{"status":"success","data":{"NSE_FO:AXISBANK25JUN1200PE":{"ohlc":{"open":5.85,"high":6.15,"low":2.6,"close":3.25},"depth":{"buy":[{"quantity":5625,"price":3.25,"orders":3},{"quantity":6250,"price":3.2,"orders":6},{"quantity":3125,"price":3.15,"orders":3},{"quantity":3750,"price":3.1,"orders":4},{"quantity":6875,"price":3.05,"orders":5}],"sell":[{"quantity":5625,"price":3.35,"orders":7},{"quantity":3125,"price":3.4,"orders":5},{"quantity":3750,"price":3.45,"orders":5},{"quantity":5625,"price":3.5,"orders":4},{"quantity":3125,"price":3.55,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|71195","symbol":"AXISBANK25JUN1200PE","last_price":3.25,"volume":3070000,"average_price":3.6,"oi":1483125.0,"net_change":-2.25,"total_buy_quantity":548125.0,"total_sell_quantity":296250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1750413595522","oi_day_high":1618125.0,"oi_day_low":1483125.0},"NSE_FO:NTPC25JUN340PE":{"ohlc":{"open":9.05,"high":10.6,"low":5.55,"close":6.5},"depth":{"buy":[{"quantity":3000,"price":6.45,"orders":2},{"quantity":4500,"price":6.4,"orders":3},{"quantity":1500,"price":6.35,"orders":1},{"quantity":3000,"price":6.3,"orders":2},{"quantity":1500,"price":6.25,"orders":1}],"sell":[{"quantity":1500,"price":6.6,"orders":1},{"quantity":1500,"price":6.65,"orders":1},{"quantity":3000,"price":6.7,"orders":2},{"quantity":1500,"price":6.8,"orders":1},{"quantity":1500,"price":6.85,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|124589","symbol":"NTPC25JUN340PE","last_price":6.5,"volume":1572000,"average_price":7.55,"oi":3046500.0,"net_change":-3.8,"total_buy_quantity":306000.0,"total_sell_quantity":195000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.3,"last_trade_time":"1750413549716","oi_day_high":3405000.0,"oi_day_low":3043500.0},"NSE_FO:IRFC25JUN140CE":{"ohlc":{"open":0.55,"high":1.0,"low":0.5,"close":0.6},"depth":{"buy":[{"quantity":352500,"price":0.55,"orders":29},{"quantity":472350,"price":0.5,"orders":35},{"quantity":211500,"price":0.45,"orders":16},{"quantity":151575,"price":0.4,"orders":3},{"quantity":260850,"price":0.35,"orders":8}],"sell":[{"quantity":56400,"price":0.6,"orders":5},{"quantity":377175,"price":0.65,"orders":28},{"quantity":243225,"price":0.7,"orders":27},{"quantity":172725,"price":0.75,"orders":10},{"quantity":264375,"price":0.8,"orders":7}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|108507","symbol":"IRFC25JUN140CE","last_price":0.6,"volume":13980150,"average_price":0.7,"oi":8625675.0,"net_change":0.1,"total_buy_quantity":3757650.0,"total_sell_quantity":3299400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1750413599926","oi_day_high":9563325.0,"oi_day_low":8625675.0},"NSE_FO:TECHM25JUN1600CE":{"ohlc":{"open":80.25,"high":102.0,"low":73.3,"close":101.0},"depth":{"buy":[{"quantity":600,"price":97.5,"orders":1},{"quantity":600,"price":97.45,"orders":1},{"quantity":600,"price":96.75,"orders":1},{"quantity":4200,"price":96.0,"orders":3},{"quantity":3000,"price":94.25,"orders":1}],"sell":[{"quantity":1200,"price":99.3,"orders":2},{"quantity":600,"price":99.35,"orders":1},{"quantity":600,"price":99.45,"orders":1},{"quantity":600,"price":99.65,"orders":1},{"quantity":600,"price":101.1,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|143946","symbol":"TECHM25JUN1600CE","last_price":101.0,"volume":54600,"average_price":89.87,"oi":510600.0