5,"last_trade_time":"1747735181646","oi_day_high":62500.0,"oi_day_low":57900.0},"NSE_FO:ETERNAL25MAY235PE":{"ohlc":{"open":4.5,"high":9.65,"low":3.7,"close":9.5},"depth":{"buy":[{"quantity":2000,"price":9.4,"orders":1},{"quantity":22000,"price":9.35,"orders":9},{"quantity":14000,"price":9.3,"orders":6},{"quantity":14000,"price":9.25,"orders":6},{"quantity":6000,"price":9.2,"orders":3}],"sell":[{"quantity":10000,"price":9.45,"orders":2},{"quantity":16000,"price":9.5,"orders":8},{"quantity":22000,"price":9.55,"orders":8},{"quantity":20000,"price":9.6,"orders":7},{"quantity":10000,"price":9.65,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|146347","symbol":"ETERNAL25MAY235PE","last_price":9.5,"volume":10994000,"average_price":6.9,"oi":1438000.0,"net_change":4.85,"total_buy_quantity":600000.0,"total_sell_quantity":398000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1747735195642","oi_day_high":2500000.0,"oi_day_low":1302000.0},"NSE_FO:PNB25MAY103PE":{"ohlc":{"open":2.75,"high":3.5,"low":2.35,"close":3.2},"depth":{"buy":[{"quantity":56000,"price":3.15,"orders":5},{"quantity":48000,"price":3.1,"orders":5},{"quantity":112000,"price":3.05,"orders":12},{"quantity":40000,"price":3.0,"orders":4},{"quantity":48000,"price":2.95,"orders":4}],"sell":[{"quantity":16000,"price":3.2,"orders":2},{"quantity":48000,"price":3.25,"orders":5},{"quantity":40000,"price":3.3,"orders":5},{"quantity":48000,"price":3.35,"orders":5},{"quantity":24000,"price":3.4,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|129891","symbol":"PNB25MAY103PE","last_price":3.2,"volume":5256000,"average_price":2.89,"oi":3160000.0,"net_change":0.05,"total_buy_quantity":1472000.0,"total_sell_quantity":1080000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1747735170000","oi_day_high":3296000.0,"oi_day_low":3072000.0},"NSE_FO:LUPIN25MAY2100CE":{"ohlc":{"open":24.8,"high":26.6,"low":9.3,"close":10.1},"depth":{"buy":[{"quantity":425,"price":10.0,"orders":1},{"quantity":850,"price":9.95,"orders":2},{"quantity":1275,"price":9.9,"orders":3},{"quantity":2125,"price":9.85,"orders":4},{"quantity":850,"price":9.8,"orders":2}],"sell":[{"quantity":425,"price":10.15,"orders":1},{"quantity":425,"price":10.2,"orders":1},{"quantity":850,"price":10.25,"orders":2},{"quantity":850,"price":10.3,"orders":2},{"quantity":1275,"price":10.35,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|116359","symbol":"LUPIN25MAY2100CE","last_price":10.1,"volume":2419100,"average_price":14.82,"oi":1768425.0,"net_change":-14.75,"total_buy_quantity":332775.0,"total_sell_quantity":220575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.25,"last_trade_time":"1747735190032","oi_day_high":1770125.0,"oi_day_low":1544450.0},"NSE_FO:ADANIPORTS25MAY1240CE":{"ohlc":{"open":162.0,"high":162.0,"low":149.15,"close":149.15},"depth":{"buy":[{"quantity":400,"price":151.45,"orders":1},{"quantity":400,"price":151.4,"orders":1},{"quantity":400,"price":151.1,"orders":1},{"quantity":400,"price":147.0,"orders":1},{"quantity":400,"price":146.85,"orders":1}],"sell":[{"quantity":800,"price":169.1,"orders":2},{"quantity":400,"price":169.15,"orders":1},{"quantity":1200,"price":169.4,"orders":1},{"quantity":1200,"price":172.8,"orders":1},{"quantity":1600,"price":173.2,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|65156","symbol":"ADANIPORTS25MAY1240CE","last_price":149.15,"volume":7200,"average_price":155.46,"oi":250400.0,"net_change":-10.85,"total_buy_quantity":29200.0,"total_sell_quantity":24800.0,"lower_circuit_limit":62.6,"upper_circuit_limit":257.4,"last_trade_time":"1747733697226","oi_day_high":256000.0,"oi_day_low":250400.0},"NSE_FO:UNIONBANK25MAY127.5PE":{"ohlc":{"open":0.4,"high":0.5,"low":0.35,"close":0.45},"depth":{"buy":[{"quantity":8850,"price":0.4,"orders":2},{"quantity":84075,"price":0.35,"orders":16},{"quantity":26550,"price":0.3,"orders":5},{"quantity":283200,"price":0.25,"orders":7},{"quantity":314175,"price":0.2,"orders":7}],"sell":[{"quantity":8850,"price":0.45,"orders":2},{"quantity":22125,"price":0.5,"orders":3},{"quantity":30975,"price":0.55,"orders":4},{"quantity":13275,"price":0.6,"orders":3},{"quantity":22125,"price":0.65,"orders":4}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|145458","symbol":"UNIONBANK25MAY127.5PE","last_price":0.45,"volume":314175,"average_price":0.39,"oi":451350.0,"net_change":-0.1,"total_buy_quantity":1774425.0,"total_sell_quantity":553125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1747735162207","oi_day_high":531000.0,"oi_day_low":433650.0},"NSE_FO:UNITDSPR25MAY1560PE":{"ohlc":{"open":32.95,"high":46.0,"low":30.1,"close":31.75},"depth":{"buy":[{"quantity":350,"price":29.5,"orders":1},{"quantity":700,"price":29.45,"orders":1},{"quantity":1400,"price":28.6,"orders":1},{"quantity":350,"price":28.35,"orders":1},{"quantity":350,"price":27.0,"orders":1}],"sell":[{"quantity":350,"price":31.65,"orders":1},{"quantity":350,"price":31.7,"orders":1},{"quantity":700,"price":31.75,"orders":1},{"quantity":700,"price":32.15,"orders":2},{"quantity":350,"price":32.35,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|138464","symbol":"UNITDSPR25MAY1560PE","last_price":31.75,"volume":499800,"average_price":36.17,"oi":155750.0,"net_change":-6.15,"total_buy_quantity":158200.0,"total_sell_quantity":54250.0,"lower_circuit_limit":0.85,"upper_circuit_limit":74.95,"last_trade_time":"1747735181846","oi_day_high":155750.0,"oi_day_low":91700.0},"NSE_FO:CONCOR25MAY710PE":{"ohlc":{"open":6.2,"high":11.4,"low":5.85,"close":10.2},"depth":{"buy":[{"quantity":1000,"price":10.2,"orders":1},{"quantity":3000,"price":10.15,"orders":3},{"quantity":1000,"price":10.1,"orders":1},{"quantity":2000,"price":10.05,"orders":1},{"quantity":1000,"price":10.0,"orders":1}],"sell":[{"quantity":2000,"price":10.4,"orders":2},{"quantity":1000,"price":10.45,"orders":1},{"quantity":2000,"price":10.5,"orders":2},{"quantity":3000,"price":10.55,"orders":2},{"quantity":1000,"price":10.6,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|83186","symbol":"CONCOR25MAY710PE","last_price":10.2,"volume":262000,"average_price":8.03,"oi":235000.0,"net_change":3.7,"total_buy_quantity":351000.0,"total_sell_quantity":159000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1747735195012","oi_day_high":237000.0,"oi_day_low":207000.0},"NSE_FO:SOLARINDS25MAY13250PE":{"ohlc":{"open":250.0,"high":432.7,"low":138.0,"close":205.0},"depth":{"buy":[{"quantity":75,"price":202.4,"orders":1},{"quantity":75,"price":202.35,"orders":1},{"quantity":75,"price":163.9,"orders":1},{"quantity":2325,"price":132.65,"orders":2},{"quantity":750,"price":132.6,"orders":1}],"sell":[{"quantity":75,"price":222.5,"orders":1},{"quantity":75,"price":223.1,"orders":1},{"quantity":75,"price":299.3,"orders":1},{"quantity":75,"price":299.35,"orders":1},{"quantity":300,"price":300.05,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|138655","symbol":"SOLARINDS25MAY13250PE","last_price":205.0,"volume":24525,"average_price":220.75,"oi":9900.0,"net_change":6.55,"total_buy_quantity":7875.0,"total_sell_quantity":3975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":497.8,"last_trade_time":"1747735189508","oi_day_high":11175.0,"oi_day_low":6750.0},"NSE_FO:BHEL25MAY230PE":{"ohlc":{"open":1.6,"high":2.05,"low":0.9,"close":1.25},"depth":{"buy":[{"quantity":5250,"price":1.25,"orders":1},{"quantity":70875,"price":1.2,"orders":14},{"quantity":94500,"price":1.15,"orders":14},{"quantity":57750,"price":1.1,"orders":9},{"quantity":21000,"price":1.05,"orders":5}],"sell":[{"quantity":21000,"price":1.3,"orders":8},{"quantity":84000,"price":1.35,"orders":12},{"quantity":60375,"price":1.4,"orders":10},{"quantity":78750,"price":1.45,"orders":9},{"quantity":68250,"price":1.5,"orders":12}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|71451","symbol":"BHEL25MAY230PE","last_price":1.25,"volume":4160625,"average_price":1.29,"oi":4987500.0,"net_change":-0.65,"total_buy_quantity":1428000.0,"total_sell_quantity":1063125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1747735187244","oi_day_high":5000625.0,"oi_day_low":4827375.0},"NSE_FO:TRENT25MAY5300PE":{"ohlc":{"open":31.5,"high":51.9,"low":31.15,"close":45.85},"depth":{"buy":[{"quantity":200,"price":46.35,"orders":2},{"quantity":500,"price":46.3,"orders":2},{"quantity":200,"price":46.25,"orders":1},{"quantity":100,"price":46.0,"orders":1},{"quantity":500,"price":45.8,"orders":2}],"sell":[{"quantity":100,"price":46.95,"orders":1},{"quantity":100,"price":47.0,"orders":1},{"quantity":200,"price":47.35,"orders":2},{"quantity":200,"price":47.4,"orders":1},{"quantity":200,"price":47.5,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|144981","symbol":"TRENT25MAY5300PE","last_price":45.85,"volume":428200,"average_price":42.34,"oi":202500.0,"net_change":10.7,"total_buy_quantity":49900.0,"total_sell_quantity":19500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":151.1,"last_trade_time":"1747735198635","oi_day_high":239700.0,"oi_day_low":202500.0},"NSE_FO:INDHOTEL25MAY820CE":{"ohlc":{"open":4.45,"high":4.55,"low":1.75,"close":2.0},"depth":{"buy":[{"quantity":6000,"price":1.95,"orders":5},{"quantity":16000,"price":1.9,"orders":8},{"quantity":17000,"price":1.85,"orders":8},{"quantity":16000,"price":1.8,"orders":9},{"quantity":13000,"price":1.75,"orders":6}],"sell":[{"quantity":9000,"price":2.05,"orders":4},{"quantity":16000,"price":2.1,"orders":5},{"quantity":22000,"price":2.15,"orders":7},{"quantity":17000,"price":2.2,"orders":6},{"quantity":24000,"price":2.25,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|93231","symbol":"INDHOTEL25MAY820CE","last_price":2.0,"volume":2090000,"average_price":2.6,"oi":1884000.0,"net_change":-2.3,"total_buy_quantity":448000.0,"total_sell_quantity":472000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1747735189948","oi_day_high":2205000.0,"oi_day_low":1880000.0},"NSE_FO:BIOCON25MAY325PE":{"ohlc":{"open":2.45,"high":3.55,"low":1.8,"close":3.05},"depth":{"buy":[{"quantity":5000,"price":2.8,"orders":2},{"quantity":10000,"price":2.75,"orders":3},{"quantity":5000,"price":2.7,"orders":2},{"quantity":10000,"price":2.65,"orders":3},{"quantity":2500,"price":2.6,"orders":1}],"sell":[{"quantity":2500,"price":2.95,"orders":1},{"quantity":5000,"price":3.0,"orders":2},{"quantity":7500,"price":3.05,"orders":3},{"quantity":5000,"price":3.1,"orders":2},{"quantity":5000,"price":3.15,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|75655","symbol":"BIOCON25MAY325PE","last_price":3.05,"volume":335000,"average_price":2.69,"oi":765000.0,"net_change":1.15,"total_buy_quantity":532500.0,"total_sell_quantity":435000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1747735035901","oi_day_high":780000.0,"oi_day_low":747500.0},"NSE_FO:IRFC25MAY132.5CE":{"ohlc":{"open":6.5,"high":7.4,"low":5.25,"close":5.9},"depth":{"buy":[{"quantity":7050,"price":6.0,"orders":2},{"quantity":17625,"price":5.95,"orders":4},{"quantity":17625,"price":5.9,"orders":5},{"quantity":24675,"price":5.85,"orders":6},{"quantity":10575,"price":5.8,"orders":3}],"sell":[{"quantity":10575,"price":6.05,"orders":1},{"quantity":14100,"price":6.1,"orders":4},{"quantity":21150,"price":6.15,"orders":5},{"quantity":17625,"price":6.2,"orders":4},{"quantity":7050,"price":6.25,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|108335","symbol":"IRFC25MAY132.5CE","last_price":5.9,"volume":564000,"average_price":6.35,"oi":1737825.0,"net_change":-3.4,"total_buy_quantity":518175.0,"total_sell_quantity":560475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1747734945254","oi_day_high":1801275.0,"oi_day_low":1720200.0},"NSE_FO:ICICIBANK25MAY1400CE":{"ohlc":{"open":60.0,"high":60.45,"low":45.2,"close":47.5},"depth":{"buy":[{"quantity":700,"price":47.4,"orders":1},{"quantity":1400,"price":47.35,"orders":2},{"quantity":700,"price":47.05,"orders":1},{"quantity":700,"price":46.95,"orders":1},{"quantity":1400,"price":46.9,"orders":1}],"sell":[{"quantity":1400,"price":47.95,"orders":2},{"quantity":2100,"price":48.0,"orders":1},{"quantity":700,"price":48.75,"orders":1},{"quantity":700,"price":48.8,"orders":1},{"quantity":700,"price":48.85,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|90470","symbol":"ICICIBANK25MAY1400CE","last_price":47.5,"volume":327600,"average_price":49.62,"oi":882700.0,"net_change":-7.2,"total_buy_quantity":88200.0,"total_sell_quantity":96600.0,"lower_circuit_limit":9.1,"upper_circuit_limit":100.3,"last_trade_time":"1747735196743","oi_day_high":919100.0,"oi_day_low":876400.0},"NSE_FO:NCC25MAY220PE":{"ohlc":{"open":1.3,"high":1.9,"low":0.75,"close":1.75},"depth":{"buy":[{"quantity":12425,"price":1.65,"orders":6},{"quantity":21300,"price":1.6,"orders":10},{"quantity":14200,"price":1.55,"orders":5},{"quantity":5325,"price":1.5,"orders":2},{"quantity":10650,"price":1.45,"orders":4}],"sell":[{"quantity":12425,"price":1.75,"orders":5},{"quantity":15975,"price":1.8,"orders":6},{"quantity":28400,"price":1.85,"orders":12},{"quantity":3550,"price":1.9,"orders":2},{"quantity":5325,"price":1.95,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|108152","symbol":"NCC25MAY220PE","last_price":1.75,"volume":594625,"average_price":1.26,"oi":669175.0,"net_change":0.35,"total_buy_quantity":630125.0,"total_sell_quantity":420675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1747735144506","oi_day_high":702900.0,"oi_day_low":663850.0},"NSE_FO:VEDL25MAY420PE":{"ohlc":{"open":1.75,"high":2.9,"low":1.4,"close":2.7},"depth":{"buy":[{"quantity":1150,"price":2.65,"orders":1},{"quantity":13800,"price":2.6,"orders":9},{"quantity":18400,"price":2.55,"orders":10},{"quantity":23000,"price":2.5,"orders":10},{"quantity":24150,"price":2.45,"orders":10}],"sell":[{"quantity":4600,"price":2.7,"orders":2},{"quantity":14950,"price":2.75,"orders":8},{"quantity":16100,"price":2.8,"orders":10},{"quantity":17250,"price":2.85,"orders":9},{"quantity":8050,"price":2.9,"orders":6}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|139762","symbol":"VEDL25MAY420PE","last_price":2.7,"volume":3147550,"average_price":2.27,"oi":2148200.0,"net_change":0.6,"total_buy_quantity":512900.0,"total_sell_quantity":377200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1747735197834","oi_day_high":2180400.0,"oi_day_low":1868750.0},"NSE_FO:SAIL25MAY117.5CE":{"ohlc":{"open":7.45,"high":9.0,"low":6.5,"close":6.75},"depth":{"buy":[{"quantity":4000,"price":6.65,"orders":1},{"quantity":8000,"price":6.6,"orders":2},{"quantity":8000,"price":6.55,"orders":2},{"quantity":8000,"price":6.5,"orders":2},{"quantity":4000,"price":6.45,"orders":1}],"sell":[{"quantity":16000,"price":6.8,"orders":4},{"quantity":24000,"price":6.85,"orders":5},{"quantity":20000,"price":6.9,"orders":5},{"quantity":16000,"price":6.95,"orders":3},{"quantity":20000,"price":7.0,"orders":5}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|135181","symbol":"SAIL25MAY117.5CE","last_price":6.75,"volume":780000,"average_price":7.75,"oi":2648000.0,"net_change":0.35,"total_buy_quantity":456000.0,"total_sell_quantity":492000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1747735181996","oi_day_high":2948000.0,"oi_day_low":2632000.0},"NSE_FO:VOLTAS25MAY1280PE":{"ohlc":{"open":33.4,"high":53.4,"low":28.2,"close":50.15},"depth":{"buy":[{"quantity":600,"price":49.85,"orders":2},{"quantity":300,"price":49.8,"orders":1},{"quantity":600,"price":49.65,"orders":2},{"quantity":300,"price":47.0,"orders":1},{"quantity":1200,"price":46.95,"orders":1}],"sell":[{"quantity":300,"price":50.65,"orders":1},{"quantity":300,"price":50.7,"orders":1},{"quantity":600,"price":50.75,"orders":2},{"quantity":300,"price":50.85,"orders":1},{"quantity":600,"price":50.9,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|139980","symbol":"VOLTAS25MAY1280PE","last_price":50.15,"volume":275700,"average_price":39.06,"oi":275400.0,"net_change":16.75,"total_buy_quantity":128100.0,"total_sell_quantity":36600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.1,"last_trade_time":"1747735160458","oi_day_high":335700.0,"oi_day_low":275400.0},"NSE_FO:CUMMINSIND25MAY2950PE":{"ohlc":{"open":59.7,"high":75.25,"low":51.5,"close":70.3},"depth":{"buy":[{"quantity":150,"price":69.5,"orders":1},{"quantity":150,"price":69.45,"orders":1},{"quantity":600,"price":69.2,"orders":2},{"quantity":150,"price":69.15,"orders":1},{"quantity":150,"price":68.4,"orders":1}],"sell":[{"quantity":150,"price":70.95,"orders":1},{"quantity":150,"price":71.0,"orders":1},{"quantity":300,"price":71.05,"orders":2},{"quantity":600,"price":71.1,"orders":2},{"quantity":450,"price":71.15,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|83869","symbol":"CUMMINSIND25MAY2950PE","last_price":70.3,"volume":105900,"average_price":66.09,"oi":39300.0,"net_change":14.1,"total_buy_quantity":37350.0,"total_sell_quantity":30450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":132.0,"last_trade_time":"1747735172000","oi_day_high":52950.0,"oi_day_low":39300.0},"NSE_FO:CROMPTON25MAY345CE":{"ohlc":{"open":10.65,"high":10.65,"low":7.35,"close":8.1},"depth":{"buy":[{"quantity":3600,"price":8.05,"orders":2},{"quantity":3600,"price":8.0,"orders":2},{"quantity":5400,"price":7.95,"orders":3},{"quantity":1800,"price":7.9,"orders":1},{"quantity":5400,"price":7.85,"orders":2}],"sell":[{"quantity":3600,"price":8.15,"orders":2},{"quantity":1800,"price":8.2,"orders":1},{"quantity":1800,"price":8.25,"orders":1},{"quantity":1800,"price":8.3,"orders":1},{"quantity":3600,"price":8.35,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|83356","symbol":"CROMPTON25MAY345CE","last_price":8.1,"volume":572400,"average_price":8.83,"oi":693000.0,"net_change":-3.25,"total_buy_quantity":226800.0,"total_sell_quantity":176400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1747735197029","oi_day_high":693000.0,"oi_day_low":529200.0},"NSE_FO:AARTIIND25MAY440CE":{"ohlc":{"open":49.0,"high":51.9,"low":35.15,"close":35.6},"depth":{"buy":[{"quantity":1000,"price":35.5,"orders":1},{"quantity":1000,"price":35.45,"orders":1},{"quantity":1000,"price":35.25,"orders":1},{"quantity":1000,"price":35.2,"orders":1},{"quantity":2000,"price":35.1,"orders":2}],"sell":[{"quantity":1000,"price":36.85,"orders":1},{"quantity":1000,"price":36.9,"orders":1},{"quantity":1000,"price":37.3,"orders":1},{"quantity":2000,"price":37.35,"orders":2},{"quantity":1000,"price":38.5,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|63460","symbol":"AARTIIND25MAY440CE","last_price":35.6,"volume":34000,"average_price":39.91,"oi":226000.0,"net_change":-13.4,"total_buy_quantity":127000.0,"total_sell_quantity":102000.0,"lower_circuit_limit":16.3,"upper_circuit_limit":81.7,"last_trade_time":"1747732982930","oi_day_high":237000.0,"oi_day_low":222000.0},"NSE_FO:RAMCOCEM25MAY990PE":{"ohlc":{"open":21.5,"high":25.2,"low":17.3,"close":23.15},"depth":{"buy":[{"quantity":1700,"price":23.4,"orders":2},{"quantity":1700,"price":23.05,"orders":1},{"quantity":850,"price":22.45,"orders":1},{"quantity":2550,"price":22.4,"orders":1},{"quantity":850,"price":22.35,"orders":1}],"sell":[{"quantity":850,"price":24.15,"orders":1},{"quantity":850,"price":24.2,"orders":1},{"quantity":2550,"price":25