,"net_change":16.85,"total_buy_quantity":61800.0,"total_sell_quantity":88200.0,"lower_circuit_limit":8.8,"upper_circuit_limit":159.5,"last_trade_time":"1750413245179","oi_day_high":517200.0,"oi_day_low":510000.0},"NSE_FO:CUMMINSIND25JUN3200PE":{"ohlc":{"open":19.95,"high":23.55,"low":8.35,"close":13.6},"depth":{"buy":[{"quantity":150,"price":13.35,"orders":1},{"quantity":150,"price":13.1,"orders":1},{"quantity":150,"price":13.05,"orders":1},{"quantity":450,"price":12.95,"orders":1},{"quantity":750,"price":12.9,"orders":2}],"sell":[{"quantity":300,"price":13.95,"orders":2},{"quantity":150,"price":14.0,"orders":1},{"quantity":150,"price":14.05,"orders":1},{"quantity":300,"price":14.25,"orders":1},{"quantity":150,"price":14.3,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|83929","symbol":"CUMMINSIND25JUN3200PE","last_price":13.6,"volume":123750,"average_price":13.25,"oi":142800.0,"net_change":-10.8,"total_buy_quantity":105600.0,"total_sell_quantity":46950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.3,"last_trade_time":"1750413580001","oi_day_high":157350.0,"oi_day_low":142500.0},"NSE_FO:SHRIRAMFIN25JUN650CE":{"ohlc":{"open":12.2,"high":24.4,"low":11.0,"close":18.6},"depth":{"buy":[{"quantity":1500,"price":18.55,"orders":2},{"quantity":1500,"price":18.45,"orders":2},{"quantity":750,"price":18.4,"orders":1},{"quantity":1500,"price":18.35,"orders":2},{"quantity":1500,"price":18.3,"orders":2}],"sell":[{"quantity":750,"price":18.8,"orders":1},{"quantity":750,"price":18.9,"orders":1},{"quantity":750,"price":19.15,"orders":1},{"quantity":1500,"price":19.2,"orders":2},{"quantity":2250,"price":19.25,"orders":3}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|126117","symbol":"SHRIRAMFIN25JUN650CE","last_price":18.6,"volume":863250,"average_price":17.41,"oi":358500.0,"net_change":6.15,"total_buy_quantity":123750.0,"total_sell_quantity":119250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.9,"last_trade_time":"1750413576264","oi_day_high":465750.0,"oi_day_low":357750.0},"NSE_FO:CONCOR25JUN790CE":{"ohlc":{"open":0.65,"high":0.7,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":5000,"price":0.35,"orders":3},{"quantity":5000,"price":0.3,"orders":2},{"quantity":7000,"price":0.25,"orders":5},{"quantity":3000,"price":0.2,"orders":2},{"quantity":63000,"price":0.15,"orders":4}],"sell":[{"quantity":7000,"price":0.45,"orders":7},{"quantity":6000,"price":0.5,"orders":5},{"quantity":8000,"price":0.55,"orders":5},{"quantity":5000,"price":0.6,"orders":4},{"quantity":3000,"price":0.65,"orders":3}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|85237","symbol":"CONCOR25JUN790CE","last_price":0.35,"volume":176000,"average_price":0.49,"oi":459000.0,"net_change":-0.25,"total_buy_quantity":307000.0,"total_sell_quantity":187000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1750413564488","oi_day_high":485000.0,"oi_day_low":459000.0},"NSE_FO:BHARATFORG25JUN1260PE":{"ohlc":{"open":10.8,"high":12.55,"low":6.2,"close":8.6},"depth":{"buy":[{"quantity":500,"price":8.95,"orders":1},{"quantity":500,"price":8.9,"orders":1},{"quantity":500,"price":8.8,"orders":1},{"quantity":1000,"price":8.7,"orders":2},{"quantity":500,"price":8.65,"orders":1}],"sell":[{"quantity":500,"price":9.15,"orders":1},{"quantity":500,"price":9.25,"orders":1},{"quantity":1000,"price":9.3,"orders":2},{"quantity":1000,"price