.25,"orders":1},{"quantity":850,"price":25.3,"orders":1},{"quantity":2550,"price":25.45,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|134003","symbol":"RAMCOCEM25MAY990PE","last_price":23.15,"volume":137700,"average_price":19.95,"oi":45900.0,"net_change":3.05,"total_buy_quantity":233750.0,"total_sell_quantity":58650.0,"lower_circuit_limit":0.1,"upper_circuit_limit":40.1,"last_trade_time":"1747735195140","oi_day_high":62050.0,"oi_day_low":45050.0},"NSE_FO:MARICO25MAY720PE":{"ohlc":{"open":11.55,"high":20.15,"low":9.9,"close":19.1},"depth":{"buy":[{"quantity":1200,"price":19.0,"orders":1},{"quantity":1200,"price":18.95,"orders":1},{"quantity":3600,"price":18.85,"orders":2},{"quantity":1200,"price":18.7,"orders":1},{"quantity":1200,"price":18.65,"orders":1}],"sell":[{"quantity":1200,"price":19.5,"orders":1},{"quantity":3600,"price":19.7,"orders":3},{"quantity":1200,"price":20.05,"orders":1},{"quantity":1200,"price":20.15,"orders":1},{"quantity":1200,"price":20.2,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|104183","symbol":"MARICO25MAY720PE","last_price":19.1,"volume":606000,"average_price":14.3,"oi":310800.0,"net_change":6.1,"total_buy_quantity":601200.0,"total_sell_quantity":153600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.0,"last_trade_time":"1747735044650","oi_day_high":390000.0,"oi_day_low":310800.0},"NSE_FO:AXISBANK25MAY1210PE":{"ohlc":{"open":18.1,"high":23.45,"low":15.75,"close":21.85},"depth":{"buy":[{"quantity":625,"price":21.9,"orders":1},{"quantity":625,"price":21.85,"orders":1},{"quantity":1250,"price":21.8,"orders":2},{"quantity":1875,"price":21.75,"orders":3},{"quantity":1250,"price":21.7,"orders":2}],"sell":[{"quantity":625,"price":22.2,"orders":1},{"quantity":625,"price":22.25,"orders":1},{"quantity":625,"price":22.3,"orders":1},{"quantity":1875,"price":22.35,"orders":2},{"quantity":625,"price":22.4,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|70941","symbol":"AXISBANK25MAY1210PE","last_price":21.85,"volume":1580625,"average_price":19.54,"oi":502500.0,"net_change":2.2,"total_buy_quantity":106875.0,"total_sell_quantity":75000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.85,"last_trade_time":"1747735190133","oi_day_high":598125.0,"oi_day_low":502500.0},"NSE_FO:SRF25MAY3050PE":{"ohlc":{"open":98.0,"high":119.8,"low":76.7,"close":119.8},"depth":{"buy":[{"quantity":375,"price":115.95,"orders":1},{"quantity":750,"price":115.9,"orders":2},{"quantity":375,"price":115.75,"orders":1},{"quantity":750,"price":115.3,"orders":1},{"quantity":375,"price":115.05,"orders":1}],"sell":[{"quantity":375,"price":119.1,"orders":1},{"quantity":375,"price":119.2,"orders":1},{"quantity":375,"price":119.25,"orders":1},{"quantity":375,"price":119.45,"orders":1},{"quantity":750,"price":119.9,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|139438","symbol":"SRF25MAY3050PE","last_price":119.8,"volume":99000,"average_price":90.4,"oi":87750.0,"net_change":19.6,"total_buy_quantity":52500.0,"total_sell_quantity":40500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":207.85,"last_trade_time":"1747735153026","oi_day_high":91875.0,"oi_day_low":86250.0},"NSE_FO:APOLLOTYRE25MAY470PE":{"ohlc":{"open":3.15,"high":3.65,"low":2.5,"close":2.9},"depth":{"buy":[{"quantity":1700,"price":2.8,"orders":1},{"quantity":6800,"price":2.75,"orders":3},{"quantity":13600,"price":2.7,"orders":3},{"quantity":6800,"price":2.65,"orders":2},{"quantity":3400,"price":2.6,"orders":2}],"sell":[{"quantity":3400,"price":2.85,"orders":2},{"quantity":8500,"price":2.9,"orders":4},{"quantity":20400,"price":2.95,"orders":6},{"quantity":6800,"price":3.0,"orders":4},{"quantity":18700,"price":3.05,"orders":6}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|68711","symbol":"APOLLOTYRE25MAY470PE","last_price":2.9,"volume":450500,"average_price":3.05,"oi":615400.0,"net_change":-0.35,"total_buy_quantity":409700.0,"total_sell_quantity":457300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1747734900139","oi_day_high":710600.0,"oi_day_low":598400.0},"NSE_FO:SHRIRAMFIN25MAY700CE":{"ohlc":{"open":7.6,"high":8.3,"low":3.4,"close":4.0},"depth":{"buy":[{"quantity":750,"price":4.0,"orders":1},{"quantity":6750,"price":3.95,"orders":7},{"quantity":5250,"price":3.9,"orders":6},{"quantity":8250,"price":3.85,"orders":9},{"quantity":6000,"price":3.8,"orders":5}],"sell":[{"quantity":3750,"price":4.05,"orders":3},{"quantity":13500,"price":4.1,"orders":9},{"quantity":10500,"price":4.15,"orders":10},{"quantity":9750,"price":4.2,"orders":8},{"quantity":12750,"price":4.25,"orders":8}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|122656","symbol":"SHRIRAMFIN25MAY700CE","last_price":4.0,"volume":2434500,"average_price":5.42,"oi":2139000.0,"net_change":-3.55,"total_buy_quantity":666000.0,"total_sell_quantity":374250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1747735180750","oi_day_high":2142000.0,"oi_day_low":1734000.0},"NSE_FO:COALINDIA25MAY400PE":{"ohlc":{"open":3.85,"high":3.85,"low":1.35,"close":2.45},"depth":{"buy":[{"quantity":8400,"price":2.35,"orders":2},{"quantity":14700,"price":2.3,"orders":7},{"quantity":24150,"price":2.25,"orders":13},{"quantity":18900,"price":2.2,"orders":10},{"quantity":19950,"price":2.15,"orders":8}],"sell":[{"quantity":1050,"price":2.4,"orders":1},{"quantity":6300,"price":2.45,"orders":4},{"quantity":16800,"price":2.5,"orders":8},{"quantity":27300,"price":2.55,"orders":11},{"quantity":28350,"price":2.6,"orders":13}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|75298","symbol":"COALINDIA25MAY400PE","last_price":2.45,"volume":12331200,"average_price":2.02,"oi":2942100.0,"net_change":-2.55,"total_buy_quantity":1038450.0,"total_sell_quantity":393750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1747735191795","oi_day_high":3372600.0,"oi_day_low":1921500.0},"NSE_FO:EXIDEIND25MAY380CE":{"ohlc":{"open":16.3,"high":16.3,"low":9.0,"close":10.05},"depth":{"buy":[{"quantity":5400,"price":10.05,"orders":3},{"quantity":3600,"price":10.0,"orders":2},{"quantity":9000,"price":9.95,"orders":4},{"quantity":3600,"price":9.9,"orders":2},{"quantity":1800,"price":9.85,"orders":1}],"sell":[{"quantity":1800,"price":10.15,"orders":1},{"quantity":10800,"price":10.2,"orders":2},{"quantity":1800,"price":10.25,"orders":1},{"quantity":3600,"price":10.3,"orders":2},{"quantity":1800,"price":10.35,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|82125","symbol":"EXIDEIND25MAY380CE","last_price":10.05,"volume":502200,"average_price":11.19,"oi":1807200.0,"net_change":-5.85,"total_buy_quantity":333000.0,"total_sell_quantity":259200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.9,"last_trade_time":"1747735155765","oi_day_high":1841400.0,"oi_day_low":1798200.0},"NSE_FO:CYIENT25MAY1240PE":{"ohlc":{"open":7.15,"high":10.2,"low":5.2,"close":7.95},"depth":{"buy":[{"quantity":300,"price":7.6,"orders":1},{"quantity":300,"price":7.55,"orders":1},{"quantity":300,"price":7.5,"orders":1},{"quantity":600,"price":7.45,"orders":1},{"quantity":300,"price":7.35,"orders":1}],"sell":[{"quantity":300,"price":7.8,"orders":1},{"quantity":300,"price":7.85,"orders":1},{"quantity":600,"price":7.9,"orders":2},{"quantity":1200,"price":8.0,"orders":1},{"quantity":300,"price":8.05,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|77665","symbol":"CYIENT25MAY1240PE","last_price":7.95,"volume":32700,"average_price":8.56,"oi":75600.0,"net_change":-1.1,"total_buy_quantity":93300.0,"total_sell_quantity":61800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.3,"last_trade_time":"1747735114875","oi_day_high":84300.0,"oi_day_low":75000.0},"NSE_FO:ATGL25MAY620PE":{"ohlc":{"open":2.25,"high":3.3,"low":2.0,"close":3.1},"depth":{"buy":[{"quantity":1550,"price":2.85,"orders":2},{"quantity":1550,"price":2.8,"orders":2},{"quantity":1550,"price":2.75,"orders":2},{"quantity":1550,"price":2.7,"orders":2},{"quantity":3100,"price":2.65,"orders":3}],"sell":[{"quantity":1550,"price":3.05,"orders":2},{"quantity":775,"price":3.15,"orders":1},{"quantity":775,"price":3.25,"orders":1},{"quantity":15500,"price":3.3,"orders":1},{"quantity":2325,"price":3.35,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|68172","symbol":"ATGL25MAY620PE","last_price":3.1,"volume":71300,"average_price":2.92,"oi":145700.0,"net_change":0.85,"total_buy_quantity":248775.0,"total_sell_quantity":127875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1747734131333","oi_day_high":145700.0,"oi_day_low":128650.0},"NSE_FO:DRREDDY25MAY1100CE":{"ohlc":{"open":121.15,"high":121.15,"low":121.15,"close":121.15},"depth":{"buy":[{"quantity":23125,"price":124.9,"orders":4},{"quantity":2500,"price":123.7,"orders":1},{"quantity":3125,"price":122.7,"orders":1},{"quantity":6250,"price":121.25,"orders":1},{"quantity":6250,"price":120.25,"orders":1}],"sell":[{"quantity":1875,"price":132.35,"orders":1},{"quantity":23125,"price":132.4,"orders":4},{"quantity":625,"price":133.15,"orders":1},{"quantity":2500,"price":133.6,"orders":1},{"quantity":6250,"price":135.55,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|81191","symbol":"DRREDDY25MAY1100CE","last_price":121.15,"volume":0,"average_price":0.0,"oi":69375.0,"net_change":0.0,"total_buy_quantity":60000.0,"total_sell_quantity":62500.0,"lower_circuit_limit":71.75,"upper_circuit_limit":170.55,"last_trade_time":"1747647203000","oi_day_high":69375.0,"oi_day_low":69375.0},"NSE_FO:TECHM25MAY1440PE":{"ohlc":{"open":0.85,"high":1.35,"low":0.85,"close":1.25},"depth":{"buy":[{"quantity":1800,"price":1.2,"orders":3},{"quantity":1800,"price":1.15,"orders":2},{"quantity":1200,"price":1.1,"orders":2},{"quantity":2400,"price":1.05,"orders":3},{"quantity":1200,"price":1.0,"orders":2}],"sell":[{"quantity":600,"price":1.25,"orders":1},{"quantity":1200,"price":1.3,"orders":2},{"quantity":3600,"price":1.35,"orders":5},{"quantity":2400,"price":1.4,"orders":3},{"quantity":3000,"price":1.45,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|132320","symbol":"TECHM25MAY1440PE","last_price":1.25,"volume":57000,"average_price":1.07,"oi":162000.0,"net_change":-0.1,"total_buy_quantity":329400.0,"total_sell_quantity":69000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1747734956678","oi_day_high":188400.0,"oi_day_low":161400.0},"NSE_FO:SONACOMS25MAY470PE":{"ohlc":{"open":0.75,"high":1.2,"low":0.75,"close":1.15},"depth":{"buy":[{"quantity":5425,"price":1.0,"orders":6},{"quantity":3100,"price":0.95,"orders":3},{"quantity":3875,"price":0.9,"orders":4},{"quantity":1550,"price":0.85,"orders":2},{"quantity":775,"price":0.8,"orders":1}],"sell":[{"quantity":6975,"price":1.15,"orders":3},{"quantity":10075,"price":1.2,"orders":7},{"quantity":10850,"price":1.25,"orders":7},{"quantity":11625,"price":1.3,"orders":6},{"quantity":3875,"price":1.35,"orders":4}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|139022","symbol":"SONACOMS25MAY470PE","last_price":1.15,"volume":51925,"average_price":1.03,"oi":142600.0,"net_change":0.15,"total_buy_quantity":134850.0,"total_sell_quantity":186775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1747735114916","oi_day_high":144925.0,"oi_day_low":136400.0},"NSE_FO:ASIANPAINT25MAY2460PE":{"ohlc":{"open":128.0,"high":158.05,"low":128.0,"close":158.05},"depth":{"buy":[{"quantity":1000,"price":146.65,"orders":3},{"quantity":200,"price":146.6,"orders":1},{"quantity":800,"price":146.55,"orders":1},{"quantity":2000,"price":144.1,"orders":1},{"quantity":2000,"price":143.0,"orders":1}],"sell":[{"quantity":400,"price":161.55,"orders":2},{"quantity":400,"price":161.6,"orders":2},{"quantity":200,"price":161.65,"orders":1},{"quantity":200,"price":161.7,"orders":1},{"quantity":1000,"price":168.3,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|68940","symbol":"ASIANPAINT25MAY2460PE","last_price":158.05,"volume":600,"average_price":138.01,"oi":65600.0,"net_change":28.9,"total_buy_quantity":18600.0,"total_sell_quantity":17000.0,"lower_circuit_limit":45.95,"upper_circuit_limit":212.35,"last_trade_time":"1747734427547","oi_day_high":65600.0,"oi_day_low":65600.0},"NSE_FO:GRANULES25MAY480CE":{"ohlc":{"open":40.95,"high":41.05,"low":32.1,"close":36.2},"depth":{"buy":[{"quantity":1000,"price":35.25,"orders":1},{"quantity":1000,"price":35.2,"orders":1},{"quantity":5000,"price":33.75,"orders":1},{"quantity":1000,"price":33.7,"orders":1},{"quantity":7000,"price":33.65,"orders":2}],"sell":[{"quantity":8000,"price":36.6,"orders":4},{"quantity":1000,"price":36.65,"orders":1},{"quantity":1000,"price":36.75,"orders":1},{"quantity":1000,"price":36.8,"orders":1},{"quantity":2000,"price":36.85,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|84329","symbol":"GRANULES25MAY480CE","last_price":36.2,"volume":38000,"average_price":36.59,"oi":321000.0,"net_change":-0.3,"total_buy_quantity":95000.0,"total_sell_quantity":137000.0,"lower_circuit_limit":5.1,"upper_circuit_limit":67.9,"last_trade_time":"1747735186335","oi_day_high":321000.0,"oi_day_low":312000.0},"NSE_FO:AXISBANK25MAY1200PE":{"ohlc":{"open":13.0,"high":17.75,"low":11.55,"close":16.5},"depth":{"buy":[{"quantity":625,"price":16.5,"orders":1},{"quantity":1250,"price":16.4,"orders":2},{"quantity":1250,"price":16.35,"orders":2},{"quantity":1875,"price":16.3,"orders":3},{"quantity":3125,"price":16.25,"orders":4}],"sell":[{"quantity":6875,"price":16.55,"orders":2},{"quantity":1250,"price":16.65,"orders":2},{"quantity":2500,"price":16.7,"orders":3},{"quantity":2500,"price":16.75,"orders":3},{"quantity":1250,"price":16.8,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|69295","symbol":"AXISBANK25MAY1200PE","last_price":16.5,"volume":3753750,"average_price":14.94,"oi":1380000.0,"net_change":1.65,"total_buy_quantity":590000.0,"total_sell_quantity":140000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.25,"last_trade_time":"1747735185685","oi_day_high":1461250.0,"oi_day_low":1367500.0},"NSE_FO:BANKINDIA25MAY119PE":{"ohlc":{"open":2.9,"high":4.55,"low":2.9,"close":4.2},"depth":{"buy":[{"quantity":14475,"price":4.15,"orders":3},{"quantity":14475,"price":4.1,"orders":3},{"quantity":19300,"price":4.05,"orders":3},{"quantity":14475,"price":4.0,"orders":3},{"quantity":19300,"price":3.95,"orders":3}],"sell":[{"quantity":4825,"price":4.25,"orders":1},{"quantity":14475,"price":4.3,"orders":3},{"quantity":19300,"price":4.35,"orders":3},{"quantity":9650,"price":4.4,"orders":2},{"quantity":9650,"price":4.45,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|74052","symbol":"BANKINDIA25MAY119PE","last_price":4.2,"volume":357050,"average_price":3.92,"oi":472850.0,"net_change":0.75,"total_buy_quantity":593475.0,"total_sell_quantity":390825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1747734900109","oi_day_high":540400.0,"oi_day_low":472850.0},"NSE_FO:VBL25MAY530CE":{"ohlc":{"open":3.15,"high":3.4,"low":1.2,"close":1.5},"depth":{"buy":[{"quantity":875,"price":1.45,"orders":1},{"quantity":7000,"price":1.4,"orders":5},{"quantity":4375,"price":1.35,"orders":4},{"quantity":7000,"price":1.3,"orders":6},{"quantity":19250,"price":1.25,"orders":5}],"sell":[{"quantity":11375,"price":1.5,"orders":6},{"quantity":7875,"price":1.55,"orders":7},{"quantity":9625,"price":1.6,"orders":6},{"quantity":7000,"price":1.65,"orders":6},{"quantity":6125,"price":1.7,"orders":4}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|145747","symbol":"VBL25MAY530CE","last_price":1.5,"volume":1370250,"average_price":1.76,"oi":1880375.0,"net_change":-1.35,"total_buy_quantity":245000.0,"total_sell_quantity":385875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1747735189252","oi_day_high":1880375.0,"oi_day_low":1671250.0},"NSE_FO:INFY25MAY1480PE":{"ohlc":{"open":3.75,"high":3.95,"low":2.35,"close":3.4},"depth":{"buy":[{"quantity":1200,"price":3.45,"orders":3},{"quantity":12000,"price":3.4,"orders":10},{"quantity":6000,"price":3.35,"orders":7},{"quantity":4800,"price":3.3,"orders":6},{"quantity":8000,"price":3.25,"orders":9}],"sell":[{"quantity":2000,"price":3.5,"orders":3},{"quantity":3600,"price":3.55,"orders":8},{"quantity":4000,"price":3.6,"orders":6},{"quantity":7200,"price":3.65,"orders":10},{"quantity":5600,"price":3.7,"orders":7}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|95140","symbol":"INFY25MAY1480PE","last_price":3.4,"volume":558400,"average_price":3.29,"oi":760000.0,"net_change":-2.2,"total_buy_quantity":625600.0,"total_sell_quantity":109200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1747735186083","oi_day_high":768800.0,"oi_day_low":744400.0},"NSE_FO:FEDERALBNK25MAY202.5PE":{"ohlc":{"open":3.45,"high":5.65,"low":3.15,"close":5.5},"depth":{"buy":[{"quantity":25000,"price":5.45,"orders":5},{"quantity":30000,"price":5.4,"orders":6},{"quantity":30000,"price":5.35,"orders":5},{"quantity":35000,"price":5.3,"orders":5},{"quantity":45000,"price":5.25,"orders":4}],"sell":[{"quantity":5000,"price":5.55,"orders":1},{"quantity":10000,"price":5.6,"orders":2},{"quantity":15000,"price":5.65,"orders":3},{"quantity":15000,"price":5.7,"orders":3},{"quantity":25000,"price":5.75,"orders":4}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|88994","symbol":"FEDERALBNK25MAY202.5PE","last_price":5.5,"volume":2305000,"average_price":4.15,"oi":735000.0,"net_change":2.05,"total_buy_quantity":1065000.0,"total_sell_quantity":615000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1747735072418","oi_day_high":790000.0,"oi_day_low":605000.0},"NSE_FO:CAMS25MAY4050PE":{"ohlc":{"open":152.35,"high":197.85,"low":148.4,"close":197.85},"depth":{"buy":[{"quantity":125,"price":186.65,"orders":1},{"quantity":125,"price":186.6,"orders":1},{"quantity":125,"price":186.4,"orders":1},{"quantity":250,"price":186.05,"orders":1},{"quantity":250,"price":181.35,"orders":1}],"sell":[{"quantity":125,"price":191.65,"orders":1},{"quantity":125,"price":191.7,"orders":1},{"quantity":250,"price":191.95,"orders":1},{"quantity":250,"price":193.95,"orders":1},{"quantity":125,"price":197.15,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|78659","symbol":"CAMS25MAY4050PE","last_price":197.85,"volume":6000,"average_price":168.5,"oi":3250.0,"net_change":55.0,"total_buy_quantity":8625.0,"total_sell_quantity":9875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":322.95,"last_trade_time":"1747732281357","oi_day_high":3875.0,"oi_day_low":2125.0},"NSE_FO:POLYCAB25MAY5500CE":{"ohlc":{"open":600.0,"high":600.0,"low":548.35,"close":548.4},"depth":{"buy":[{"quantity":125,"price":549.75,"orders":1},{"quantity":125,"price":549.7,"orders":1},{"quantity":125,"price":549.65,"orders":1},{"quantity":125,"price":540.05,"orders":1},{"quantity":250,"price":534.8,"orders":1}],"sell":[{"quantity":3875,"price":574.5,"orders":3},{"quantity":125,"price":574.55,"orders":1},{"quantity":125,"price":574.6,"orders":1},{"quantity":125,"price":574.65,"orders":1},{"quantity":125,"price":574.85,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|131657","symbol":"POLYCAB25MAY5500CE","last_price":548.4,"volume":5750,"average_price":596.55,"oi":27875.0,"net_change":-83.4,"total_buy_quantity":12000.0,"total_sell_quantity":14500.0,"lower_circuit_limit":203.75,"upper_circuit_limit":1059.85,"last_trade_time":"1747732129785","oi_day_high":32125.0,"oi_day_low":27875.0},"NSE_FO:BOSCHLTD25MAY28500PE":{"ohlc":{"open":442.25,"high":442.25,"low":442.25,"close":442.25},"depth":{"buy":[{"quantity":500,"price":27.15,"orders":1},{"quantity":25,"price":15.1,"orders":1},{"quantity":25,"price":15.0,"orders":1},{"quantity":750,"price":12.05,"orders":1},{"quantity":25,"price":12.0,"orders":1}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|76086","symbol":"BOSCHLTD25MAY28500PE","last_price":442.25,"volume":0,"average_price":0.0,"oi":1400.0,"net_change":0.0,"total_buy_quantity":5025.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1746765754000","oi_day_high":1425.0,"oi_day_low":1400.0},"NSE_FO:HAL25MAY4300CE":{"ohlc":{"open":660.0,"high":675.0,"low":610.0,"close":640.0},"depth":{"buy":[{"quantity":150,"price":569.35,"orders":1},{"quantity":150,"price":569.3,"orders":1},{"quantity":150,"price":569.25,"orders":1},{"quantity":150,"price":569.0,"orders":1},{"quantity":150,"price":558.9,"orders":1}],"sell":[{"quantity":150,"price":580.5,"orders":1},{"quantity":150,"price":580.55,"orders":1},{"quantity":1350,"price":580.6,"orders":9},{"quantity":150,"price":588.3,"orders":1},{"quantity":450,"price":592.5,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|85703","symbol":"HAL25MAY4300CE","last_price":640.0,"volume":9000,"average_price":644.55,"oi":91800.0,"net_change":-88.1,"total_buy_quantity":13500.0,"total_sell_quantity":13350.0,"lower_circuit_limit":158.75,"upper_circuit_limit":1093.4,"last_trade_time":"1747728167125","oi_day_high":98250.0,"oi_day_low":91800.0},"NSE_FO:COFORGE25MAY7300PE":{"ohlc":{"open":10.55,"high":15.3,"low":9.15,"close":14.05},"depth":{"buy":[{"quantity":150,"price":12.55,"orders":2},{"quantity":75,"price":12.45,"orders":1},{"quantity":75,"price":12.4,"orders":1},{"quantity":75,"price":12.35,"orders":1},{"quantity":75,"price":12.3,"orders":1}],"sell":[{"quantity":150,"price":12.95,"orders":2},{"quantity":75,"price":13.3,"orders":1},{"quantity":75,"price":13.35,"orders":1},{"quantity":75,"price":13.4,"orders":1},{"quantity":150,"price":13.45,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|82051","symbol":"COFORGE25MAY7300PE","last_price":14.05,"volume":34200,"average_price":11.95,"oi":29625.0,"net_change":-0.75,"total_buy_quantity":43725.0,"total_sell_quantity":9450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.4,"last_trade_time":"1747734972597","oi_day_high":34425.0,"oi_day_low":29400.0},"NSE_FO:INOXWIND25MAY180PE":{"ohlc":{"open":3.6,"high":5.95,"low":3.25,"close":4.35},"depth":{"buy":[{"quantity":12900,"price":4.25,"orders":3},{"quantity":16125,"price":4.2,"orders":5},{"quantity":29025,"price":4.15,"orders":5},{"quantity":16125,"price":4.1,"orders":5},{"quantity":25800,"price":4.05,"orders":4}],"sell":[{"quantity":6450,"price":4.35,"orders":2},{"quantity":12900,"price":4.4,"orders":4},{"quantity":22575,"price":4.45,"orders":6},{"quantity":12900,"price":4.5,"orders":4},{"quantity":22575,"price":4.55,"orders":6}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|106102","symbol":"INOXWIND25MAY180PE","last_price":4.35,"volume":1938225,"average_price":4.32,"oi":632100.0,"net_change":-0.2,"total_buy_quantity":786900.0,"total_sell_quantity":580500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1747735152002","oi_day_high":654675.0,"oi_day_low":490200.0},"NSE_FO:SIEMENS25MAY2900PE":{"ohlc":{"open":13.65,"high":22.25,"low":8.25,"close":9.65},"depth":{"buy":[{"quantity":2475,"price":9.6,"orders":1},{"quantity":75,"price":9.55,"orders":1},{"quantity":300,"price":9.5,"orders":4},{"quantity":750,"price":9.45,"orders":6},{"quantity":150,"price":9.4,"orders":2}],"sell":[{"quantity":150,"price":9.7,"orders":2},{"quantity":750,"price":9.75,"orders":4},{"quantity":300,"price":9.8,"orders":4},{"quantity":375,"price":9.85,"orders":4},{"quantity":750,"price":9.9,"orders":5}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|41423","symbol":"SIEMENS25MAY2900PE","last_price":9.65,"volume":546075,"average_price":11.12,"oi":214200.0,"net_change":-6.1,"total_buy_quantity":95100.0,"total_sell_quantity":32250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.45,"last_trade_time":"1747735199376","oi_day_high":264750.0,"oi_day_low":212400.0},"NSE_FO:WIPRO25MAY242.5PE":{"ohlc":{"open":0.9,"high":1.35,"low":0.85,"close":1.2},"depth":{"buy":[{"quantity":36000,"price":1.15,"orders":7},{"quantity":66000,"price":1.1,"orders":9},{"quantity":84000,"price":1.05,"orders":16},{"quantity":60000,"price":1.0,"orders":11},{"quantity":30000,"price":0.95,"orders":6}],"sell":[{"quantity":18000,"price":1.2,"orders":5},{"quantity":60000,"price":1.25,"orders":10},{"quantity":75000,"price":1.3,"orders":14},{"quantity":42000,"price":1.35,"orders":8},{"quantity":45000,"price":1.4,"orders":9}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|146130","symbol":"WIPRO25MAY242.5PE","last_price":1.2,"volume":1377000,"average_price":1.13,"oi":1011000.0,"net_change":-0.15,"total_buy_quantity":852000.0,"total_sell_quantity":675000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1747734957211","oi_day_high":1101000.0,"oi_day_low":1011000.0},"NSE_FO:JSWENERGY25MAY500PE":{"ohlc":{"open":6.55,"high":9.95,"low":5.0,"close":9.4},"depth":{"buy":[{"quantity":1500,"price":9.35,"orders":2},{"quantity":1500,"price":9.2,"orders":2},{"quantity":2250,"price":9.15,"orders":3},{"quantity":1500,"price":9.1,"orders":2},{"quantity":1500,"price":9.05,"orders":2}],"sell":[{"quantity":750,"price":9.5,"orders":1},{"quantity":750,"price":9.55,"orders":1},{"quantity":1500,"price":9.6,"orders":2},{"quantity":750,"price":9.65,"orders":1},{"quantity":3000,"price":9.7,"orders":4}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|98579","symbol":"JSWENERGY25MAY500PE","last_price":9.4,"volume":1104000,"average_price":7.56,"oi":429000.0,"net_change":2.8,"total_buy_quantity":657750.0,"total_sell_quantity":153750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1747735188813","oi_day_high":558000.0,"oi_day_low":399750.0},"NSE_FO:NHPC25MAY89PE":{"ohlc":{"open":2.6,"high":3.9,"low":2.25,"close":3.7},"depth":{"buy":[{"quantity":19200,"price":3.55,"orders":3},{"quantity":32000,"price":3.5,"orders":4},{"quantity":19200,"price":3.45,"orders":3},{"quantity":25600,"price":3.4,"orders":4},{"quantity":6400,"price":3.35,"orders":1}],"sell":[{"quantity":38400,"price":3.65,"orders":5},{"quantity":38400,"price":3.7,"orders":5},{"quantity":25600,"price":3.75,"orders":3},{"quantity":32000,"price":3.8,"orders":4},{"quantity":25600,"price":3.85,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|123707","symbol":"NHPC25MAY89PE","last_price":3.7,"volume":1548800,"average_price":2.74,"oi":409600.0,"net_change":1.05,"total_buy_quantity":780800.0,"total_sell_quantity":953600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1747734978642","oi_day_high":556800.0,"oi_day_low":345600.0},"NSE_FO:NESTLEIND25MAY2440CE":{"ohlc":{"open":21.35,"high":21.4,"low":7.9,"close":8.6},"depth":{"buy":[{"quantity":200,"price":8.4,"orders":1},{"quantity":200,"price":8.3,"orders":1},{"quantity":200,"price":8.25,"orders":1},{"quantity":200,"price":8.2,"orders":1},{"quantity":200,"price":8.15,"orders":1}],"sell":[{"quantity":200,"price":8.55,"orders":1},{"quantity":200,"price":8.6,"orders":1},{"quantity":800,"price":8.65,"orders":4},{"quantity":600,"price":8.7,"orders":3},{"quantity":600,"price":8.75,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|108889","symbol":"NESTLEIND25MAY2440CE","last_price":8.6,"volume":231800,"average_price":14.88,"oi":197600.0,"net_change":-11.2,"total_buy_quantity":98800.0,"total_sell_quantity":73200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.9,"last_trade_time":"1747735164100","oi_day_high":200800.0,"oi_day_low":186400.0},"NSE_FO:MPHASIS25MAY2460CE":{"ohlc":{"open":108.25,"high":108.25,"low":108.25,"close":108.25},"depth":{"buy":[{"quantity":825,"price":101.85,"orders":1},{"quantity":275,"price":101.8,"orders":1},{"quantity":1925,"price":99.2,"orders":2},{"quantity":1375,"price":98.25,"orders":1},{"quantity":2750,"price":96.65,"orders":1}],"sell":[{"quantity":825,"price":125.0,"orders":3},{"quantity":275,"price":125.05,"orders":1},{"quantity":1100,"price":129.6,"orders":1},{"quantity":825,"price":132.25,"orders":1},{"quantity":2750,"price":133.15,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|120544","symbol":"MPHASIS25MAY2460CE","last_price":108.25,"volume":0,"average_price":0.0,"oi":12925.0,"net_change":0.0,"total_buy_quantity":21450.0,"total_sell_quantity":16775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":222.8,"last_trade_time":"1747646984000","oi_day_high":13200.0,"oi_day_low":12375.0},"NSE_FO:HINDCOPPER25MAY225CE":{"ohlc":{"open":11.85,"high":11.85,"low":7.0,"close":8.8},"depth":{"buy":[{"quantity":5300,"price":5.35,"orders":1},{"quantity":10600,"price":5.3,"orders":1},{"quantity":26500,"price":4.0,"orders":1},{"quantity":2650,"price":3.05,"orders":1},{"quantity":26500,"price":2.3,"orders":1}],"sell":[{"quantity":2650,"price":6.5,"orders":1},{"quantity":7950,"price":9.8,"orders":1},{"quantity":2650,"price":11.2,"orders":1},{"quantity":2650,"price":11.5,"orders":1},{"quantity":2650,"price":11.85,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|97273","symbol":"HINDCOPPER25MAY225CE","last_price":8.8,"volume":47700,"average_price":8.83,"oi":577700.0,"net_change":1.95,"total_buy_quantity":254400.0,"total_sell_quantity":42400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1747728442490","oi_day_high":585650.0,"oi_day_low":577700.0},"NSE_FO:HAVELLS25MAY1600PE":{"ohlc":{"open":40.3,"high":59.3,"low":38.5,"close":52.75},"depth":{"buy":[{"quantity":11000,"price":50.8,"orders":2},{"quantity":500,"price":50.75,"orders":1},{"quantity":500,"price":50.5,"orders":1},{"quantity":1000,"price":50.45,"orders":1},{"quantity":500,"price":47.1,"orders":1}],"sell":[{"quantity":500,"price":54.65,"orders":1},{"quantity":1000,"price":55.25,"orders":2},{"quantity":500,"price":55.35,"orders":1},{"quantity":500,"price":55.95,"orders":1},{"quantity":500,"price":56.0,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|86048","symbol":"HAVELLS25MAY1600PE","last_price":52.75,"volume":165500,"average_price":48.71,"oi":571000.0,"net_change":13.25,"total_buy_quantity":50000.0,"total_sell_quantity":31000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.7,"last_trade_time":"1747735164417","oi_day_high":604000.0,"oi_day_low":571000.0},"NSE_FO:GODREJPROP25MAY2100CE":{"ohlc":{"open":156.0,"high":157.6,"low":87.15,"close":99.65},"depth":{"buy":[{"quantity":225,"price":98.55,"orders":1},{"quantity":225,"price":98.5,"orders":1},{"quantity":225,"price":98.4,"orders":1},{"quantity":225,"price":98.25,"orders":1},{"quantity":225,"price":97.6,"orders":1}],"sell":[{"quantity":225,"price":99.55,"orders":1},{"quantity":225,"price":99.6,"orders":1},{"quantity":225,"price":99.85,"orders":1},{"quantity":8550,"price":102.9,"orders":9},{"quantity":675,"price":103.0,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|84173","symbol":"GODREJPROP25MAY2100CE","last_price":99.65,"volume":197100,"average_price":128.25,"oi":175050.0,"net_change":-48.8,"total_buy_quantity":27450.0,"total_sell_quantity":33300.0,"lower_circuit_limit":12.05,"upper_circuit_limit":284.85,"last_trade_time":"1747735163978","oi_day_high":190575.0,"oi_day_low":169425.0},"NSE_FO:GLENMARK25MAY1440PE":{"ohlc":{"open":42.0,"high":47.85,"low":32.45,"close":41.45},"depth":{"buy":[{"quantity":325,"price":41.6,"orders":1},{"quantity":650,"price":41.55,"orders":1},{"quantity":325,"price":41.45,"orders":1},{"quantity":325,"price":41.35,"orders":1},{"quantity":325,"price":41.1,"orders":1}],"sell":[{"quantity":325,"price":43.6,"orders":1},{"quantity":325,"price":43.65,"orders":1},{"quantity":325,"price":43.7,"orders":1},{"quantity":325,"price":44.5,"orders":1},{"quantity":325,"price":44.55,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|83171","symbol":"GLENMARK25MAY1440PE","last_price":41.45,"volume":194675,"average_price":38.58,"oi":98475.0,"net_change":-1.7,"total_buy_quantity":135200.0,"total_sell_quantity":53625.0,"lower_circuit_limit":1.75,"upper_circuit_limit":84.55,"last_trade_time":"1747735179464","oi_day_high":106925.0,"oi_day_low":81575.0},"NSE_FO:RBLBANK25MAY197.5CE":{"ohlc":{"open":14.8,"high":17.05,"low":12.4,"close":12.95},"depth":{"buy":[{"quantity":2500,"price":12.65,"orders":1},{"quantity":2500,"price":12.55,"orders":1},{"quantity":2500,"price":12.5,"orders":1},{"quantity":2500,"price":12.45,"orders":1},{"quantity":10000,"price":12.4,"orders":4}],"sell":[{"quantity":2500,"price":12.95,"orders":1},{"quantity":2500,"price":13.15,"orders":1},{"quantity":5000,"price":13.2,"orders":2},{"quantity":5000,"price":13.25,"orders":2},{"quantity":2500,"price":13.3,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|134046","symbol":"RBLBANK25MAY197.5CE","last_price":12.95,"volume":65000,"average_price":13.82,"oi":180000.0,"net_change":-3.4,"total_buy_quantity":352500.0,"total_sell_quantity":210000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.35,"last_trade_time":"1747735108248","oi_day_high":205000.0,"oi_day_low":180000.0},"NSE_FO:HDFCAMC25MAY4550CE":{"ohlc":{"open":278.75,"high":278.75,"low":267.95,"close":267.95},"depth":{"buy":[{"quantity":150,"price":236.4,"orders":1},{"quantity":300,"price":236.35,"orders":2},{"quantity":150,"price":236.3,"orders":1},{"quantity":300,"price":236.05,"orders":1},{"quantity":150,"price":232.15,"orders":1}],"sell":[{"quantity":900,"price":254.6,"orders":4},{"quantity":150,"price":254.65,"orders":1},{"quantity":600,"price":257.3,"orders":1},{"quantity":1500,"price":259.65,"orders":1},{"quantity":600,"price":267.0,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|93470","symbol":"HDFCAMC25MAY4550CE","last_price":267.95,"volume":600,"average_price":272.68,"oi":15600.0,"net_change":-16.2,"total_buy_quantity":12150.0,"total_sell_quantity":12150.0,"lower_circuit_limit":40.9,"upper_circuit_limit":527.4,"last_trade_time":"1747728747097","oi_day_high":15600.0,"oi_day_low":15600.0},"NSE_FO:INDIANB25MAY570CE":{"ohlc":{"open":49.5,"high":49.5,"low":39.45,"close":43.8},"depth":{"buy":[{"quantity":950,"price":44.0,"orders":1},{"quantity":950,"price":43.95,"orders":1},{"quantity":950,"price":43.55,"orders":1},{"quantity":950,"price":43.1,"orders":1},{"quantity":1900,"price":43.05,"orders":1}],"sell":[{"quantity":950,"price":44.75,"orders":1},{"quantity":950,"price":45.3,"orders":1},{"quantity":950,"price":45.75,"orders":1},{"quantity":2850,"price":46.05,"orders":1},{"quantity":950,"price":46.1,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|103521","symbol":"INDIANB25MAY570CE","last_price":43.8,"volume":33250,"average_price":43.87,"oi":203300.0,"net_change":-3.0,"total_buy_quantity":113050.0,"total_sell_quantity":125400.0,"lower_circuit_limit":11.0,"upper_circuit_limit":82.6,"last_trade_time":"1747735096621","oi_day_high":212800.0,"oi_day_low":203300.0},"NSE_FO:SAIL25MAY117.5PE":{"ohlc":{"open":1.2,"high":1.55,"low":1.0,"close":1.45},"depth":{"buy":[{"quantity":36000,"price":1.35,"orders":8},{"quantity":148000,"price":1.3,"orders":10},{"quantity":96000,"price":1.25,"orders":10},{"quantity":40000,"price":1.2,"orders":6},{"quantity":36000,"price":1.15,"orders":4}],"sell":[{"quantity":52000,"price":1.45,"orders":8},{"quantity":100000,"price":1.5,"orders":15},{"quantity":108000,"price":1.55,"orders":13},{"quantity":160000,"price":1.6,"orders":5},{"quantity":32000,"price":1.65,"orders":4}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|135182","symbol":"SAIL25MAY117.5PE","last_price":1.45,"volume":1484000,"average_price":1.27,"oi":1200000.0,"net_change":-0.1,"total_buy_quantity":800000.0,"total_sell_quantity":1112000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1747735140003","oi_day_high":1348000.0,"oi_day_low":1200000.0},"NSE_FO:ICICIBANK25MAY1400PE":{"ohlc":{"open":1.0,"high":4.8,"low":1.0,"close":4.3},"depth":{"buy":[{"quantity":9100,"price":4.25,"orders":9},{"quantity":8400,"price":4.2,"orders":9},{"quantity":16100,"price":4.15,"orders":13},{"quantity":12600,"price":4.1,"orders":9},{"quantity":18200,"price":4.05,"orders":10}],"sell":[{"quantity":4900,"price":4.35,"orders":6},{"quantity":11200,"price":4.4,"orders":12},{"quantity":9800,"price":4.45,"orders":10},{"quantity":20300,"price":4.5,"orders":12},{"quantity":13300,"price":4.55,"orders":9}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|90471","symbol":"ICICIBANK25MAY1400PE","last_price":4.3,"volume":2268000,"average_price":4.16,"oi":2112600.0,"net_change":0.15,"total_buy_quantity":897400.0,"total_sell_quantity":287000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1747735193375","oi_day_high":2181900.0,"oi_day_low":2069200.0},"NSE_FO:BSOFT25MAY395CE":{"ohlc":{"open":39.35,"high":40.05,"low":31.2,"close":31.2},"depth":{"buy":[{"quantity":2000,"price":30.7,"orders":2},{"quantity":1000,"price":30.65,"orders":1},{"quantity":1000,"price":30.25,"orders":1},{"quantity":1000,"price":30.2,"orders":1},{"quantity":7000,"price":30.1,"orders":2}],"sell":[{"quantity":2000,"price":33.45,"orders":2},{"quantity":1000,"price":33.5,"orders":1},{"quantity":1000,"price":33.55,"orders":1},{"quantity":1000,"price":33.65,"orders":1},{"quantity":3000,"price":34.15,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|77885","symbol":"BSOFT25MAY395CE","last_price":31.2,"volume":51000,"average_price":37.29,"oi":128000.0,"net_change":-1.8,"total_buy_quantity":116000.0,"total_sell_quantity":133000.0,"lower_circuit_limit":8.25,"upper_circuit_limit":57.75,"last_trade_time":"1747734638001","oi_day_high":135000.0,"oi_day_low":127000.0},"NSE_FO:PAGEIND25MAY45000PE":{"ohlc":{"open":86.4,"high":135.0,"low":75.0,"close":126.0},"depth":{"buy":[{"quantity":15,"price":115.55,"orders":1},{"quantity":15,"price":115.5,"orders":1},{"quantity":15,"price":114.6,"orders":1},{"quantity":15,"price":114.55,"orders":1},{"quantity":15,"price":109.0,"orders":1}],"sell":[{"quantity":15,"price":129.75,"orders":1},{"quantity":15,"price":129.8,"orders":1},{"quantity":45,"price":130.0,"orders":1},{"quantity":30,"price":132.9,"orders":1},{"quantity":15,"price":132.95,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|112171","symbol":"PAGEIND25MAY45000PE","last_price":126.0,"volume":2940,"average_price":110.11,"oi":4155.0,"net_change":17.6,"total_buy_quantity":2460.0,"total_sell_quantity":750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":300.5,"last_trade_time":"1747735018834","oi_day_high":5130.0,"oi_day_low":4110.0},"NSE_FO:TORNTPHARM25MAY3350CE":{"ohlc":{"open":60.05,"high":65.05,"low":29.3,"close":34.6},"depth":{"buy":[{"quantity":250,"price":33.65,"orders":1},{"quantity":250,"price":33.6,"orders":1},{"quantity":250,"price":33.05,"orders":1},{"quantity":500,"price":33.0,"orders":1},{"quantity":250,"price":25.4,"orders":1}],"sell":[{"quantity":250,"price":35.4,"orders":1},{"quantity":250,"price":35.5,"orders":1},{"quantity":250,"price":35.7,"orders":1},{"quantity":250,"price":35.75,"orders":1},{"quantity":250,"price":35.8,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|144795","symbol":"TORNTPHARM25MAY3350CE","last_price":