":9.35,"orders":2},{"quantity":1000,"price":9.4,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|73999","symbol":"BHARATFORG25JUN1260PE","last_price":8.6,"volume":249500,"average_price":8.63,"oi":198000.0,"net_change":-2.05,"total_buy_quantity":490500.0,"total_sell_quantity":87000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.2,"last_trade_time":"1750413589743","oi_day_high":198000.0,"oi_day_low":185500.0},"NSE_FO:IDEA25JUN7CE":{"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":62560000,"price":0.05,"orders":420},{"quantity":103680000,"price":0.1,"orders":418},{"quantity":38760000,"price":0.15,"orders":92},{"quantity":20720000,"price":0.2,"orders":59},{"quantity":17520000,"price":0.25,"orders":31}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|99897","symbol":"IDEA25JUN7CE","last_price":0.05,"volume":27760000,"average_price":0.05,"oi":4.3156E8,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":2.726E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1750413591266","oi_day_high":4.3728E8,"oi_day_low":4.3156E8},"NSE_FO:JSWENERGY25JUN500CE":{"ohlc":{"open":3.65,"high":9.5,"low":2.85,"close":6.0},"depth":{"buy":[{"quantity":2250,"price":5.85,"orders":3},{"quantity":3000,"price":5.8,"orders":4},{"quantity":4500,"price":5.75,"orders":5},{"quantity":6000,"price":5.7,"orders":6},{"quantity":7500,"price":5.65,"orders":5}],"sell":[{"quantity":7500,"price":6.0,"orders":5},{"quantity":4500,"price":6.05,"orders":6},{"quantity":4500,"price":6.1,"orders":6},{"quantity":4500,"price":6.15,"orders":4},{"quantity":4500,"price":6.2,"orders":4}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|110387","symbol":"JSWENERGY25JUN500CE","last_price":6.0,"volume":6894000,"average_price":6.16,"oi":777750.0,"net_change":2.6,"total_buy_quantity":854250.0,"total_sell_quantity":227250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1750413595464","oi_day_high":993750.0,"oi_day_low":775500.0},"NSE_FO:MPHASIS25JUN2560CE":{"ohlc":{"open":109.2,"high":142.05,"low":109.2,"close":142.05},"depth":{"buy":[{"quantity":550,"price":127.55,"orders":2},{"quantity":275,"price":127.5,"orders":1},{"quantity":275,"price":127.45,"orders":1},{"quantity":275,"price":127.4,"orders":1},{"quantity":275,"price":127.35,"orders":1}],"sell":[{"quantity":275,"price":134.85,"orders":1},{"quantity":550,"price":134.9,"orders":2},{"quantity":275,"price":134.95,"orders":1},{"quantity":275,"price":135.0,"orders":1},{"quantity":275,"price":140.0,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|120727","symbol":"MPHASIS25JUN2560CE","last_price":142.05,"volume":2750,"average_price":122.37,"oi":32725.0,"net_change":36.1,"total_buy_quantity":23100.0,"total_sell_quantity":24750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":230.45,"last_trade_time":"1750411837861","oi_day_high":33550.0,"oi_day_low":32725.0},"NSE_FO:PNB25JUN99.1PE":{"ohlc":{"open":0.95,"high":0.95,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":264000,"price":0.15,"orders":14},{"quantity":832000,"price":0.1,"orders":18},{"quantity":952000,"price":0.05,"orders":12},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":512000,"price":0.2,"orders":12},{"quantity":392000,"price":0.25,"orders":10},{"quantity":224000,"price":0.3,"orders":4},{"quantity":72000,"price":0.35,"orders":5},{"quantity":72000,"price":0.4,"orders":5}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|130193","symbol":"PNB25JUN99.1PE","last_price":0.15,"volume":10080000,"average_price":0.3,"oi":3960000.0,"net_change":-0.8,"total_buy_quantity":2048000.0,"total_sell_quantity":2944000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1750413596371","oi_day_high":5048000.0,"oi_day_low":3952000.0},"NSE_FO:POONAWALLA25JUN405CE":{"ohlc":{"open":12.1,"high":12.1,"low":12.1,"close":12.1},"depth":{"buy":[{"quantity":5800,"price":12.35,"orders":1},{"quantity":1450,"price":12.3,"orders":1},{"quantity":5800,"price":11.7,"orders":1},{"quantity":4350,"price":11.45,"orders":1},{"quantity":14500,"price":11.4,"orders":1}],"sell":[{"quantity":4350,"price":14.45,"orders":1},{"quantity":1450,"price":14.5,"orders":1},{"quantity":10150,"price":14.8,"orders":2},{"quantity":7250,"price":14.85,"orders":1},{"quantity":14500,"price":15.35,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|123315","symbol":"POONAWALLA25JUN405CE","last_price":12.1,"volume":0,"average_price":0.0,"oi":123250.0,"net_change":0.0,"total_buy_quantity":140650.0,"total_sell_quantity":123250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.1,"last_trade_time":"1750324615000","oi_day_high":124700.0,"oi_day_low":118900.0},"NSE_FO:POLICYBZR25JUN1780CE":{"ohlc":{"open":105.2,"high":130.55,"low":104.4,"close":124.2},"depth":{"buy":[{"quantity":325,"price":116.95,"orders":1},{"quantity":325,"price":116.9,"orders":1},{"quantity":3250,"price":112.75,"orders":1},{"quantity":1300,"price":107.55,"orders":1},{"quantity":13000,"price":91.1,"orders":1}],"sell":[{"quantity":650,"price":122.65,"orders":2},{"quantity":325,"price":122.7,"orders":1},{"quantity":650,"price":122.8,"orders":2},{"quantity":325,"price":123.2,"orders":1},{"quantity":325,"price":123.9,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|122785","symbol":"POLICYBZR25JUN1780CE","last_price":124.2,"volume":9750,"average_price":119.54,"oi":24050.0,"net_change":23.8,"total_buy_quantity":37375.0,"total_sell_quantity":30875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":219.45,"last_trade_time":"1750412421730","oi_day_high":24050.0,"oi_day_low":21450.0},"NSE_FO:LTF25JUN172.5CE":{"ohlc":{"open":17.6,"high":17.6,"low":17.6,"close":17.6},"depth":{"buy":[{"quantity":17848,"price":17.5,"orders":1},{"quantity":22310,"price":17.45,"orders":1},{"quantity":17848,"price":17.4,"orders":1},{"quantity":44620,"price":17.3,"orders":1},{"quantity":44620,"price":17.1,"orders":1}],"sell":[{"quantity":31234,"price":18.7,"orders":2},{"quantity":17848,"price":18.75,"orders":1},{"quantity":22310,"price":19.0,"orders":1},{"quantity":44620,"price":19.05,"orders":1},{"quantity":44620,"price":19.35,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|110752","symbol":"LTF25JUN172.5CE","last_price":17.6,"volume":0,"average_price":0.0,"oi":374808.0,"net_change":0.0,"total_buy_quantity":281106.0,"total_sell_quantity":365884.