34.6,"volume":101250,"average_price":41.3,"oi":64750.0,"net_change":-30.1,"total_buy_quantity":26500.0,"total_sell_quantity":23750.0,"lower_circuit_limit":5.05,"upper_circuit_limit":124.35,"last_trade_time":"1747735197440","oi_day_high":64750.0,"oi_day_low":41500.0},"NSE_FO:HINDPETRO25MAY390CE":{"ohlc":{"open":20.95,"high":22.5,"low":10.75,"close":12.15},"depth":{"buy":[{"quantity":2025,"price":11.9,"orders":1},{"quantity":2025,"price":11.85,"orders":1},{"quantity":8100,"price":11.75,"orders":3},{"quantity":2025,"price":11.7,"orders":1},{"quantity":4050,"price":11.45,"orders":1}],"sell":[{"quantity":4050,"price":12.25,"orders":2},{"quantity":4050,"price":12.3,"orders":2},{"quantity":4050,"price":12.5,"orders":2},{"quantity":4050,"price":12.55,"orders":1},{"quantity":2025,"price":13.0,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|89174","symbol":"HINDPETRO25MAY390CE","last_price":12.15,"volume":455625,"average_price":15.86,"oi":773550.0,"net_change":-7.25,"total_buy_quantity":236925.0,"total_sell_quantity":123525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.25,"last_trade_time":"1747735199875","oi_day_high":785700.0,"oi_day_low":755325.0},"NSE_FO:SIEMENS25MAY2900CE":{"ohlc":{"open":228.45,"high":321.65,"low":185.0,"close":242.6},"depth":{"buy":[{"quantity":150,"price":240.4,"orders":2},{"quantity":150,"price":240.35,"orders":2},{"quantity":75,"price":240.15,"orders":1},{"quantity":75,"price":240.1,"orders":1},{"quantity":150,"price":240.05,"orders":1}],"sell":[{"quantity":150,"price":243.75,"orders":2},{"quantity":150,"price":243.8,"orders":2},{"quantity":75,"price":244.9,"orders":1},{"quantity":150,"price":244.95,"orders":1},{"quantity":225,"price":247.05,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|41421","symbol":"SIEMENS25MAY2900CE","last_price":242.6,"volume":68850,"average_price":255.24,"oi":85200.0,"net_change":14.15,"total_buy_quantity":13725.0,"total_sell_quantity":8850.0,"lower_circuit_limit":42.8,"upper_circuit_limit":414.1,"last_trade_time":"1747735054105","oi_day_high":96525.0,"oi_day_low":84825.0},"NSE_FO:CESC25MAY157.5PE":{"ohlc":{"open":0.25,"high":0.3,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":49725,"price":0.15,"orders":6},{"quantity":61425,"price":0.1,"orders":6},{"quantity":32175,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":5850,"price":0.25,"orders":2},{"quantity":11700,"price":0.3,"orders":4},{"quantity":11700,"price":0.35,"orders":3},{"quantity":8775,"price":0.4,"orders":3},{"quantity":14625,"price":0.45,"orders":4}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|80002","symbol":"CESC25MAY157.5PE","last_price":0.2,"volume":117000,"average_price":0.26,"oi":169650.0,"net_change":-0.2,"total_buy_quantity":143325.0,"total_sell_quantity":251550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1747730435094","oi_day_high":231075.0,"oi_day_low":163800.0},"NSE_FO:BSE25MAY6500PE":{"ohlc":{"open":18.55,"high":21.55,"low":12.85,"close":18.55},"depth":{"buy":[{"quantity":125,"price":18.15,"orders":1},{"quantity":125,"price":18.1,"orders":1},{"quantity":125,"price":18.05,"orders":1},{"quantity":625,"price":18.0,"orders":5},{"quantity":500,"price":17.95,"orders":4}],"sell":[{"quantity":125,"price":18.45,"orders":1},{"quantity":250,"price":18.5,"orders":2},{"quantity":500,"price":18.55,"orders":4},{"quantity":500,"price":18.6,"orders":4},{"quantity":125,"price":18.65,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|35244","symbol":"BSE25MAY6500PE","last_price":18.55,"volume":714625,"average_price":16.8,"oi":560125.0,"net_change":-1.65,"total_buy_quantity":84250.0,"total_sell_quantity":32500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.75,"last_trade_time":"1747735197120","oi_day_high":624250.0,"oi_day_low":559750.0},"NSE_FO:MFSL25MAY1240PE":{"ohlc":{"open":1.15,"high":1.25,"low":1.1,"close":1.1},"depth":{"buy":[{"quantity":800,"price":1.0,"orders":1},{"quantity":1600,"price":0.95,"orders":1},{"quantity":22400,"price":0.85,"orders":6},{"quantity":1600,"price":0.75,"orders":1},{"quantity":21600,"price":0.55,"orders":5}],"sell":[{"quantity":1600,"price":1.1,"orders":2},{"quantity":800,"price":1.15,"orders":1},{"quantity":1600,"price":1.2,"orders":2},{"quantity":800,"price":1.25,"orders":1},{"quantity":800,"price":1.3,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|105474","symbol":"MFSL25MAY1240PE","last_price":1.1,"volume":8800,"average_price":1.16,"oi":111200.0,"net_change":-0.05,"total_buy_quantity":169600.0,"total_sell_quantity":92000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1747732514192","oi_day_high":113600.0,"oi_day_low":111200.0},"NSE_FO:PNBHOUSING25MAY1000CE":{"ohlc":{"open":61.0,"high":68.0,"low":52.0,"close":52.0},"depth":{"buy":[{"quantity":650,"price":53.05,"orders":1},{"quantity":650,"price":53.0,"orders":1},{"quantity":650,"price":52.9,"orders":1},{"quantity":650,"price":51.95,"orders":1},{"quantity":650,"price":51.35,"orders":1}],"sell":[{"quantity":650,"price":56.7,"orders":1},{"quantity":650,"price":57.0,"orders":1},{"quantity":650,"price":57.05,"orders":1},{"quantity":2600,"price":57.55,"orders":1},{"quantity":650,"price":59.05,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|130559","symbol":"PNBHOUSING25MAY1000CE","last_price":52.0,"volume":15600,"average_price":59.43,"oi":165750.0,"net_change":-14.0,"total_buy_quantity":62400.0,"total_sell_quantity":33800.0,"lower_circuit_limit":2.65,"upper_circuit_limit":129.35,"last_trade_time":"1747733388793","oi_day_high":167050.0,"oi_day_low":165100.0},"NSE_FO:PHOENIXLTD25MAY1650CE":{"ohlc":{"open":22.4,"high":24.2,"low":10.95,"close":18.5},"depth":{"buy":[{"quantity":700,"price":18.5,"orders":2},{"quantity":1400,"price":18.05,"orders":2},{"quantity":700,"price":17.65,"orders":1},{"quantity":350,"price":17.6,"orders":1},{"quantity":700,"price":17.55,"orders":1}],"sell":[{"quantity":700,"price":18.75,"orders":1},{"quantity":350,"price":18.8,"orders":1},{"quantity":350,"price":18.85,"orders":1},{"quantity":350,"price":18.9,"orders":1},{"quantity":700,"price":18.95,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|128671","symbol":"PHOENIXLTD25MAY1650CE","last_price":18.5,"volume":664650,"average_price":19.03,"oi":152950.0,"net_change":-3.0,"total_buy_quantity":100100.0,"total_sell_quantity":93450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.1,"last_trade_time":"1747735185078","oi_day_high":181650.0,"oi_day_low":103250.0},"NSE_FO:GRASIM25MAY2720PE":{"ohlc":{"open":47.0,"high":56.05,"low":38.7,"close":48.05},"depth":{"buy":[{"quantity":250,"price":47.25,"orders":1},{"quantity":250,"price":47.2,"orders":1},{"quantity":750,"price":47.15,"orders":2},{"quantity":1750,"price":47.1,"orders":3},{"quantity":750,"price":47.05,"orders":2}],"sell":[{"quantity":250,"price":48.45,"orders":1},{"quantity":250,"price":48.9,"orders":1},{"quantity":500,"price":48.95,"orders":1},{"quantity":250,"price":49.4,"orders":1},{"quantity":250,"price":49.45,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|84985","symbol":"GRASIM25MAY2720PE","last_price":48.05,"volume":189000,"average_price":47.1,"oi":94500.0,"net_change":-5.7,"total_buy_quantity":56750.0,"total_sell_quantity":46750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.95,"last_trade_time":"1747735191761","oi_day_high":101250.0,"oi_day_low":82500.0},"NSE_FO:GMRAIRPORT25MAY89PE":{"ohlc":{"open":2.9,"high":4.1,"low":2.8,"close":3.7},"depth":{"buy":[{"quantity":11250,"price":3.65,"orders":2},{"quantity":28125,"price":3.6,"orders":5},{"quantity":28125,"price":3.55,"orders":4},{"quantity":11250,"price":3.5,"orders":2},{"quantity":22500,"price":3.45,"orders":3}],"sell":[{"quantity":5625,"price":3.75,"orders":1},{"quantity":22500,"price":3.8,"orders":4},{"quantity":56250,"price":3.85,"orders":9},{"quantity":16875,"price":3.9,"orders":3},{"quantity":22500,"price":3.95,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|90037","symbol":"GMRAIRPORT25MAY89PE","last_price":3.7,"volume":1462500,"average_price":3.27,"oi":1175625.0,"net_change":0.55,"total_buy_quantity":720000.0,"total_sell_quantity":855000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1747735174124","oi_day_high":1254375.0,"oi_day_low":1164375.0},"NSE_FO:IIFL25MAY375PE":{"ohlc":{"open":3.0,"high":3.15,"low":2.95,"close":3.1},"depth":{"buy":[{"quantity":1550,"price":2.55,"orders":1},{"quantity":3100,"price":2.5,"orders":2},{"quantity":4650,"price":2.45,"orders":2},{"quantity":1550,"price":2.4,"orders":1},{"quantity":6200,"price":2.35,"orders":3}],"sell":[{"quantity":3100,"price":2.7,"orders":2},{"quantity":3100,"price":2.75,"orders":2},{"quantity":3100,"price":2.8,"orders":2},{"quantity":3100,"price":2.85,"orders":2},{"quantity":1550,"price":2.9,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|102873","symbol":"IIFL25MAY375PE","last_price":3.1,"volume":15500,"average_price":3.05,"oi":141050.0,"net_change":0.5,"total_buy_quantity":172050.0,"total_sell_quantity":238700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1747731431132","oi_day_high":141050.0,"oi_day_low":137950.0},"NSE_FO:ADANIGREEN25MAY960CE":{"ohlc":{"open":57.1,"high":71.2,"low":41.25,"close":41.85},"depth":{"buy":[{"quantity":750,"price":42.2,"orders":2},{"quantity":750,"price":41.7,"orders":2},{"quantity":375,"price":41.15,"orders":1},{"quantity":375,"price":41.1,"orders":1},{"quantity":375,"price":41.0,"orders":1}],"sell":[{"quantity":375,"price":42.65,"orders":1},{"quantity":375,"price":43.4,"orders":1},{"quantity":375,"price":43.45,"orders":1},{"quantity":375,"price":43.5,"orders":1},{"quantity":375,"price":43.95,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|64784","symbol":"ADANIGREEN25MAY960CE","last_price":41.85,"volume":124875,"average_price":52.98,"oi":900375.0,"net_change":-23.35,"total_buy_quantity":82875.0,"total_sell_quantity":67875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":142.0,"last_trade_time":"1747735187891","oi_day_high":921000.0,"oi_day_low":898125.0},"NSE_FO:HINDALCO25MAY630CE":{"ohlc":{"open":40.0,"high":44.2,"low":31.8,"close":39.1},"depth":{"buy":[{"quantity":1400,"price":38.3,"orders":1},{"quantity":1400,"price":38.25,"orders":1},{"quantity":1400,"price":38.2,"orders":1},{"quantity":1400,"price":38.15,"orders":1},{"quantity":1400,"price":38.0,"orders":1}],"sell":[{"quantity":1400,"price":39.4,"orders":1},{"quantity":1400,"price":39.45,"orders":1},{"quantity":2800,"price":39.5,"orders":1},{"quantity":1400,"price":39.8,"orders":1},{"quantity":1400,"price":39.85,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|96927","symbol":"HINDALCO25MAY630CE","last_price":39.1,"volume":655200,"average_price":38.37,"oi":581000.0,"net_change":3.7,"total_buy_quantity":135800.0,"total_sell_quantity":175000.0,"lower_circuit_limit":4.45,"upper_circuit_limit":66.35,"last_trade_time":"1747735066029","oi_day_high":648200.0,"oi_day_low":572600.0},"NSE_FO:LTIM25MAY4550CE":{"ohlc":{"open":410.5,"high":410.5,"low":410.5,"close":410.5},"depth":{"buy":[{"quantity":300,"price":425.1,"orders":2},{"quantity":600,"price":421.1,"orders":1},{"quantity":1500,"price":419.8,"orders":1},{"quantity":750,"price":418.65,"orders":1},{"quantity":1500,"price":415.05,"orders":1}],"sell":[{"quantity":150,"price":484.0,"orders":1},{"quantity":1500,"price":484.05,"orders":1},{"quantity":600,"price":490.15,"orders":1},{"quantity":6000,"price":572.4,"orders":1},{"quantity":1350,"price":759.4,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|115837","symbol":"LTIM25MAY4550CE","last_price":410.5,"volume":0,"average_price":0.0,"oi":28800.0,"net_change":0.0,"total_buy_quantity":10650.0,"total_sell_quantity":9600.0,"lower_circuit_limit":203.6,"upper_circuit_limit":766.2,"last_trade_time":"1747284064000","oi_day_high":28800.0,"oi_day_low":28800.0},"NSE_FO:SONACOMS25MAY470CE":{"ohlc":{"open":55.9,"high":56.05,"low":55.9,"close":56.05},"depth":{"buy":[{"quantity":1550,"price":56.7,"orders":2},{"quantity":775,"price":56.65,"orders":1},{"quantity":775,"price":56.55,"orders":1},{"quantity":775,"price":55.45,"orders":1},{"quantity":5425,"price":54.55,"orders":2}],"sell":[{"quantity":775,"price":57.95,"orders":1},{"quantity":775,"price":58.0,"orders":1},{"quantity":1550,"price":59.4,"orders":2},{"quantity":775,"price":60.15,"orders":1},{"quantity":3875,"price":60.35,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|139021","symbol":"SONACOMS25MAY470CE","last_price":56.05,"volume":2325,"average_price":55.98,"oi":92225.0,"net_change":-11.2,"total_buy_quantity":87575.0,"total_sell_quantity":82925.0,"lower_circuit_limit":30.75,"upper_circuit_limit":103.75,"last_trade_time":"1747734428298","oi_day_high":92225.0,"oi_day_low":92225.0},"NSE_FO:IDEA25MAY8PE":{"ohlc":{"open":1.35,"high":1.55,"low":1.3,"close":1.45},"depth":{"buy":[{"quantity":240000,"price":1.45,"orders":3},{"quantity":920000,"price":1.4,"orders":9},{"quantity":640000,"price":1.35,"orders":6},{"quantity":960000,"price":1.3,"orders":12},{"quantity":1280000,"price":1.25,"orders":10}],"sell":[{"quantity":1440000,"price":1.5,"orders":11},{"quantity":4680000,"price":1.55,"orders":17},{"quantity":7040000,"price":1.6,"orders":15},{"quantity":4200000,"price":1.65,"orders":6},{"quantity":760000,"price":1.7,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|91447","symbol":"IDEA25MAY8PE","last_price":1.45,"volume":80720000,"average_price":1.46,"oi":8.532E7,"net_change":0.1,"total_buy_quantity":3.82E7,"total_sell_quantity":2.0E7,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1747735119922","oi_day_high":1.1624E8,"oi_day_low":8.532E7},"NSE_FO:SBILIFE25MAY1600CE":{"ohlc":{"open":178.6,"high":178.6,"low":172.8,"close":172.8},"depth":{"buy":[{"quantity":375,"price":163.6,"orders":1},{"quantity":375,"price":163.5,"orders":1},{"quantity":375,"price":163.45,"orders":1},{"quantity":750,"price":163.25,"orders":1},{"quantity":375,"price":161.7,"orders":1}],"sell":[{"quantity":375,"price":166.85,"orders":1},{"quantity":375,"price":166.9,"orders":1},{"quantity":375,"price":167.65,"orders":1},{"quantity":9000,"price":168.8,"orders":3},{"quantity":750,"price":171.1,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|121367","symbol":"SBILIFE25MAY1600CE","last_price":172.8,"volume":2250,"average_price":175.71,"oi":88500.0,"net_change":-0.7,"total_buy_quantity":44250.0,"total_sell_quantity":42375.0,"lower_circuit_limit":92.75,"upper_circuit_limit":254.25,"last_trade_time":"1747727992926","oi_day_high":90375.0,"oi_day_low":88500.0},"NSE_FO:CROMPTON25MAY330PE":{"ohlc":{"open":1.25,"high":1.75,"low":1.0,"close":1.5},"depth":{"buy":[{"quantity":7200,"price":1.45,"orders":3},{"quantity":9000,"price":1.4,"orders":4},{"quantity":12600,"price":1.35,"orders":4},{"quantity":3600,"price":1.3,"orders":2},{"quantity":5400,"price":1.25,"orders":2}],"sell":[{"quantity":5400,"price":1.55,"orders":2},{"quantity":7200,"price":1.6,"orders":3},{"quantity":9000,"price":1.65,"orders":3},{"quantity":14400,"price":1.7,"orders":7},{"quantity":3600,"price":1.75,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|76932","symbol":"CROMPTON25MAY330PE","last_price":1.5,"volume":644400,"average_price":1.41,"oi":547200.0,"net_change":0.3,"total_buy_quantity":514800.0,"total_sell_quantity":295200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1747735165245","oi_day_high":671400.0,"oi_day_low":534600.0},"NSE_FO:MAXHEALTH25MAY1120CE":{"ohlc":{"open":56.55,"high":63.0,"low":45.05,"close":62.45},"depth":{"buy":[{"quantity":1575,"price":54.0,"orders":1},{"quantity":525,"price":53.95,"orders":1},{"quantity":525,"price":53.85,"orders":1},{"quantity":525,"price":39.2,"orders":1},{"quantity":1575,"price":39.15,"orders":1}],"sell":[{"quantity":525,"price":64.5,"orders":1},{"quantity":525,"price":64.6,"orders":1},{"quantity":525,"price":66.0,"orders":1},{"quantity":21000,"price":77.8,"orders":1},{"quantity":525,"price":78.8,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|104845","symbol":"MAXHEALTH25MAY1120CE","last_price":62.45,"volume":71925,"average_price":53.21,"oi":48300.0,"net_change":-16.35,"total_buy_quantity":26775.0,"total_sell_quantity":28350.0,"lower_circuit_limit":10.35,"upper_circuit_limit":147.25,"last_trade_time":"1747735085904","oi_day_high":48825.0,"oi_day_low":39900.0},"NSE_FO:ABCAPITAL25MAY202.5PE":{"ohlc":{"open":0.9,"high":1.05,"low":0.65,"close":1.0},"depth":{"buy":[{"quantity":8100,"price":0.85,"orders":2},{"quantity":2700,"price":0.8,"orders":1},{"quantity":10800,"price":0.75,"orders":3},{"quantity":2700,"price":0.7,"orders":1},{"quantity":8100,"price":0.65,"orders":2}],"sell":[{"quantity":2700,"price":0.9,"orders":1},{"quantity":13500,"price":0.95,"orders":4},{"quantity":5400,"price":1.0,"orders":2},{"quantity":8100,"price":1.05,"orders":2},{"quantity":5400,"price":1.1,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|65398","symbol":"ABCAPITAL25MAY202.5PE","last_price":1.0,"volume":75600,"average_price":0.81,"oi":207900.0,"net_change":-0.05,"total_buy_quantity":324000.0,"total_sell_quantity":383400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1747734497866","oi_day_high":210600.0,"oi_day_low":186300.0},"NSE_FO:INDUSTOWER25MAY405PE":{"ohlc":{"open":19.8,"high":22.6,"low":18.1,"close":19.45},"depth":{"buy":[{"quantity":1700,"price":19.05,"orders":1},{"quantity":1700,"price":19.0,"orders":1},{"quantity":1700,"price":18.7,"orders":1},{"quantity":1700,"price":18.65,"orders":1},{"quantity":6800,"price":18.6,"orders":1}],"sell":[{"quantity":1700,"price":19.35,"orders":1},{"quantity":3400,"price":19.4,"orders":2},{"quantity":1700,"price":19.65,"orders":1},{"quantity":1700,"price":19.75,"orders":1},{"quantity":1700,"price":19.8,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|105219","symbol":"INDUSTOWER25MAY405PE","last_price":19.45,"volume":236300,"average_price":20.71,"oi":516800.0,"net_change":-1.2,"total_buy_quantity":154700.0,"total_sell_quantity":243100.0,"lower_circuit_limit":0.65,"upper_circuit_limit":40.65,"last_trade_time":"1747735140015","oi_day_high":600100.0,"oi_day_low":516800.0},"NSE_FO:SRF25MAY3050CE":{"ohlc":{"open":41.8,"high":49.9,"low":21.1,"close":22.1},"depth":{"buy":[{"quantity":375,"price":21.65,"orders":1},{"quantity":375,"price":21.5,"orders":1},{"quantity":1125,"price":21.45,"orders":2},{"quantity":750,"price":21.35,"orders":1},{"quantity":750,"price":21.25,"orders":1}],"sell":[{"quantity":375,"price":22.15,"orders":1},{"quantity":750,"price":22.2,"orders":1},{"quantity":375,"price":22.45,"orders":1},{"quantity":750,"price":22.7,"orders":1},{"quantity":1500,"price":22.75,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|139437","symbol":"SRF25MAY3050CE","last_price":22.1,"volume":691125,"average_price":40.69,"oi":396000.0,"net_change":-17.15,"total_buy_quantity":190500.0,"total_sell_quantity":114750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.25,"last_trade_time":"1747735192317","oi_day_high":404250.0,"oi_day_low":362625.0},"NSE_FO:ESCORTS25MAY3400PE":{"ohlc":{"open":22.95,"high":28.45,"low":18.9,"close":23.45},"depth":{"buy":[{"quantity":300,"price":22.5,"orders":1},{"quantity":150,"price":22.45,"orders":1},{"quantity":150,"price":22.3,"orders":1},{"quantity":300,"price":22.25,"orders":1},{"quantity":150,"price":22.1,"orders":1}],"sell":[{"quantity":300,"price":23.5,"orders":1},{"quantity":150,"price":23.55,"orders":1},{"quantity":150,"price":24.0,"orders":1},{"quantity":300,"price":24.45,"orders":1},{"quantity":150,"price":24.5,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|81712","symbol":"ESCORTS25MAY3400PE","last_price":23.45,"volume":61950,"average_price":24.89,"oi":101250.0,"net_change":-1.15,"total_buy_quantity":57150.0,"total_sell_quantity":26700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.65,"last_trade_time":"1747735182134","oi_day_high":105750.0,"oi_day_low":98250.0},"NSE_FO:JIOFIN25MAY260PE":{"ohlc":{"open":1.15,"high":1.6,"low":1.1,"close":1.5},"depth":{"buy":[{"quantity":33000,"price":1.45,"orders":10},{"quantity":34650,"price":1.4,"orders":11},{"quantity":41250,"price":1.35,"orders":12},{"quantity":23100,"price":1.3,"orders":11},{"quantity":19800,"price":1.25,"orders":8}],"sell":[{"quantity":31350,"price":1.55,"orders":13},{"quantity":46200,"price":1.6,"orders":17},{"quantity":44550,"price":1.65,"orders":7},{"quantity":26400,"price":1.7,"orders":5},{"quantity":14850,"price":1.75,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|97765","symbol":"JIOFIN25MAY260PE","last_price":1.5,"volume":1595550,"average_price":1.37,"oi":2996400.0,"net_change":0.35,"total_buy_quantity":1067550.0,"total_sell_quantity":567600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1747735195671","oi_day_high":3237300.0,"oi_day_low":2958450.0},"NSE_FO:APOLLOTYRE25MAY470CE":{"ohlc":{"open":21.0,"high":25.15,"low":20.7,"close":21.95},"depth":{"buy":[{"quantity":1700,"price":22.6,"orders":1},{"quantity":3400,"price":22.55,"orders":1},{"quantity":1700,"price":22.25,"orders":1},{"quantity":11900,"price":20.5,"orders":1},{"quantity":8500,"price":20.35,"orders":1}],"sell":[{"quantity":1700,"price":23.4,"orders":1},{"quantity":3400,"price":23.45,"orders":1},{"quantity":3400,"price":23.95,"orders":1},{"quantity":1700,"price":24.35,"orders":1},{"quantity":3400,"price":24.6,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|68710","symbol":"APOLLOTYRE25MAY470CE","last_price":21.95,"volume":74800,"average_price":22.98,"oi":314500.0,"net_change":-0.55,"total_buy_quantity":144500.0,"total_sell_quantity":141100.0,"lower_circuit_limit":1.55,"upper_circuit_limit":43.45,"last_trade_time":"1747730291252","oi_day_high":319600.0,"oi_day_low":280500.0},"NSE_FO:INDUSINDBK25MAY820PE":{"ohlc":{"open":46.55,"high":48.6,"low":36.85,"close":47.6},"depth":{"buy":[{"quantity":500,"price":47.35,"orders":1},{"quantity":500,"price":47.3,"orders":1},{"quantity":500,"price":47.25,"orders":1},{"quantity":1000,"price":46.85,"orders":1},{"quantity":2000,"price":46.65,"orders":1}],"sell":[{"quantity":1000,"price":47.8,"orders":2},{"quantity":1000,"price":48.25,"orders":1},{"quantity":2000,"price":48.3,"orders":1},{"quantity":500,"price":48.4,"orders":1},{"quantity":4000,"price":48.45,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|94523","symbol":"INDUSINDBK25MAY820PE","last_price":47.6,"volume":425500,"average_price":41.65,"oi":470500.0,"net_change":0.35,"total_buy_quantity":87500.0,"total_sell_quantity":72000.0,"lower_circuit_limit":1.2,"upper_circuit_limit":93.3,"last_trade_time":"1747735154500","oi_day_high":492500.0,"oi_day_low":419000.0},"NSE_FO:LICI25MAY820CE":{"ohlc":{"open":50.0,"high":57.8,"low":35.75,"close":35.8},"depth":{"buy":[{"quantity":1725,"price":35.6,"orders":1},{"quantity":575,"price":35.55,"orders":1},{"quantity":4025,"price":35.45,"orders":2},{"quantity":2875,"price":35.35,"orders":1},{"quantity":7475,"price":34.85,"orders":1}],"sell":[{"quantity":575,"price":41.3,"orders":1},{"quantity":1150,"price":41.45,"orders":2},{"quantity":2300,"price":42.65,"orders":1},{"quantity":7475,"price":43.95,"orders":1},{"quantity":5750,"price":44.9,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|101390","symbol":"LICI25MAY820CE","last_price":35.8,"volume":60375,"average_price":48.79,"oi":108675.0,"net_change":-5.5,"total_buy_quantity":52325.0,"total_sell_quantity":48875.0,"lower_circuit_limit":3.3,"upper_circuit_limit":79.3,"last_trade_time":"1747733934628","oi_day_high":138575.0,"oi_day_low":108675.0},"NSE_FO:SHRIRAMFIN25MAY700PE":{"ohlc":{"open":29.7,"high":43.8,"low":29.7,"close":42.1},"depth":{"buy":[{"quantity":1500,"price":41.45,"orders":2},{"quantity":1500,"price":41.4,"orders":2},{"quantity":1500,"price":41.35,"orders":1},{"quantity":750,"price":41.05,"orders":1},{"quantity":750,"price":41.0,"orders":1}],"sell":[{"quantity":750,"price":41.85,"orders":1},{"quantity":750,"price":41.9,"orders":1},{"quantity":750,"price":42.55,"orders":1},{"quantity":1500,"price":42.6,"orders":1},{"quantity":750,"price":43.05,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|122657","symbol":"SHRIRAMFIN25MAY700PE","last_price":42.1,"volume":97500,"average_price":35.21,"oi":207750.0,"net_change":12.4,"total_buy_quantity":89250.0,"total_sell_quantity":71250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.65,"last_trade_time":"1747734979649","oi_day_high":210000.0,"oi_day_low":195000.0},"NSE_FO:MOTHERSON25MAY135CE":{"ohlc":{"open":12.25,"high":13.7,"low":11.6,"close":12.1},"depth":{"buy":[{"quantity":7100,"price":12.05,"orders":2},{"quantity":7100,"price":12.0,"orders":2},{"quantity":3550,"price":11.95,"orders":1},{"quantity":7100,"price":11.9,"orders":2},{"quantity":10650,"price":11.85,"orders":3}],"sell":[{"quantity":7100,"price":12.15,"orders":2},{"quantity":7100,"price":12.2,"orders":2},{"quantity":7100,"price":12.25,"orders":2},{"quantity":3550,"price":12.3,"orders":1},{"quantity":3550,"price":12.35,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|105895","symbol":"MOTHERSON25MAY135CE","last_price":12.1,"volume":99400,"average_price":12.6,"oi":1313500.0,"net_change":-1.5,"total_buy_quantity":383400.0,"total_sell_quantity":404700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.6,"last_trade_time":"1747735127314","oi_day_high":1320600.0,"oi_day_low":1306400.0},"NSE_FO:CHOLAFIN25MAY1540CE":{"ohlc":{"open":76.35,"high":82.0,"low":76.35,"close":77.9},"depth":{"buy":[{"quantity":625,"price":71.55,"orders":1},{"quantity":1875,"price":71.5,"orders":3},{"quantity":625,"price":71.45,"orders":1},{"quantity":1250,"price":71.35,"orders":2},{"quantity":625,"price":71.25,"orders":1}],"sell":[{"quantity":625,"price":77.7,"orders":1},{"quantity":625,"price":77.75,"orders":1},{"quantity":625,"price":78.0,"orders":1},{"quantity":2500,"price":80.8,"orders":1},{"quantity":1875,"price":80.95,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|80759","symbol":"CHOLAFIN25MAY1540CE","last_price":77.9,"volume":2500,"average_price":78.53,"oi":54375.0,"net_change":-19.35,"total_buy_quantity":43750.0,"total_sell_quantity":41250.0,"lower_circuit_limit":8.6,"upper_circuit_limit":185.9,"last_trade_time":"1747727644274","oi_day_high":55000.0,"oi_day_low":54375.0},"NSE_FO:HDFCAMC25MAY4550PE":{"ohlc":{"open":21.75,"high":23.35,"low":14.25,"close":20.0},"depth":{"buy":[{"quantity":150,"price":18.85,"orders":1},{"quantity":300,"price":18.8,"orders":2},{"quantity":450,"price":18.45,"orders":2},{"quantity":300,"price":18.05,"orders":1},{"quantity":150,"price":18.0,"orders":1}],"sell":[{"quantity":150,"price":20.8,"orders":1},{"quantity":450,"price":20.85,"orders":2},{"quantity":3000,"price":21.4,"orders":1},{"quantity":150,"price":21.9,"orders":1},{"quantity":750,"price":22.2,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|93473","symbol":"HDFCAMC25MAY4550PE","last_price":20.0,"volume":44100,"average_price":18.31,"oi":27600.0,"net_change":0.7,"total_buy_quantity":59400.0,"total_sell_quantity":27900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.65,"last_trade_time":"1747734502329","oi_day_high":39450.0,"oi_day_low":26550.0},"NSE_FO:IRB25MAY48PE":{"ohlc":{"open":0.45,"high":0.75,"low":0.35,"close":0.6},"depth":{"buy":[{"quantity":112750,"price":0.55,"orders":8},{"quantity":102500,"price":0.5,"orders":5},{"quantity":102500,"price":0.45,"orders":5},{"quantity":71750,"price":0.4,"orders":4},{"quantity":92250,"price":0.35,"orders":5}],"sell":[{"quantity":10250,"price":0.6,"orders":1},{"quantity":225500,"price":0.65,"orders":16},{"quantity":174250,"price":0.7,"orders":15},{"quantity":71750,"price":0.75,"orders":4},{"quantity":102500,"price":0.8,"orders":5}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|95827","symbol":"IRB25MAY48PE","last_price":0.6,"volume":2900750,"average_price":0.54,"oi":1670750.0,"net_change":-0.1,"total_buy_quantity":6242250.0,"total_sell_quantity":1414500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1747735081291","oi_day_high":1865500.0,"oi_day_low":1640000.0},"NSE_FO:PIDILITIND25MAY3080PE":{"ohlc":{"open":45.5,"high":85.3,"low":43.95,"close":80.75},"depth":{"buy":[{"quantity":250,"price":76.25,"orders":1},{"quantity":250,"price":76.2,"orders":1},{"quantity":250,"price":76.05,"orders":1},{"quantity":500,"price":76.0,"orders":2},{"quantity":250,"price":75.95,"orders":1}],"sell":[{"quantity":250,"price":80.2,"orders":1},{"quantity":500,"price":80.95,"orders":1},{"quantity":250,"price":81.85,"orders":1},{"quantity":250,"price":81.9,"orders":1},{"quantity":250,"price":83.6,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|116029","symbol":"PIDILITIND25MAY3080PE","last_price":80.75,"volume":28250,"average_price":54.78,"oi":23750.0,"net_change":35.3,"total_buy_quantity":47250.0,"total_sell_quantity":18250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.8,"last_trade_time":"1747735158577","oi_day_high":25000.0,"oi_day_low":23000.0},"NSE_FO:LT25MAY3620PE":{"ohlc":{"open":49.1,"high":77.95,"low":37.65,"close":68.5},"depth":{"buy":[{"quantity":150,"price":67.15,"orders":1},{"quantity":600,"price":66.15,"orders":2},{"quantity":150,"price":66.1,"orders":1},{"quantity":450,"price":65.45,"orders":1},{"quantity":600,"price":65.4,"orders":1}],"sell":[{"quantity":150,"price":67.65,"orders":1},{"quantity":150,"price":67.7,"orders":1},{"quantity":300,"price":68.3,"orders":2},{"quantity":450,"price":69.65,"orders":1},{"quantity":300,"price":69.75,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|114713","symbol":"LT25MAY3620PE","last_price":68.5,"volume":204600,"average_price":51.8,"oi":96600.0,"net_change":11.5,"total_buy_quantity":64200.0,"total_sell_quantity":15000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":152.4,"last_trade_time":"1747735131390","oi_day_high":97800.0,"oi_day_low":82050.0},"NSE_FO:KOTAKBANK25MAY2220PE":{"ohlc":{"open":104.9,"high":120.35,"low":104.9,"close":114.5},"depth":{"buy":[{"quantity":400,"price":123.0,"orders":1},{"quantity":400,"price":122.95,"orders":1},{"quantity":800,"price":122.9,"orders":2},{"quantity":400,"price":122.85,"orders":1},{"quantity":400,"price":122.75,"orders":1}],"sell":[{"quantity":400,"price":127.75,"orders":1},{"quantity":2800,"price":127.8,"orders":7},{"quantity":400,"price":127.85,"orders":1},{"quantity":400,"price":128.25,"orders":1},{"quantity":400,"price":128.5,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|112103","symbol":"KOTAKBANK25MAY2220PE","last_price":114.5,"volume":3200,"average_price":114.71,"oi":290000.0,"net_change":6.7,"total_buy_quantity":44800.0,"total_sell_quantity":51600.0,"lower_circuit_limit":27.3,"upper_circuit_limit":188.3,"last_trade_time":"1747720460466","oi_day_high":290000.0,"oi_day_low":290000.0},"NSE_FO:TATATECH25MAY720CE":{"ohlc":{"open":48.0,"high":50.2,"low":31.0,"close":33.25},"depth":{"buy":[{"quantity":700,"price":32.9,"orders":1},{"quantity":700,"price":32.85,"orders":1},{"quantity":700,"price":32.4,"orders":1},{"quantity":700,"price":32.25,"orders":1},{"quantity":700,"price":32.2,"orders":1}],"sell":[{"quantity":700,"price":33.7,"orders":1},{"quantity":1400,"price":33.8,"orders":2},{"quantity":700,"price":33.85,"orders":1},{"quantity":1400,"price":33.9,"orders":2},{"quantity":1400,"price":33.95,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|131284","symbol":"TATATECH25MAY720CE","last_price":33.25,"volume":86100,"average_price":36.54,"oi":371000.0,"net_change":-11.75,"total_buy_quantity":84000.0,"total_sell_quantity":108500.0,"lower_circuit_limit":10.7,"upper_circuit_limit":79.3,"last_trade_time":"1747735171013","oi_day_high":378000.0,"oi_day_low":368900.0},"NSE_FO:RECLTD25MAY440CE":{"ohlc":{"open":2.2,"high":2.2,"low":1.05,"close":1.1},"depth":{"buy":[{"quantity":34000,"price":1.1,"orders":6},{"quantity":31000,"price":1.05,"orders":12},{"quantity":59000,"price":1.0,"orders":18},{"quantity":17000,"price":0.95,"orders":9},{"quantity":12000,"price":0.9,"orders":3}],"sell":[{"quantity":15000,"price":1.15,"orders":7},{"quantity":32000,"price":1.2,"orders":18},{"quantity":19000,"price":1.25,"orders":8},{"quantity":20000,"price":1.3,"orders":5},{"quantity":9000,"price":1.35,"orders":4}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|119728","symbol":"RECLTD25MAY440CE","last_price":1.1,"volume":2832000,"average_price":1.37,"oi":3575000.0,"net_change":-1.15,"total_buy_quantity":674000.0,"total_sell_quantity":591000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1747735163045","oi_day_high":3577000.0,"oi_day_low":3364000.0},"NSE_FO:ABB25MAY5700CE":{"ohlc":{"open":230.0,"high":240.0,"low":136.05,"close":150.0},"depth":{"buy":[{"quantity":125,"price":149.8,"orders":1},{"quantity":125,"price":149.35,"orders":1},{"quantity":125,"price":149.3,"orders":1},{"quantity":125,"price":149.25,"orders":1},{"quantity":875,"price":149.0,"orders":1}],"sell":[{"quantity":125,"price":152.0,"orders":1},{"quantity":125,"price":152.05,"orders":1},{"quantity":125,"price":152.4,"orders":1},{"quantity":125,"price":152.45,"orders":1},{"quantity":250,"price":153.5,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|65241","symbol":"ABB25MAY5700CE","last_price":150.0,"volume":82000,"average_price":178.43,"oi":82375.0,"net_change":-60.7,"total_buy_quantity":19625.0,"total_sell_quantity":19875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":471.55,"last_trade_time":"1747735177346","oi_day_high":84750.0,"oi_day_low":79875.0},"NSE_FO:BAJAJFINSV25MAY1980CE":{"ohlc":{"open":70.5,"high":72.4,"low":40.1,"close":47.5},"depth":{"buy":[{"quantity":500,"price":46.85,"orders":1},{"quantity":500,"price":46.8,"orders":1},{"quantity":500,"price":46.7,"orders":1},{"quantity":500,"price":46.45,"orders":1},{"quantity":500,"price":46.2,"orders":1}],"sell":[{"quantity":500,"price":47.95,"orders":1},{"quantity":500,"price":48.1,"orders":1},{"quantity":500,"price":48.5,"orders":1},{"quantity":1000,"price":48.55,"orders":1},{"quantity":500,"price":48.6,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|72170","symbol":"BAJAJFINSV25MAY1980CE","last_price":47.5,"volume":60500,"average_price":51.63,"oi":57500.0,"net_change":-31.0,"total_buy_quantity":20000.0,"total_sell_quantity":38500.0,"lower_circuit_limit":3.75,"upper_circuit_limit":153.25,"last_trade_time":"1747735153233","oi_day_high":57500.0,"oi_day_low":47000.0},"NSE_FO:INDIANB25MAY570PE":{"ohlc":{"open":2.1,"high":3.75,"low":1.8,"close":2.0},"depth":{"buy":[{"quantity":2850,"price":1.75,"orders":2},{"quantity":5700,"price":1.65,"orders":2},{"quantity":5700,"price":1.6,"orders":2},{"quantity":33250,"price":1.5,"orders":2},{"quantity":10450,"price":1.4,"orders":3}],"sell":[{"quantity":950,"price":1.85,"orders":1},{"quantity":950,"price":1.9,"orders":1},{"quantity":6650,"price":1.95,"orders":5},{"quantity":1900,"price":2.0,"orders":1},{"quantity":4750,"price":2.05,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|103523","symbol":"INDIANB25MAY570PE","last_price":2.0,"volume":76950,"average_price":2.37,"oi":180500.0,"net_change":-0.15,"total_buy_quantity":186200.0,"total_sell_quantity":221350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1747733948224","oi_day_high":180500.0,"oi_day_low":171950.0},"NSE_FO:BHARATFORG25MAY1100CE":{"ohlc":{"open":150.2,"high":150.2,"low":134.0,"close":134.0},"depth":{"buy":[{"quantity":1000,"price":135.05,"orders":2},{"quantity":500,"price":135.0,"orders":1},{"quantity":500,"price":134.95,"orders":1},{"quantity":500,"price":134.9,"orders":1},{"quantity":500,"price":134.2,"orders":1}],"sell":[{"quantity":500,"price":142.6,"orders":1},{"quantity":500,"price":142.65,"orders":1},{"quantity":2000,"price":142.7,"orders":1},{"quantity":2500,"price":145.05,"orders":1},{"quantity":5000,"price":145.85,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|74775","symbol":"BHARATFORG25MAY1100CE","last_price":134.0,"volume":4000,"average_price":142.52,"oi":336000.0,"net_change":-29.5,"total_buy_quantity":43000.0,"total_sell_quantity":40000.0,"lower_circuit_limit":82.35,"upper_circuit_limit":244.65,"last_trade_time":"1747731841356","oi_day_high":337500.0,"oi_day_low":336000.0},"NSE_FO:OFSS25MAY8535CE":{"ohlc":{"open":269.95,"high":314.0,"low":140.0,"close":161.75},"depth":{"buy":[{"quantity":50,"price":167.1,"orders":1},{"quantity":100,"price":165.05,"orders":1},{"quantity":100,"price":162.55,"orders":1},{"quantity":150,"price":160.1,"orders":1},{"quantity":100,"price":160.05,"orders":1}],"sell":[{"quantity":50,"price":171.4,"orders":1},{"quantity":100,"price":172.45,"orders":1},{"quantity":150,"price":174.9,"orders":1},{"quantity":100,"price":174.95,"orders":1},{"quantity":1000,"price":196.8,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|125826","symbol":"OFSS25MAY8535CE","last_price":161.75,"volume":12650,"average_price":208.97,"oi":18650.0,"net_change":-75.5,"total_buy_quantity":21650.0,"total_sell_quantity":7150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":596.1,"last_trade_time":"1747735150314","oi_day_high":19150.0,"oi_day_low":17850.0},"NSE_FO:SJVN25MAY99CE":{"ohlc":{"open":5.8,"high":5.8,"low":4.05,"close":4.1},"depth":{"buy":[{"quantity":4725,"price":4.15,"orders":1},{"quantity":9450,"price":4.1,"orders":2},{"quantity":14175,"price":4.05,"orders":2},{"quantity":9450,"price":4.0,"orders":2},{"quantity":9450,"price":3.95,"orders":2}],"sell":[{"quantity":14175,"price":4.25,"orders":2},{"quantity":9450,"price":4.3,"orders":2},{"quantity":18900,"price":4.35,"orders":3},{"quantity":4725,"price":4.4,"orders":1},{"quantity":4725,"price":4.45,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|138190","symbol":"SJVN25MAY99CE","last_price":4.1,"volume":56700,"average_price":4.32,"oi":212625.0,"net_change":-3.15,"total_buy_quantity":562275.0,"total_sell_quantity":557550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1747733806675","oi_day_high":212625.0,"oi_day_low":207900.0},"NSE_FO:BALKRISIND25MAY2580CE":{"ohlc":{"open":132.95,"high":132.95,"low":108.8,"close":108.8},"depth":{"buy":[{"quantity":300,"price":120.15,"orders":1},{"quantity":300,"price":120.1,"orders":1},{"quantity":600,"price":120.05,"orders":1},{"quantity":900,"price":72.35,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":300,"price":124.3,"orders":1},{"quantity":300,"price":124.35,"orders":1},{"quantity":300,"price":124.45,"orders":1},{"quantity":300,"price":124.55,"orders":1},{"quantity":600,"price":124.95,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|72896","symbol":"BALKRISIND25MAY2580CE","last_price":108.8,"volume":1500,"average_price":123.46,"oi":2400.0,"net_change":-45.65,"total_buy_quantity":2100.0,"total_sell_quantity":15900.0,"lower_circuit_limit":37.9,"upper_circuit_limit":271.0,"last_trade_time":"1747730991185","oi_day_high":2700.0,"oi_day_low":2400.0},"NSE_FO:SUNPHARMA25MAY1800PE":{"ohlc":{"open":76.0,"high":96.2,"low":67.95,"close":94.5},"depth":{"buy":[{"quantity":350,"price":90.7,"orders":1},{"quantity":350,"price":90.55,"orders":1},{"quantity":1400,"price":88.5,"orders":1},{"quantity":1400,"price":86.8,"orders":1},{"quantity":3500,"price":85.1,"orders":1}],"sell":[{"quantity":350,"price":92.7,"orders":1},{"quantity":700,"price":92.75,"orders":2},{"quantity":350,"price":92.85,"orders":1},{"quantity":350,"price":93.15,"orders":1},{"quantity":1400,"price":94.5,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|125707","symbol":"SUNPHARMA25MAY1800PE","last_price":94.5,"volume":44100,"average_price":78.07,"oi":427350.0,"net_change":17.6,"total_buy_quantity":36750.0,"total_sell_quantity":37800.0,"lower_circuit_limit":20.35,"upper_circuit_limit":133.45,"last_trade_time":"1747734562630","oi_day_high":436450.0,"oi_day_low":427350.0},"NSE_FO:TITAN25MAY3380PE":{"ohlc":{"open":5.65,"high":5.65,"low":4.15,"close":4.7},"depth":{"buy":[{"quantity":1050,"price":4.6,"orders":4},{"quantity":525,"price":4.55,"orders":3},{"quantity":875,"price":4.5,"orders":4},{"quantity":875,"price":4.45,"orders":3},{"quantity":525,"price":4.4,"orders":2}],"sell":[{"quantity":350,"price":4.8,"orders":1},{"quantity":875,"price":4.85,"orders":3},{"quantity":700,"price":4.9,"orders":3},{"quantity":700,"price":4.95,"orders":3},{"quantity":525,"price":5.0,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|144457","symbol":"TITAN25MAY3380PE","last_price":4.7,"volume":19775,"average_price":4.83,"oi":60375.0,"net_change":-0.45,"total_buy_quantity":176575.0,"total_sell_quantity":31675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1747734954388","oi_day_high":60375.0,"oi_day_low":54075.0},"NSE_FO:NHPC25MAY89CE":{"ohlc":{"open":2.8,"high":2.85,"low":1.5,"close":1.7},"depth":{"buy":[{"quantity":44800,"price":1.7,"orders":4},{"quantity":51200,"price":1.65,"orders":5},{"quantity":96000,"price":1.6,"orders":6},{"quantity":96000,"price":1.55,"orders":6},{"quantity":64000,"price":1.5,"orders":6}],"sell":[{"quantity":57600,"price":1.75,"orders":7},{"quantity":44800,"price":1.8,"orders":6},{"quantity":140800,"price":1.85,"orders":13},{"quantity":25600,"price":1.9,"orders":3},{"quantity":19200,"price":1.95,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|123706","symbol":"NHPC25MAY89CE","last_price":1.7,"volume":2873600,"average_price":2.1,"oi":1708800.0,"net_change":-1.0,"total_buy_quantity":1459200.0,"total_sell_quantity":1228800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1747735151677","oi_day_high":1715200.0,"oi_day_low":1209600.0},"NSE_FO:PIIND25MAY3650PE":{"ohlc":{"open":64.1,"high":70.3,"low":27.0,"close":41.0},"depth":{"buy":[{"quantity":250,"price":40.35,"orders":2},{"quantity":250,"price":40.0,"orders":1},{"quantity":250,"price":39.95,"orders":1},{"quantity":250,"price":39.3,"orders":1},{"quantity":250,"price":39.25,"orders":1}],"sell":[{"quantity":250,"price":41.05,"orders":2},{"quantity":125,"price":41.1,"orders":1},{"quantity":375,"price":41.7,"orders":2},{"quantity":375,"price":41.9,"orders":2},{"quantity":250,"price":41.95,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|129736","symbol":"PIIND25MAY3650PE","last_price":41.0,"volume":235625,"average_price":38.11,"oi":51625.0,"net_change":-23.85,"total_buy_quantity":17875.0,"total_sell_quantity":24375.0,"lower_circuit_limit":12.65,"upper_circuit_limit":117.05,"last_trade_time":"1747735197594","oi_day_high":68750.0,"oi_day_low":51500.0},"NSE_FO:FEDERALBNK25MAY202.5CE":{"ohlc":{"open":3.2,"high":3.5,"low":1.65,"close":1.7},"depth":{"buy":[{"quantity":60000,"price":1.7,"orders":6},{"quantity":60000,"price":1.65,"orders":8},{"quantity":65000,"price":1.6,"orders":7},{"quantity":70000,"price":1.55,"orders":10},{"quantity":10000,"price":1.5,"orders":2}],"sell":[{"quantity":45000,"price":1.8,"orders":7},{"quantity":85000,"price":1.85,"orders":6},{"quantity":120000,"price":1.9,"orders":12},{"quantity":75000,"price":1.95,"orders":7},{"quantity":75000,"price":2.0,"orders":13}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|88993","symbol":"FEDERALBNK25MAY202.5CE","last_price":1.7,"volume":5900000,"average_price":2.57,"oi":2075000.0,"net_change":-1.65,"total_buy_quantity":1030000.0,"total_sell_quantity":1685000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1747735187423","oi_day_high":2080000.0,"oi_day_low":1510000.0},"NSE_FO:APOLLOHOSP25MAY7150CE":{"ohlc":{"open":41.85,"high":48.0,"low":23.15,"close":29.0},"depth":{"buy":[{"quantity":125,"price":27.85,"orders":1},{"quantity":125,"price":27.8,"orders":1},{"quantity":125,"price":27.7,"orders":1},{"quantity":250,"price":27.25,"orders":1},{"quantity":125,"price":27.2,"orders":1}],"sell":[{"quantity":125,"price":28.45,"orders":1},{"quantity":125,"price":28.5,"orders":1},{"quantity":250,"price":28.75,"orders":1},{"quantity":125,"price":29.1,"orders":1},{"quantity":125,"price":29.25,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|68321","symbol":"APOLLOHOSP25MAY7150CE","last_price":29.0,"volume":89750,"average_price":31.47,"oi":68625.0,"net_change":-15.75,"total_buy_quantity":32375.0,"total_sell_quantity":20625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":140.15,"last_trade_time":"1747735166557","oi_day_high":69125.0,"oi_day_low":53875.0},"NSE_FO:UPL25MAY680CE":{"ohlc":{"open":3.65,"high":3.75,"low":1.45,"close":1.5},"depth":{"buy":[{"quantity":18970,"price":1.45,"orders":6},{"quantity":20325,"price":1.4,"orders":8},{"quantity":20325,"price":1.35,"orders":8},{"quantity":20325,"price":1.3,"orders":5},{"quantity":51490,"price":1.25,"orders":6}],"sell":[{"quantity":2710,"price":1.5,"orders":2},{"quantity":13550,"price":1.55,"orders":6},{"quantity":21680,"price":1.6,"orders":10},{"quantity":31165,"price":1.65,"orders":8},{"quantity":29810,"price":1.7,"orders":8}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|138929","symbol":"UPL25MAY680CE","last_price":1.5,"volume":3723540,"average_price":2.26,"oi":3586685.0,"net_change":-2.2,"total_buy_quantity":1056900.0,"total_sell_quantity":646335.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1747735196705","oi_day_high":3598880.0,"oi_day_low":3094820.0},"NSE_FO:ICICIPRULI25MAY600PE":{"ohlc":{"open":3.4,"high":4.85,"low":2.6,"close":4.3},"depth":{"buy":[{"quantity":750,"price":4.4,"orders":1},{"quantity":1500,"price":4.35,"orders":2},{"quantity":1500,"price":4.3,"orders":2},{"quantity":1500,"price":4.25,"orders":2},{"quantity":2250,"price":4.2,"orders":3}],"sell":[{"quantity":1500,"price":4.5,"orders":2},{"quantity":4500,"price":4.55,"orders":5},{"quantity":3000,"price":4.6,"orders":4},{"quantity":4500,"price":4.65,"orders":5},{"quantity":3000,"price":4.7,"orders":4}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|91344","symbol":"ICICIPRULI25MAY600PE","last_price":4.3,"volume":155250,"average_price":3.87,"oi":179250.0,"net_change":1.3,"total_buy_quantity":300000.0,"total_sell_quantity":164250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1747734963324","oi_day_high":188250.0,"oi_day_low":160500.0},"NSE_FO:SUNPHARMA25MAY1820CE":{"ohlc":{"open":10.6,"high":10.6,"low":5.15,"close":6.9},"depth":{"buy":[{"quantity":700,"price":6.9,"orders":2},{"quantity":1050,"price":6.85,"orders":2},{"quantity":1750,"price":6.8,"orders":4},{"quantity":2100,"price":6.75,"orders":5},{"quantity":1050,"price":6.7,"orders":3}],"sell":[{"quantity":2450,"price":7.05,"orders":5},{"quantity":1400,"price":7.1,"orders":3},{"quantity":3150,"price":7.15,"orders":4},{"quantity":1400,"price":7.2,"orders":3},{"quantity":2800,"price":7.25,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|140254","symbol":"SUNPHARMA25MAY1820CE","last_price":6.9,"volume":449750,"average_price":7.43,"oi":393400.0,"net_change":-1.95,"total_buy_quantity":561750.0,"total_sell_quantity":109550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1747735188794","oi_day_high":440650.0,"oi_day_low":388850.0},"NSE_FO:M&MFIN25MAY262.7PE":{"ohlc":{"open":3.2,"high":7.5,"low":3.2,"close":7.05},"depth":{"buy":[{"quantity":4112,"price":6.6,"orders":2},{"quantity":2056,"price":6.55,"orders":1},{"quantity":2056,"price":6.45,"orders":1},{"quantity":6168,"price":6.35,"orders":1},{"quantity":43176,"price":5.95,"orders":1}],"sell":[{"quantity":4112,"price":7.4,"orders":2},{"quantity":2056,"price":7.45,"orders":1},{"quantity":2056,"price":7.5,"orders":1},{"quantity":8224,"price":7.65,"orders":1},{"quantity":14392,"price":8.0,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|103517","symbol":"M&MFIN25MAY262.7PE","last_price":7.05,"volume":343352,"average_price":5.74,"oi":719600.0,"net_change":3.15,"total_buy_quantity":193264.0,"total_sell_quantity":254944.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1747734312240","oi_day_high":756608.0,"oi_day_low":715488.0},"NSE_FO:ABFRL25MAY275PE":{"ohlc":{"open":1.0,"high":4.65,"low":0.6,"close":3.15},"depth":{"buy":[{"quantity":10400,"price":3.15,"orders":3},{"quantity":5200,"price":3.1,"orders":2},{"quantity":7800,"price":3.05,"orders":3},{"quantity":5200,"price":3.0,"orders":2},{"quantity":10400,"price":2.95,"orders":3}],"sell":[{"quantity":5200,"price":3.3,"orders":2},{"quantity":2600,"price":3.35,"orders":1},{"quantity":7800,"price":3.4,"orders":3},{"quantity":5200,"price":3.45,"orders":2},{"quantity":7800,"price":3.5,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|65599","symbol":"ABFRL25MAY275PE","last_price":3.15,"volume":5756400,"average_price":1.8,"oi":1079000.0,"net_change":1.15,"total_buy_quantity":889200.0,"total_sell_quantity":491400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1747735194480","oi_day_high":1081600.0,"oi_day_low":577200.0},"NSE_FO:DELHIVERY25MAY300CE":{"ohlc":{"open":51.0,"high":51.0,"low":47.0,"close":48.0},"depth":{"buy":[{"quantity":1525,"price":47.05,"orders":1},{"quantity":1525,"price":47.0,"orders":1},{"quantity":1525,"price":46.9,"orders":1},{"quantity":6100,"price":46.2,"orders":1},{"quantity":22875,"price":45.9,"orders":2}],"sell":[{"quantity":6100,"price":49.1,"orders":2},{"quantity":6100,"price":49.15,"orders":1},{"quantity":15250,"price":49.7,"orders":1},{"quantity":7625,"price":49.85,"orders":1},{"quantity":1525,"price":51.0,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|79052","symbol":"DELHIVERY25MAY300CE","last_price":48.0,"volume":10675,"average_price":49.98,"oi":228750.0,"net_change":-2.75,"total_buy_quantity":138775.0,"total_sell_quantity":134200.0,"lower_circuit_limit":26.65,"upper_circuit_limit":74.85,"last_trade_time":"1747727629400","oi_day_high":236375.0,"oi_day_low":228750.0},"NSE_FO:GAIL25MAY192.5PE":{"ohlc":{"open":4.95,"high":6.1,"low":3.25,"close":4.35},"depth":{"buy":[{"quantity":4700,"price":4.35,"orders":2},{"quantity":16450,"price":4.3,"orders":7},{"quantity":23500,"price":4.25,"orders":6},{"quantity":11750,"price":4.2,"orders":4},{"quantity":16450,"price":4.15,"orders":4}],"sell":[{"quantity":18800,"price":4.45,"orders":7},{"quantity":11750,"price":4.5,"orders":3},{"quantity":11750,"price":4.55,"orders":4},{"quantity":7050,"price":4.6,"orders":2},{"quantity":11750,"price":4.65,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|89380","symbol":"GAIL25MAY192.5PE","last_price":4.35,"volume":3884550,"average_price":4.3,"oi":907100.0,"net_change":-1.7,"total_buy_quantity":589850.0,"total_sell_quantity":505250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1747735180745","oi_day_high":907100.0,"oi_day_low":458250.0},"NSE_FO:ZYDUSLIFE25MAY880PE":{"ohlc":{"open":11.0,"high":21.45,"low":9.0,"close":16.2},"depth":{"buy":[{"quantity":900,"price":16.05,"orders":1},{"quantity":1800,"price":16.0,"orders":2},{"quantity":900,"price":15.95,"orders":1},{"quantity":900,"price":15.9,"orders":1},{"quantity":1800,"price":15.85,"orders":1}],"sell":[{"quantity":900,"price":16.25,"orders":1},{"quantity":900,"price":16.3,"orders":1},{"quantity":900,"price":16.55,"orders":1},{"quantity":900,"price":16.6,"orders":1},{"quantity":1800,"price":16.65,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|140952","symbol":"ZYDUSLIFE25MAY880PE","last_price":16.2,"volume":2219400,"average_price":15.47,"oi":333000.0,"net_change":4.5,"total_buy_quantity":429300.0,"total_sell_quantity":152100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.85,"last_trade_time":"1747735198130","oi_day_high":369900.0,"oi_day_low":243900.0},"NSE_FO:KPITTECH25MAY1220CE":{"ohlc":{"open":106.55,"high":106.55,"low":106.5,"close":106.5},"depth":{"buy":[{"quantity":400,"price":101.5,"orders":1},{"quantity":400,"price":101.45,"orders":1},{"quantity":400,"price":101.3,"orders":1},{"quantity":1600,"price":100.7,"orders":1},{"quantity":3200,"price":100.05,"orders":2}],"sell":[{"quantity":1200,"price":112.2,"orders":1},{"quantity":400,"price":112.25,"orders":1},{"quantity":400,"price":112.35,"orders":1},{"quantity":400,"price":112.55,"orders":1},{"quantity":400,"price":114.7,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|112453","symbol":"KPITTECH25MAY1220CE","last_price":106.5,"volume":800,"average_price":106.52,"oi":62000.0,"net_change":-22.15,"total_buy_quantity":43600.0,"total_sell_quantity":31200.0,"lower_circuit_limit":34.05,"upper_circuit_limit":223.25,"last_trade_time":"1747733817374","oi_day_high":62000.0,"oi_day_low":62000.0},"NSE_FO:TATAMOTORS25MAY670PE":{"ohlc":{"open":1.8,"high":2.3,"low":1.5,"close":2.0},"depth":{"buy":[{"quantity":7700,"price":1.95,"orders":7},{"quantity":16500,"price":1.9,"orders":12},{"quantity":17600,"price":1.85,"orders":12},{"quantity":21450,"price":1.8,"orders":7},{"quantity":31900,"price":1.75,"orders":8}],"sell":[{"quantity":2200,"price":2.0,"orders":3},{"quantity":9900,"price":2.05,"orders":10},{"quantity":18700,"price":2.1,"orders":11},{"quantity":17600,"price":2.15,"orders":10},{"quantity":16500,"price":2.2,"orders":9}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|142678","symbol":"TATAMOTORS25MAY670PE","last_price":2.0,"volume":3295050,"average_price":1.82,"oi":2132350.0,"net_change":0.05,"total_buy_quantity":1367850.0,"total_sell_quantity":486750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1747735193129","oi_day_high":2389200.0,"oi_day_low":2099900.0},"NSE_FO:INDIGO25MAY5500PE":{"ohlc":{"open":105.0,"high":157.15,"low":92.45,"close":149.2},"depth":{"buy":[{"quantity":150,"price":148.25,"orders":1},{"quantity":150,"price":148.2,"orders":1},{"quantity":150,"price":148.05,"orders":1},{"quantity":300,"price":147.85,"orders":2},{"quantity":150,"price":147.8,"orders":1}],"sell":[{"quantity":150,"price":149.1,"orders":1},{"quantity":150,"price":149.15,"orders":1},{"quantity":150,"price":149.2,"orders":1},{"quantity":150,"price":149.25,"orders":1},{"quantity":150,"price":149.3,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|94020","symbol":"INDIGO25MAY5500PE","last_price":149.2,"volume":553800,"average_price":127.51,"oi":94800.0,"net_change":44.75,"total_buy_quantity":31650.0,"total_sell_quantity":34200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":227.45,"last_trade_time":"1747735197278","oi_day_high":180900.0,"oi_day_low":94800.0},"NSE_FO:PATANJALI25MAY1960CE":{"ohlc":{"open":2.0,"high":2.95,"low":1.7,"close":1.8},"depth":{"buy":[{"quantity":1200,"price":1.7,"orders":4},{"quantity":1500,"price":1.65,"orders":5},{"quantity":1500,"price":1.6,"orders":5},{"quantity":1800,"price":1.55,"orders":5},{"quantity":900,"price":1.5,"orders":2}],"sell":[{"quantity":1500,"price":1.85,"orders":4},{"quantity":1200,"price":1.9,"orders":4},{"quantity":2100,"price":1.95,"orders":6},{"quantity":1200,"price":2.0,"orders":4},{"quantity":3900,"price":2.05,"orders":4}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|113545","symbol":"PATANJALI25MAY1960CE","last_price":1.8,"volume":59400,"average_price":2.09,"oi":94500.0,"net_change":-0.8,"total_buy_quantity":81300.0,"total_sell_quantity":71100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1747735084773","oi_day_high":104700.0,"oi_day_low":94500.0},"NSE_FO:LT25MAY3300CE":{"ohlc":{"open":325.6,"high":331.6,"low":273.55,"close":276.0},"depth":{"buy":[{"quantity":150,"price":282.2,"orders":1},{"quantity":150,"price":282.15,"orders":1},{"quantity":150,"price":282.1,"orders":1},{"quantity":150,"price":282.0,"orders":1},{"quantity":150,"price":280.9,"orders":1}],"sell":[{"quantity":150,"price":287.3,"orders":1},{"quantity":5550,"price":292.0,"orders":6},{"quantity":150,"price":303.75,"orders":1},{"quantity":600,"price":307.25,"orders":1},{"quantity":750,"price":309.25,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|101854","symbol":"LT25MAY3300CE","last_price":276.0,"volume":5250,"average_price":309.07,"oi":125700.0,"net_change":-52.7,"total_buy_quantity":21150.0,"total_sell_quantity":17700.0,"lower_circuit_limit":152.85,"upper_circuit_limit":504.55,"last_trade_time":"1747733446002","oi_day_high":127500.0,"oi_day_low":125700.0},"NSE_FO:SYNGENE25MAY660CE":{"ohlc":{"open":5.5,"high":5.85,"low":2.85,"close":3.25},"depth":{"buy":[{"quantity":1000,"price":3.2,"orders":1},{"quantity":2000,"price":3.15,"orders":1},{"quantity":7000,"price":3.1,"orders":2},{"quantity":3000,"price":3.05,"orders":2},{"quantity":4000,"price":3.0,"orders":3}],"sell":[{"quantity":2000,"price":3.3,"orders":1},{"quantity":5000,"price":3.35,"orders":4},{"quantity":2000,"price":3.4,"orders":2},{"quantity":8000,"price":3.45,"orders":3},{"quantity":7000,"price":3.5,"orders":3}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|126444","symbol":"SYNGENE25MAY660CE","last_price":3.25,"volume":573000,"average_price":3.81,"oi":994000.0,"net_change":-3.15,"total_buy_quantity":261000.0,"total_sell_quantity":231000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1747735180370","oi_day_high":997000.0,"oi_day_low":911000.0},"NSE_FO:LAURUSLABS25MAY650PE":{"ohlc":{"open":45.55,"high":56.7,"low":45.55,"close":56.45},"depth":{"buy":[{"quantity":3400,"price":54.7,"orders":2},{"quantity":1700,"price":54.65,"orders":1},{"quantity":1700,"price":54.5,"orders":1},{"quantity":1700,"price":54.05,"orders":1},{"quantity":1700,"price":53.95,"orders":1}],"sell":[{"quantity":1700,"price":55.9,"orders":1},{"quantity":1700,"price":55.95,"orders":1},{"quantity":1700,"price":56.15,"orders":1},{"quantity":8500,"price":57.65,"orders":1},{"quantity":1700,"price":57.8,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|112724","symbol":"LAURUSLABS25MAY650PE","last_price":56.45,"volume":15300,"average_price":54.49,"oi":629000.0,"net_change":14.95,"total_buy_quantity":151300.0,"total_sell_quantity":98600.0,"lower_circuit_limit":7.15,"upper_circuit_limit":75.85,"last_trade_time":"1747734553998","oi_day_high":634100.0,"oi_day_low":629000.0},"NSE_FO:DALBHARAT25MAY1980CE":{"ohlc":{"open":100.0,"high":100.0,"low":84.25,"close":90.05},"depth":{"buy":[{"quantity":275,"price":87.8,"orders":1},{"quantity":275,"price":87.65,"orders":1},{"quantity":275,"price":86.5,"orders":1},{"quantity":275,"price":83.35,"orders":1},{"quantity":825,"price":83.25,"orders":1}],"sell":[{"quantity":275,"price":94.2,"orders":1},{"quantity":275,"price":94.25,"orders":1},{"quantity":275,"price":94.45,"orders":1},{"quantity":825,"price":99.25,"orders":1},{"quantity":2750,"price":99.35,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|84723","symbol":"DALBHARAT25MAY1980CE","last_price":90.05,"volume":4400,"average_price":93.17,"oi":19800.0,"net_change":-11.85,"total_buy_quantity":24200.0,"total_sell_quantity":26125.0,"lower_circuit_limit":15.65,"upper_circuit_limit":188.15,"last_trade_time":"1747734580127","oi_day_high":20900.0,"oi_day_low":19800.0},"NSE_FO:JSWSTEEL25MAY1040PE":{"ohlc":{"open":27.45,"high":35.8,"low":22.8,"close":34.2},"depth":{"buy":[{"quantity":675,"price":34.4,"orders":1},{"quantity":675,"price":34.35,"orders":1},{"quantity":675,"price":34.3,"orders":1},{"quantity":675,"price":34.0,"orders":1},{"quantity":2025,"price":33.95,"orders":1}],"sell":[{"quantity":1350,"price":34.65,"orders":2},{"quantity":675,"price":34.75,"orders":1},{"quantity":1350,"price":34.8,"orders":2},{"quantity":1350,"price":34.95,"orders":1},{"quantity":675,"price":35.05,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|99016","symbol":"JSWSTEEL25MAY1040PE","last_price":34.2,"volume":236925,"average_price":28.32,"oi":288900.0,"net_change":3.05,"total_buy_quantity":87075.0,"total_sell_quantity":87750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.2,"last_trade_time":"1747735072960","oi_day_high":292275.0,"oi_day_low":279450.0},"NSE_FO:TITAGARH25MAY820CE":{"ohlc":{"open":80.0,"high":80.0,"low":70.5,"close":70.5},"depth":{"buy":[{"quantity":625,"price":70.05,"orders":1},{"quantity":625,"price":70.0,"orders":1},{"quantity":625,"price":61.0,"orders":1},{"quantity":25000,"price":56.05,"orders":1},{"quantity":6250,"price":56.0,"orders":1}],"sell":[{"quantity":625,"price":84.95,"orders":1},{"quantity":625,"price":85.0,"orders":1},{"quantity":25000,"price":93.95,"orders":1},{"quantity":3125,"price":118.55,"orders":1},{"quantity":625,"price":119.0,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|144082","symbol":"TITAGARH25MAY820CE","last_price":70.5,"volume":1250,"average_price":75.25,"oi":94375.0,"net_change":-37.0,"total_buy_quantity":58750.0,"total_sell_quantity":33750.0,"lower_circuit_limit":22.4,"upper_circuit_limit":192.6,"last_trade_time":"1747733373904","oi_day_high":95000.0,"oi_day_low":94375.0},"NSE_FO:MRF25MAY130000CE":{"ohlc":{"open":10300.0,"high":10300.0,"low":10300.0,"close":10300.0},"depth":{"buy":[{"quantity":15,"price":10452.55,"orders":1},{"quantity":25,"price":10100.95,"orders":1},{"quantity":50,"price":9960.3,"orders":1},{"quantity":50,"price":9819.7,"orders":1},{"quantity":200,"price":8326.95,"orders":1}],"sell":[{"quantity":15,"price":11670.35,"orders":1},{"quantity":20,"price":11670.4,"orders":1},{"quantity":50,"price":12083.55,"orders":1},{"quantity":200,"price":13012.65,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|106954","symbol":"MRF25MAY130000CE","last_price":10300.0,"volume":0,"average_price":0.0,"oi":1025.0,"net_change":0.0,"total_buy_quantity":365.0,"total_sell_quantity":285.0,"lower_circuit_limit":4831.2,"upper_circuit_limit":15768.8,"last_trade_time":"1747633972000","oi_day_high":1025.0,"oi_day_low":1025.0},"NSE_FO:AMBUJACEM25MAY570PE":{"ohlc":{"open":12.7,"high":14.2,"low":9.05,"close":13.1},"depth":{"buy":[{"quantity":1800,"price":12.75,"orders":2},{"quantity":1800,"price":12.7,"orders":1},{"quantity":1800,"price":12.6,"orders":1},{"quantity":1800,"price":12.55,"orders":2},{"quantity":900,"price":12.5,"orders":1}],"sell":[{"quantity":900,"price":13.4,"orders":1},{"quantity":900,"price":13.45,"orders":1},{"quantity":900,"price":13.5,"orders":1},{"quantity":900,"price":13.6,"orders":1},{"quantity":900,"price":13.9,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|65881","symbol":"AMBUJACEM25MAY570PE","last_price":13.1,"volume":694800,"average_price":11.08,"oi":219600.0,"net_change":0.5,"total_buy_quantity":122400.0,"total_sell_quantity":81900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.6,"last_trade_time":"1747735197285","oi_day_high":257400.0,"oi_day_low":155700.0},"NSE_FO:POWERGRID25MAY315PE":{"ohlc":{"open":15.85,"high":17.5,"low":11.6,"close":17.5},"depth":{"buy":[{"quantity":1800,"price":16.9,"orders":1},{"quantity":1800,"price":16.75,"orders":1},{"quantity":1800,"price":16.6,"orders":1},{"quantity":1800,"price":16.45,"orders":1},{"quantity":1800,"price":16.35,"orders":1}],"sell":[{"quantity":1800,"price":17.3,"orders":1},{"quantity":1800,"price":17.35,"orders":1},{"quantity":7200,"price":18.15,"orders":1},{"quantity":9000,"price":18.35,"orders":1},{"quantity":18000,"price":18.85,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|132594","symbol":"POWERGRID25MAY315PE","last_price":17.5,"volume":115200,"average_price":13.72,"oi":369000.0,"net_change":3.95,"total_buy_quantity":217800.0,"total_sell_quantity":185400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.55,"last_trade_time":"1747734871018","oi_day_high":390600.0,"oi_day_low":369000.0},"NSE_FO:CANBK25MAY99PE":{"ohlc":{"open":0.4,"high":0.4,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":74250,"price":0.35,"orders":7},{"quantity":202500,"price":0.3,"orders":9},{"quantity":634500,"price":0.25,"orders":14},{"quantity":776250,"price":0.2,"orders":9},{"quantity":877500,"price":0.15,"orders":12}],"sell":[{"quantity":168750,"price":0.4,"orders":10},{"quantity":351000,"price":0.45,"orders":9},{"quantity":162000,"price":0.5,"orders":3},{"quantity":263250,"price":0.55,"orders":6},{"quantity":297000,"price":0.6,"orders":7}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|78982","symbol":"CANBK25MAY99PE","last_price":0.35,"volume":1485000,"average_price":0.34,"oi":2646000.0,"net_change":-0.05,"total_buy_quantity":4448250.0,"total_sell_quantity":2214000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1747735163203","oi_day_high":2902500.0,"oi_day_low":2646000.0},"NSE_FO:DRREDDY25MAY1180CE":{"ohlc":{"open":50.45,"high":60.35,"low":47.35,"close":54.05},"depth":{"buy":[{"quantity":625,"price":53.75,"orders":1},{"quantity":625,"price":53.7,"orders":1},{"quantity":625,"price":53.55,"orders":1},{"quantity":625,"price":53.35,"orders":1},{"quantity":625,"price":53.15,"orders":1}],"sell":[{"quantity":625,"price":54.35,"orders":1},{"quantity":625,"price":54.4,"orders":1},{"quantity":625,"price":54.45,"orders":1},{"quantity":625,"price":54.55,"orders":1},{"quantity":1250,"price":54.95,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|81218","symbol":"DRREDDY25MAY1180CE","last_price":54.05,"volume":46250,"average_price":55.39,"oi":162500.0,"net_change":4.65,"total_buy_quantity":81875.0,"total_sell_quantity":53125.0,"lower_circuit_limit":9.9,"upper_circuit_limit":88.9,"last_trade_time":"1747735159393","oi_day_high":171875.0,"oi_day_low":161875.0},"NSE_FO:IREDA25MAY175CE":{"ohlc":{"open":5.15,"high":5.4,"low":2.55,"close":2.75},"depth":{"buy":[{"quantity":23200,"price":2.7,"orders":7},{"quantity":46400,"price":2.65,"orders":10},{"quantity":43500,"price":2.6,"orders":9},{"quantity":46400,"price":2.55,"orders":8},{"quantity":75400,"price":2.5,"orders":15}],"sell":[{"quantity":11600,"price":2.8,"orders":3},{"quantity":34800,"price":2.85,"orders":9},{"quantity":37700,"price":2.9,"orders":10},{"quantity":37700,"price":2.95,"orders":9},{"quantity":14500,"price":3.0,"orders":5}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|96562","symbol":"IREDA25MAY175CE","last_price":2.75,"volume":4970600,"average_price":3.6,"oi":3143600.0,"net_change":-2.2,"total_buy_quantity":858400.0,"total_sell_quantity":983100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1747735139566","oi_day_high":3459700.0,"oi_day_low":3134900.0},"NSE_FO:PAYTM25MAY920PE":{"ohlc":{"open":51.6,"high":73.15,"low":48.8,"close":70.0},"depth":{"buy":[{"quantity":650,"price":69.55,"orders":1},{"quantity":650,"price":69.5,"orders":1},{"quantity":650,"price":69.15,"orders":1},{"quantity":1300,"price":69.1,"orders":2},{"quantity":1300,"price":69.05,"orders":1}],"sell":[{"quantity":1300,"price":71.0,"orders":2},{"quantity":650,"price":71.05,"orders":1},{"quantity":1300,"price":71.15,"orders":2},{"quantity":650,"price":71.35,"orders":1},{"quantity":650,"price":71.9,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|113663","symbol":"PAYTM25MAY920PE","last_price":70.0,"volume":122200,"average_price":58.67,"oi":56550.0,"net_change":14.7,"total_buy_quantity":91000.0,"total_sell_quantity":55250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.05,"last_trade_time":"1747735127407","oi_day_high":59800.0,"oi_day_low":16250.0},"NSE_FO:SBIN25MAY810PE":{"ohlc":{"open":18.1,"high":27.55,"low":17.7,"close":25.85},"depth":{"buy":[{"quantity":750,"price":25.3,"orders":1},{"quantity":750,"price":25.25,"orders":1},{"quantity":2250,"price":25.2,"orders":3},{"quantity":750,"price":25.15,"orders":1},{"quantity":1500,"price":25.1,"orders":2}],"sell":[{"quantity":1500,"price":25.55,"orders":2},{"quantity":750,"price":25.6,"orders":1},{"quantity":750,"price":25.65,"orders":1},{"quantity":1500,"price":25.7,"orders":2},{"quantity":750,"price":25.75,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|136172","symbol":"SBIN25MAY810PE","last_price":25.85,"volume":1263750,"average_price":22.5,"oi":810000.0,"net_change":4.85,"total_buy_quantity":144750.0,"total_sell_quantity":103500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.15,"last_trade_time":"1747735021239","oi_day_high":852750.0,"oi_day_low":809250.0},"NSE_FO:BEL25MAY305PE":{"ohlc":{"open":0.35,"high":0.5,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":136800,"price":0.25,"orders":6},{"quantity":347700,"price":0.2,"orders":14},{"quantity":518700,"price":0.15,"orders":15},{"quantity":447450,"price":0.1,"orders":11},{"quantity":524400,"price":0.05,"orders":13}],"sell":[{"quantity":290700,"price":0.3,"orders":15},{"quantity":171000,"price":0.35,"orders":12},{"quantity":131100,"price":0.4,"orders":11},{"quantity":42750,"price":0.45,"orders":9},{"quantity":25650,"price":0.5,"orders":5}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|74555","symbol":"BEL25MAY305PE","last_price":0.3,"volume":1433550,"average_price":0.28,"oi":1316700.0,"net_change":-0.25,"total_buy_quantity":1975050.0,"total_sell_quantity":1008900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1747735199404","oi_day_high":1379400.0,"oi_day_low":1199850.0},"NSE_FO:BAJAJFINSV25MAY2100PE":{"ohlc":{"open":72.15,"high":104.45,"low":71.3,"close":97.15},"depth":{"buy":[{"quantity":500,"price":98.05,"orders":1},{"quantity":500,"price":97.85,"orders":1},{"quantity":500,"price":96.5,"orders":1},{"quantity":500,"price":96.45,"orders":1},{"quantity":1000,"price":95.9,"orders":1}],"sell":[{"quantity":500,"price":99.25,"orders":1},{"quantity":500,"price":99.3,"orders":1},{"quantity":500,"price":99.85,"orders":1},{"quantity":500,"price":99.9,"orders":1},{"quantity":500,"price":99.95,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|72179","symbol":"BAJAJFINSV25MAY2100PE","last_price":97.15,"volume":45500,"average_price":88.63,"oi":127000.0,"net_change":25.4,"total_buy_quantity":117500.0,"total_sell_quantity":34500.0,"lower_circuit_limit":0.65,"upper_circuit_limit":142.85,"last_trade_time":"1747735195196","oi_day_high":150500.0,"oi_day_low":127000.0},"NSE_FO:JSL25MAY570CE":{"ohlc":{"open":81.5,"high":81.5,"low":81.5,"close":81.5},"depth":{"buy":[{"quantity":775,"price":74.5,"orders":1},{"quantity":775,"price":74.45,"orders":1},{"quantity":775,"price":74.35,"orders":1},{"quantity":775,"price":74.25,"orders":1},{"quantity":3100,"price":74.05,"orders":1}],"sell":[{"quantity":2325,"price":82.0,"orders":1},{"quantity":775,"price":82.05,"orders":1},{"quantity":7750,"price":82.2,"orders":1},{"quantity":775,"price":83.35,"orders":1},{"quantity":7750,"price":83.6,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|110199","symbol":"JSL25MAY570CE","last_price":81.5,"volume":775,"average_price":81.5,"oi":41850.0,"net_change":-13.5,"total_buy_quantity":65100.0,"total_sell_quantity":58125.0,"lower_circuit_limit":44.1,"upper_circuit_limit":139.7,"last_trade_time":"1747729773402","oi_day_high":41850.0,"oi_day_low":41850.0},"NSE_FO:PEL25MAY1020CE":{"ohlc":{"open":111.0,"high":112.35,"low":107.65,"close":112.35},"depth":{"buy":[{"quantity":750,"price":96.6,"orders":1},{"quantity":750,"price":96.55,"orders":1},{"quantity":750,"price":96.25,"orders":1},{"quantity":5250,"price":91.95,"orders":2},{"quantity":3750,"price":91.2,"orders":1}],"sell":[{"quantity":750,"price":100.75,"orders":1},{"quantity":750,"price":100.8,"orders":1},{"quantity":3000,"price":101.85,"orders":1},{"quantity":7500,"price":102.85,"orders":1},{"quantity":2250,"price":104.5,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|127778","symbol":"PEL25MAY1020CE","last_price":112.35,"volume":4500,"average_price":110.33,"oi":117000.0,"net_change":4.55,"total_buy_quantity":54750.0,"total_sell_quantity":52500.0,"lower_circuit_limit":33.2,"upper_circuit_limit":182.4,"last_trade_time":"1747723179204","oi_day_high":120000.0,"oi_day_low":117000.0},"NSE_FO:ALKEM25MAY5200PE":{"ohlc":{"open":62.7,"high":76.15,"low":45.4,"close":66.45},"depth":{"buy":[{"quantity":100,"price":64.8,"orders":1},{"quantity":100,"price":64.75,"orders":1},{"quantity":200,"price":64.05,"orders":2},{"quantity":200,"price":64.0,"orders":2},{"quantity":400,"price":63.85,"orders":2}],"sell":[{"quantity":100,"price":68.65,"orders":1},{"quantity":100,"price":68.7,"orders":1},{"quantity":100,"price":69.9,"orders":1},{"quantity":200,"price":69.95,"orders":1},{"quantity":100,"price":71.65,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|65605","symbol":"ALKEM25MAY5200PE","last_price":66.45,"volume":67800,"average_price":60.37,"oi":22900.0,"net_change":3.7,"total_buy_quantity":19700.0,"total_sell_quantity":7200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":138.5,"last_trade_time":"1747735198331","oi_day_high":32100.0,"oi_day_low":22300.0},"NSE_FO:POONAWALLA25MAY395PE":{"ohlc":{"open":9.55,"high":14.0,"low":9.1,"close":11.45},"depth":{"buy":[{"quantity":1450,"price":10.95,"orders":1},{"quantity":2900,"price":10.9,"orders":2},{"quantity":2900,"price":10.85,"orders":1},{"quantity":1450,"price":10.75,"orders":1},{"quantity":2900,"price":10.6,"orders":2}],"sell":[{"quantity":1450,"price":11.25,"orders":1},{"quantity":1450,"price":11.3,"orders":1},{"quantity":1450,"price":11.4,"orders":1},{"quantity":1450,"price":11.6,"orders":1},{"quantity":2900,"price":11.65,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|131892","symbol":"POONAWALLA25MAY395PE","last_price":11.45,"volume":140650,"average_price":10.79,"oi":127600.0,"net_change":1.3,"total_buy_quantity":188500.0,"total_sell_quantity":142100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.15,"last_trade_time":"1747733528475","oi_day_high":133400.0,"oi_day_low":127600.0},"NSE_FO:ACC25MAY2060CE":{"ohlc":{"open":4.3,"high":6.0,"low":2.55,"close":2.9},"depth":{"buy":[{"quantity":2100,"price":2.7,"orders":4},{"quantity":1500,"price":2.65,"orders":3},{"quantity":900,"price":2.6,"orders":2},{"quantity":2100,"price":2.55,"orders":5},{"quantity":2400,"price":2.5,"orders":4}],"sell":[{"quantity":1800,"price":2.95,"orders":6},{"quantity":1500,"price":3.0,"orders":4},{"quantity":1500,"price":3.05,"orders":4},{"quantity":1500,"price":3.1,"orders":4},{"quantity":2100,"price":3.15,"orders":4}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|65937","symbol":"ACC25MAY2060CE","last_price":2.9,"volume":108900,"average_price":4.57,"oi":97200.0,"net_change":-1.2,"total_buy_quantity":145200.0,"total_sell_quantity":75300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1747735195238","oi_day_high":111000.0,"oi_day_low":96000.0},"NSE_FO:ICICIGI25MAY1880PE":{"ohlc":{"open":20.05,"high":30.0,"low":13.7,"close":28.1},"depth":{"buy":[{"quantity":250,"price":27.65,"orders":1},{"quantity":250,"price":27.6,"orders":1},{"quantity":500,"price":27.35,"orders":1},{"quantity":250,"price":26.85,"orders":1},{"quantity":250,"price":26.5,"orders":1}],"sell":[{"quantity":250,"price":28.05,"orders":1},{"quantity":250,"price":28.1,"orders":1},{"quantity":750,"price":28.4,"orders":1},{"quantity":750,"price":28.6,"orders":1},{"quantity":500,"price":28.65,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|90967","symbol":"ICICIGI25MAY1880PE","last_price":28.1,"volume":290500,"average_price":20.64,"oi":65000.0,"net_change":3.15,"total_buy_quantity":69250.0,"total_sell_quantity":52500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.45,"last_trade_time":"1747735185109","oi_day_high":75750.0,"oi_day_low":38000.0},"NSE_FO:MUTHOOTFIN25MAY2160CE":{"ohlc":{"open":24.55,"high":24.55,"low":10.95,"close":11.45},"depth":{"buy":[{"quantity":275,"price":11.3,"orders":1},{"quantity":825,"price":11.25,"orders":3},{"quantity":1375,"price":11.2,"orders":4},{"quantity":550,"price":11.15,"orders":2},{"quantity":550,"price":11.1,"orders":2}],"sell":[{"quantity":275,"price":11.6,"orders":1},{"quantity":1925,"price":11.65,"orders":3},{"quantity":275,"price":11.7,"orders":1},{"quantity":825,"price":11.75,"orders":2},{"quantity":1650,"price":11.8,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|107188","symbol":"MUTHOOTFIN25MAY2160CE","last_price":11.45,"volume":701250,"average_price":14.82,"oi":452375.0,"net_change":-13.1,"total_buy_quantity":199100.0,"total_sell_quantity":89650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.3,"last_trade_time":"1747735197856","oi_day_high":473000.0,"oi_day_low":431750.0},"NSE_FO:COLPAL25MAY2740CE":{"ohlc":{"open":47.0,"high":48.3,"low":19.05,"close":21.1},"depth":{"buy":[{"quantity":175,"price":20.35,"orders":1},{"quantity":175,"price":20.3,"orders":1},{"quantity":1575,"price":19.05,"orders":3},{"quantity":175,"price":19.0,"orders":1},{"quantity":175,"price":18.6,"orders":1}],"sell":[{"quantity":175,"price":21.35,"orders":1},{"quantity":350,"price":21.4,"orders":2},{"quantity":175,"price":21.9,"orders":1},{"quantity":525,"price":21.95,"orders":2},{"quantity":175,"price":22.95,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|82706","symbol":"COLPAL25MAY2740CE","last_price":21.1,"volume":45850,"average_price":31.51,"oi":22925.0,"net_change":-30.05,"total_buy_quantity":77175.0,"total_sell_quantity":30975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.55,"last_trade_time":"1747735187746","oi_day_high":26775.0,"oi_day_low":22925.0},"NSE_FO:KALYANKJIL25MAY520CE":{"ohlc":{"open":39.65,"high":40.25,"low":31.1,"close":32.8},"depth":{"buy":[{"quantity":775,"price":34.45,"orders":1},{"quantity":775,"price":34.4,"orders":1},{"quantity":1550,"price":34.35,"orders":1},{"quantity":1550,"price":33.65,"orders":1},{"quantity":1550,"price":32.95,"orders":1}],"sell":[{"quantity":1550,"price":35.15,"orders":2},{"quantity":1550,"price":35.2,"orders":2},{"quantity":1550,"price":35.25,"orders":2},{"quantity":2325,"price":36.3,"orders":1},{"quantity":3100,"price":36.55,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|99508","symbol":"KALYANKJIL25MAY520CE","last_price":32.8,"volume":267375,"average_price":34.88,"oi":145700.0,"net_change":-11.25,"total_buy_quantity":103075.0,"total_sell_quantity":100750.0,"lower_circuit_limit":3.0,"upper_circuit_limit":85.1,"last_trade_time":"1747734703461","oi_day_high":241025.0,"oi_day_low":144925.0},"NSE_FO:PETRONET25MAY315CE":{"ohlc":{"open":9.0,"high":10.8,"low":5.35,"close":6.8},"depth":{"buy":[{"quantity":3000,"price":6.4,"orders":2},{"quantity":4500,"price":6.35,"orders":2},{"quantity":6000,"price":6.3,"orders":3},{"quantity":6000,"price":6.25,"orders":2},{"quantity":1500,"price":6.2,"orders":1}],"sell":[{"quantity":1500,"price":6.5,"orders":1},{"quantity":6000,"price":6.55,"orders":3},{"quantity":3000,"price":6.6,"orders":2},{"quantity":1500,"price":6.65,"orders":1},{"quantity":1500,"price":6.7,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|128354","symbol":"PETRONET25MAY315CE","last_price":6.8,"volume":3025500,"average_price":7.75,"oi":700500.0,"net_change":-4.8,"total_buy_quantity":528000.0,"total_sell_quantity":274500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1747735198472","oi_day_high":715500.0,"oi_day_low":559500.0},"NSE_FO:ASHOKLEY25MAY230CE":{"ohlc":{"open":14.9,"high":17.05,"low":10.7,"close":12.0},"depth":{"buy":[{"quantity":2500,"price":12.0,"orders":1},{"quantity":2500,"price":11.95,"orders":1},{"quantity":2500,"price":11.9,"orders":1},{"quantity":2500,"price":11.85,"orders":1},{"quantity":5000,"price":11.8,"orders":2}],"sell":[{"quantity":5000,"price":12.25,"orders":1},{"quantity":2500,"price":12.35,"orders":1},{"quantity":2500,"price":12.4,"orders":1},{"quantity":7500,"price":12.45,"orders":2},{"quantity":2500,"price":12.95,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|67234","symbol":"ASHOKLEY25MAY230CE","last_price":12.0,"volume":1092500,"average_price":13.7,"oi":2697500.0,"net_change":0.8,"total_buy_quantity":295000.0,"total_sell_quantity":430000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.2,"last_trade_time":"1747735195029","oi_day_high":2805000.0,"oi_day_low":2675000.0},"NSE_FO:BRITANNIA25MAY5450CE":{"ohlc":{"open":116.95,"high":143.0,"low":71.15,"close":75.05},"depth":{"buy":[{"quantity":100,"price":75.1,"orders":1},{"quantity":100,"price":75.05,"orders":1},{"quantity":100,"price":74.2,"orders":1},{"quantity":100,"price":74.15,"orders":1},{"quantity":300,"price":74.05,"orders":2}],"sell":[{"quantity":100,"price":79.9,"orders":1},{"quantity":200,"price":79.95,"orders":1},{"quantity":100,"price":81.2,"orders":1},{"quantity":200,"price":81.25,"orders":1},{"quantity":100,"price":81.3,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|76986","symbol":"BRITANNIA25MAY5450CE","last_price":75.05,"volume":74500,"average_price":93.27,"oi":41700.0,"net_change":-52.3,"total_buy_quantity":14900.0,"total_sell_quantity":18700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":267.85,"last_trade_time":"1747735173946","oi_day_high":41800.0,"oi_day_low":29600.0},"NSE_FO:JINDALSTEL25MAY910PE":{"ohlc":{"open":2.9,"high":3.6,"low":2.2,"close":3.4},"depth":{"buy":[{"quantity":2500,"price":3.25,"orders":4},{"quantity":1875,"price":3.2,"orders":3},{"quantity":3750,"price":3.15,"orders":4},{"quantity":625,"price":3.1,"orders":1},{"quantity":3125,"price":3.05,"orders":3}],"sell":[{"quantity":1875,"price":3.35,"orders":2},{"quantity":2500,"price":3.4,"orders":3},{"quantity":2500,"price":3.45,"orders":3},{"quantity":3750,"price":3.5,"orders":4},{"quantity":3750,"price":3.55,"orders":6}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|109181","symbol":"JINDALSTEL25MAY910PE","last_price":3.4,"volume":244375,"average_price":2.76,"oi":203750.0,"net_change":-0.1,"total_buy_quantity":415625.0,"total_sell_quantity":192500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1747735124248","oi_day_high":223750.0,"oi_day_low":170625.0},"NSE_FO:PFC25MAY430PE":{"ohlc":{"open":16.4,"high":26.85,"low":15.65,"close":25.05},"depth":{"buy":[{"quantity":2600,"price":24.35,"orders":2},{"quantity":1300,"price":24.25,"orders":1},{"quantity":2600,"price":24.2,"orders":1},{"quantity":1300,"price":24.1,"orders":1},{"quantity":2600,"price":24.05,"orders":1}],"sell":[{"quantity":1300,"price":24.75,"orders":1},{"quantity":1300,"price":24.8,"orders":1},{"quantity":1300,"price":24.95,"orders":1},{"quantity":5200,"price":25.05,"orders":1},{"quantity":1300,"price":25.15,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|128559","symbol":"PFC25MAY430PE","last_price":25.05,"volume":828100,"average_price":20.09,"oi":1380600.0,"net_change":7.45,"total_buy_quantity":167700.0,"total_sell_quantity":145600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.2,"last_trade_time":"1747735121685","oi_day_high":1448200.0,"oi_day_low":1380600.0},"NSE_FO:HDFCLIFE25MAY710CE":{"ohlc":{"open":45.05,"high":45.05,"low":40.75,"close":40.75},"depth":{"buy":[{"quantity":1100,"price":40.5,"orders":1},{"quantity":1100,"price":40.45,"orders":1},{"quantity":2200,"price":40.35,"orders":2},{"quantity":2200,"price":39.95,"orders":1},{"quantity":1100,"price":39.9,"orders":1}],"sell":[{"quantity":2200,"price":41.05,"orders":2},{"quantity":1100,"price":41.4,"orders":1},{"quantity":2200,"price":41.55,"orders":1},{"quantity":1100,"price":41.6,"orders":1},{"quantity":2200,"price":42.05,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|94703","symbol":"HDFCLIFE25MAY710CE","last_price":40.75,"volume":7700,"average_price":42.35,"oi":283800.0,"net_change":-3.45,"total_buy_quantity":96800.0,"total_sell_quantity":88000.0,"lower_circuit_limit":13.7,"upper_circuit_limit":74.7,"last_trade_time":"1747735080601","oi_day_high":287100.0,"oi_day_low":283800.0},"NSE_FO:HUDCO25MAY230PE":{"ohlc":{"open":4.5,"high":8.6,"low":4.15,"close":7.55},"depth":{"buy":[{"quantity":2425,"price":7.5,"orders":1},{"quantity":21825,"price":7.45,"orders":8},{"quantity":9700,"price":7.4,"orders":4},{"quantity":9700,"price":7.35,"orders":3},{"quantity":16975,"price":7.3,"orders":5}],"sell":[{"quantity":7275,"price":7.6,"orders":3},{"quantity":14550,"price":7.65,"orders":5},{"quantity":7275,"price":7.7,"orders":3},{"quantity":9700,"price":7.75,"orders":3},{"quantity":7275,"price":7.8,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|90027","symbol":"HUDCO25MAY230PE","last_price":7.55,"volume":3339225,"average_price":6.15,"oi":1675675.0,"net_change":2.6,"total_buy_quantity":521375.0,"total_sell_quantity":194000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1747735175374","oi_day_high":1794500.0,"oi_day_low":1488950.0},"NSE_FO:IEX25MAY190PE":{"ohlc":{"open":1.2,"high":1.3,"low":0.9,"close":1.15},"depth":{"buy":[{"quantity":30000,"price":1.05,"orders":6},{"quantity":41250,"price":1.0,"orders":5},{"quantity":48750,"price":0.95,"orders":5},{"quantity":33750,"price":0.9,"orders":4},{"quantity":15000,"price":0.85,"orders":2}],"sell":[{"quantity":11250,"price":1.1,"orders":2},{"quantity":48750,"price":1.15,"orders":8},{"quantity":75000,"price":1.2,"orders":7},{"quantity":48750,"price":1.25,"orders":9},{"quantity":33750,"price":1.3,"orders":6}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|92034","symbol":"IEX25MAY190PE","last_price":1.15,"volume":656250,"average_price":1.1,"oi":2126250.0,"net_change":-0.35,"total_buy_quantity":765000.0,"total_sell_quantity":701250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1747734938803","oi_day_high":2152500.0,"oi_day_low":2126250.0},"NSE_FO:ITC25MAY430PE":{"ohlc":{"open":4.35,"high":6.0,"low":3.15,"close":4.8},"depth":{"buy":[{"quantity":11200,"price":4.8,"orders":7},{"quantity":41600,"price":4.75,"orders":15},{"quantity":38400,"price":4.7,"orders":10},{"quantity":43200,"price":4.65,"orders":11},{"quantity":59200,"price":4.6,"orders":7}],"sell":[{"quantity":6400,"price":4.85,"orders":3},{"quantity":48000,"price":4.9,"orders":14},{"quantity":35200,"price":4.95,"orders":12},{"quantity":65600,"price":5.0,"orders":12},{"quantity":54400,"price":5.05,"orders":12}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|97220","symbol":"ITC25MAY430PE","last_price":4.8,"volume":8763200,"average_price":4.29,"oi":4739200.0,"net_change":-0.45,"total_buy_quantity":881600.0,"total_sell_quantity":856000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1747735191277","oi_day_high":5147200.0,"oi_day_low":4696000.0},"NSE_FO:AUBANK25MAY680CE":{"ohlc":{"open":20.55,"high":23.5,"low":16.2,"close":16.85},"depth":{"buy":[{"quantity":1000,"price":16.6,"orders":1},{"quantity":4000,"price":16.55,"orders":3},{"quantity":2000,"price":16.45,"orders":2},{"quantity":1000,"price":16.4,"orders":1},{"quantity":1000,"price":16.3,"orders":1}],"sell":[{"quantity":2000,"price":16.85,"orders":2},{"quantity":1000,"price":16.95,"orders":1},{"quantity":1000,"price":17.05,"orders":1},{"quantity":2000,"price":17.1,"orders":2},{"quantity":2000,"price":17.15,"orders":2}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|68660","symbol":"AUBANK25MAY680CE","last_price":16.85,"volume":686000,"average_price":19.85,"oi":413000.0,"net_change":-1.7,"total_buy_quantity":187000.0,"total_sell_quantity":166000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.8,"last_trade_time":"1747735199958","oi_day_high":484000.0,"oi_day_low":413000.0},"NSE_FO:ADANIENT25MAY2440CE":{"ohlc":{"open":127.0,"high":141.0,"low":83.6,"close":91.0},"depth":{"buy":[{"quantity":300,"price":91.25,"orders":1},{"quantity":300,"price":91.2,"orders":1},{"quantity":300,"price":90.1,"orders":1},{"quantity":900,"price":89.6,"orders":1},{"quantity":300,"price":89.55,"orders":1}],"sell":[{"quantity":600,"price":92.2,"orders":2},{"quantity":300,"price":92.7,"orders":1},{"quantity":900,"price":94.6,"orders":1},{"quantity":300,"price":94.65,"orders":1},{"quantity":900,"price":95.4,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|64512","symbol":"ADANIENT25MAY2440CE","last_price":91.0,"volume":37500,"average_price":109.04,"oi":263700.0,"net_change":-31.5,"total_buy_quantity":61200.0,"total_sell_quantity":28500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":282.3,"last_trade_time":"1747735185320","oi_day_high":271200.0,"oi_day_low":263400.0},"NSE_FO:TATAELXSI25MAY5900CE":{"ohlc":{"open":322.95,"high":342.7,"low":312.0,"close":330.0},"depth":{"buy":[{"quantity":100,"price":323.1,"orders":1},{"quantity":200,"price":323.05,"orders":1},{"quantity":600,"price":316.05,"orders":2},{"quantity":100,"price":309.5,"orders":1},{"quantity":100,"price":307.35,"orders":1}],"sell":[{"quantity":100,"price":330.6,"orders":1},{"quantity":100,"price":330.65,"orders":1},{"quantity":1100,"price":339.9,"orders":1},{"quantity":100,"price":349.05,"orders":1},{"quantity":400,"price":349.8,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|142497","symbol":"TATAELXSI25MAY5900CE","last_price":330.0,"volume":2800,"average_price":330.87,"oi":20600.0,"net_change":-40.8,"total_buy_quantity":12700.0,"total_sell_quantity":10400.0,"lower_circuit_limit":44.65,"upper_circuit_limit":696.95,"last_trade_time":"1747734646668","oi_day_high":21600.0,"oi_day_low":20500.0},"NSE_FO:CHAMBLFERT25MAY690CE":{"ohlc":{"open":2.15,"high":2.3,"low":1.1,"close":1.25},"depth":{"buy":[{"quantity":11400,"price":1.25,"orders":7},{"quantity":10450,"price":1.2,"orders":6},{"quantity":15200,"price":1.15,"orders":6},{"quantity":17100,"price":1.1,"orders":10},{"quantity":8550,"price":1.05,"orders":6}],"sell":[{"quantity":14250,"price":1.3,"orders":6},{"quantity":5700,"price":1.35,"orders":3},{"quantity":7600,"price":1.4,"orders":5},{"quantity":9500,"price":1.45,"orders":6},{"quantity":18050,"price":1.5,"orders":7}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|80508","symbol":"CHAMBLFERT25MAY690CE","last_price":1.25,"volume":395200,"average_price":1.58,"oi":666900.0,"net_change":-0.55,"total_buy_quantity":156750.0,"total_sell_quantity":277400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1747735191962","oi_day_high":707750.0,"oi_day_low":661200.0},"NSE_FO:HINDZINC25MAY460PE":{"ohlc":{"open":18.6,"high":27.4,"low":13.6,"close":27.4},"depth":{"buy":[{"quantity":1225,"price":25.25,"orders":1},{"quantity":1225,"price":25.2,"orders":1},{"quantity":1225,"price":25.1,"orders":1},{"quantity":1225,"price":24.55,"orders":1},{"quantity":4900,"price":24.5,"orders":1}],"sell":[{"quantity":1225,"price":26.05,"orders":1},{"quantity":1225,"price":26.1,"orders":1},{"quantity":1225,"price":26.3,"orders":1},{"quantity":1225,"price":26.6,"orders":1},{"quantity":1225,"price":26.65,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|98904","symbol":"HINDZINC25MAY460PE","last_price":27.4,"volume":57575,"average_price":17.09,"oi":85750.0,"net_change":9.55,"total_buy_quantity":105350.0,"total_sell_quantity":100450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.6,"last_trade_time":"1747734914279","oi_day_high":86975.0,"oi_day_low":77175.0},"NSE_FO:DEEPAKNTR25MAY2000CE":{"ohlc":{"open":138.3,"high":164.35,"low":109.0,"close":113.65},"depth":{"buy":[{"quantity":300,"price":110.9,"orders":1},{"quantity":300,"price":110.85,"orders":1},{"quantity":300,"price":110.55,"orders":1},{"quantity":300,"price":110.2,"orders":1},{"quantity":600,"price":110.05,"orders":1}],"sell":[{"quantity":300,"price":113.65,"orders":1},{"quantity":300,"price":113.7,"orders":1},{"quantity":300,"price":113.8,"orders":1},{"quantity":300,"price":114.25,"orders":1},{"quantity":300,"price":114.4,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|78772","symbol":"DEEPAKNTR25MAY2000CE","last_price":113.65,"volume":14400,"average_price":117.51,"oi":146100.0,"net_change":-27.05,"total_buy_quantity":39000.0,"total_sell_quantity":33000.0,"lower_circuit_limit":25.7,"upper_circuit_limit":255.7,"last_trade_time":"1747735165360","oi_day_high":146100.0,"oi_day_low":137700.0},"NSE_FO:MGL25MAY1320PE":{"ohlc":{"open":6.9,"high":11.85,"low":5.45,"close":9.0},"depth":{"buy":[{"quantity":400,"price":9.0,"orders":1},{"quantity":400,"price":8.95,"orders":1},{"quantity":800,"price":8.85,"orders":1},{"quantity":400,"price":8.8,"orders":1},{"quantity":400,"price":8.75,"orders":1}],"sell":[{"quantity":400,"price":9.2,"orders":1},{"quantity":400,"price":9.25,"orders":1},{"quantity":1200,"price":9.3,"orders":1},{"quantity":400,"price":9.35,"orders":1},{"quantity":400,"price":9.5,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|105646","symbol":"MGL25MAY1320PE","last_price":9.0,"volume":85600,"average_price":9.27,"oi":57200.0,"net_change":2.25,"total_buy_quantity":213200.0,"total_sell_quantity":74400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.95,"last_trade_time":"1747735191113","oi_day_high":58800.0,"oi_day_low":53600.0},"NSE_FO:NATIONALUM25MAY160CE":{"ohlc":{"open":24.3,"high":24.65,"low":20.75,"close":21.0},"depth":{"buy":[{"quantity":7500,"price":20.8,"orders":2},{"quantity":3750,"price":20.7,"orders":1},{"quantity":3750,"price":20.6,"orders":1},{"quantity":26250,"price":19.75,"orders":2},{"quantity":18750,"price":19.7,"orders":1}],"sell":[{"quantity":7500,"price":21.3,"orders":2},{"quantity":3750,"price":21.35,"orders":1},{"quantity":3750,"price":21.5,"orders":1},{"quantity":3750,"price":21.85,"orders":1},{"quantity":15000,"price":22.3,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|107479","symbol":"NATIONALUM25MAY160CE","last_price":21.0,"volume":191250,"average_price":22.41,"oi":941250.0,"net_change":-1.7,"total_buy_quantity":296250.0,"total_sell_quantity":266250.0,"lower_circuit_limit":2.7,"upper_circuit_limit":42.7,"last_trade_time":"1747732034051","oi_day_high":997500.0,"oi_day_low":941250.0},"NSE_FO:APLAPOLLO25MAY1620CE":{"ohlc":{"open":196.9,"high":196.9,"low":196.9,"close":196.9},"depth":{"buy":[{"quantity":1050,"price":173.6,"orders":1},{"quantity":350,"price":173.55,"orders":1},{"quantity":350,"price":173.45,"orders":1},{"quantity":1400,"price":173.35,"orders":1},{"quantity":3500,"price":172.25,"orders":1}],"sell":[{"quantity":350,"price":186.7,"orders":1},{"quantity":350,"price":186.75,"orders":1},{"quantity":350,"price":186.8,"orders":1},{"quantity":1400,"price":192.85,"orders":1},{"quantity":14000,"price":207.35,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|68083","symbol":"APLAPOLLO25MAY1620CE","last_price":196.9,"volume":0,"average_price":0.0,"oi":97300.0,"net_change":2.35,"total_buy_quantity":25900.0,"total_sell_quantity":19600.0,"lower_circuit_limit":88.9,"upper_circuit_limit":300.2,"last_trade_time":"1747648630000","oi_day_high":97300.0,"oi_day_low":95550.0},"NSE_FO:BHARTIARTL25MAY1840CE":{"ohlc":{"open":17.0,"high":20.1,"low":11.0,"close":13.3},"depth":{"buy":[{"quantity":6175,"price":13.3,"orders":1},{"quantity":475,"price":13.1,"orders":1},{"quantity":950,"price":13.05,"orders":2},{"quantity":475,"price":13.0,"orders":1},{"quantity":950,"price":12.95,"orders":2}],"sell":[{"quantity":950,"price":13.35,"orders":1},{"quantity":475,"price":13.4,"orders":1},{"quantity":1425,"price":13.45,"orders":3},{"quantity":4275,"price":13.5,"orders":4},{"quantity":8550,"price":13.55,"orders":5}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|71333","symbol":"BHARTIARTL25MAY1840CE","last_price":13.3,"volume":4882525,"average_price":14.47,"oi":3474150.0,"net_change":-5.35,"total_buy_quantity":471675.0,"total_sell_quantity":418000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.3,"last_trade_time":"1747735196454","oi_day_high":3624250.0,"oi_day_low":3437100.0},"NSE_FO:ONGC25MAY250PE":{"ohlc":{"open":6.0,"high":6.0,"low":3.6,"close":4.9},"depth":{"buy":[{"quantity":5775,"price":4.8,"orders":3},{"quantity":15400,"price":4.75,"orders":7},{"quantity":23100,"price":4.7,"orders":10},{"quantity":19250,"price":4.65,"orders":6},{"quantity":11550,"price":4.6,"orders":3}],"sell":[{"quantity":23100,"price":4.9,"orders":7},{"quantity":17325,"price":4.95,"orders":6},{"quantity":25025,"price":5.0,"orders":11},{"quantity":25025,"price":5.05,"orders":10},{"quantity":19250,"price":5.1,"orders":5}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|111574","symbol":"ONGC25MAY250PE","last_price":4.9,"volume":10219825,"average_price":4.46,"oi":2577575.0,"net_change":-1.9,"total_buy_quantity":833525.0,"total_sell_quantity":527450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1747735199089","oi_day_high":2685375.0,"oi_day_low":1303225.0},"NSE_FO:TATACOMM25MAY1600CE":{"ohlc":{"open":58.3,"high":59.75,"low":41.6,"close":49.95},"depth":{"buy":[{"quantity":500,"price":50.15,"orders":2},{"quantity":500,"price":50.1,"orders":2},{"quantity":750,"price":50.05,"orders":2},{"quantity":250,"price":49.95,"orders":1},{"quantity":250,"price":49.6,"orders":1}],"sell":[{"quantity":250,"price":51.4,"orders":1},{"quantity":250,"price":51.55,"orders":1},{"quantity":250,"price":51.65,"orders":1},{"quantity":250,"price":52.8,"orders":1},{"quantity":250,"price":52.85,"orders":1}]},"timestamp":"2025-05-20T15:45:59.808+05:30","instrument_token":"NSE_FO|127024","symbol":"TATACOMM25MAY1600CE","last_price":49.95,"volume":86000,"average_price":49.41,"oi":208750.0,"net_change":-11.5,"total_buy_quantity":72000.0,"total_sell_quantity":30500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.95,"last_trade_time":"1747735176554","oi_day_high":224750.0,"oi_day_low":208250.0}}}