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.5,"last_trade_time":"1750225938000","oi_day_high":374808.0,"oi_day_low":374808.0},"NSE_FO:M&M25JUN3000PE":{"ohlc":{"open":12.75,"high":12.75,"low":3.8,"close":4.0},"depth":{"buy":[{"quantity":525,"price":4.05,"orders":3},{"quantity":875,"price":4.0,"orders":4},{"quantity":1050,"price":3.95,"orders":5},{"quantity":1050,"price":3.9,"orders":6},{"quantity":1400,"price":3.85,"orders":8}],"sell":[{"quantity":525,"price":4.1,"orders":3},{"quantity":875,"price":4.15,"orders":5},{"quantity":875,"price":4.2,"orders":5},{"quantity":1925,"price":4.25,"orders":5},{"quantity":1925,"price":4.3,"orders":5}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|116955","symbol":"M&M25JUN3000PE","last_price":4.0,"volume":2517375,"average_price":5.48,"oi":957600.0,"net_change":-8.5,"total_buy_quantity":350350.0,"total_sell_quantity":133525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.7,"last_trade_time":"1750413596777","oi_day_high":1026375.0,"oi_day_low":901775.0},"NSE_FO:COLPAL25JUN2480CE":{"ohlc":{"open":5.3,"high":6.2,"low":2.75,"close":2.85},"depth":{"buy":[{"quantity":700,"price":2.8,"orders":1},{"quantity":700,"price":2.7,"orders":2},{"quantity":525,"price":2.65,"orders":2},{"quantity":175,"price":2.6,"orders":1},{"quantity":525,"price":2.5,"orders":1}],"sell":[{"quantity":175,"price":3.0,"orders":1},{"quantity":700,"price":3.05,"orders":4},{"quantity":875,"price":3.1,"orders":3},{"quantity":1575,"price":3.15,"orders":4},{"quantity":175,"price":3.2,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|82918","symbol":"COLPAL25JUN2480CE","last_price":2.85,"volume":52850,"average_price":4.53,"oi":71575.0,"net_change":-3.2,"total_buy_quantity":95025.0,"total_sell_quantity":47950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.75,"last_trade_time":"1750413580836","oi_day_high":78050.0,"oi_day_low":70525.0},"NSE_FO:PNBHOUSING25JUN1040PE":{"ohlc":{"open":20.0,"high":21.65,"low":10.0,"close":10.65},"depth":{"buy":[{"quantity":1300,"price":10.95,"orders":2},{"quantity":650,"price":10.9,"orders":1},{"quantity":650,"price":10.8,"orders":1},{"quantity":650,"price":10.75,"orders":1},{"quantity":650,"price":10.65,"orders":1}],"sell":[{"quantity":650,"price":11.7,"orders":1},{"quantity":1300,"price":12.2,"orders":2},{"quantity":650,"price":12.25,"orders":1},{"quantity":650,"price":12.6,"orders":1},{"quantity":650,"price":12.65,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|130804","symbol":"PNBHOUSING25JUN1040PE","last_price":10.65,"volume":183300,"average_price":15.1,"oi":116350.0,"net_change":-7.6,"total_buy_quantity":163800.0,"total_sell_quantity":92300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.95,"last_trade_time":"1750413546248","oi_day_high":122850.0,"oi_day_low":101400.0},"NSE_FO:SUPREMEIND25JUN4250PE":{"ohlc":{"open":22.5,"high":33.6,"low":10.35,"close":10.35},"depth":{"buy":[{"quantity":625,"price":10.0,"orders":1},{"quantity":3750,"price":9.75,"orders":1},{"quantity":250,"price":7.7,"orders":1},{"quantity":3000,"price":7.1,"orders":1},{"quantity":5000,"price":6.0,"orders":1}],"sell":[{"quantity":125,"price":13.0,"orders":1},{"quantity":250,"price":13.05,"orders":2},{"quantity":125,"price":14.25,"orders":1},{"quantity":625,"price":14.3,"orders":1},{"quantity":1375,"price":15.35,"orders":3}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|128177","symbol":"SUPREMEIND25JUN4250PE","last_price":10.35,"volume":19875,"average_price":18.07,"oi":6250.0,"net_change":-19.1,"total_buy_quantity":32500.0,"total_sell_quantity":21875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.45,"last_trade_time":"1750413322541","oi_day_high":9000.0,"oi_day_low":6250.0},"NSE_FO:BSE25JUN2450CE":{"ohlc":{"open":152.15,"high":246.1,"low":152.15,"close":246.1},"depth":{"buy":[{"quantity":4125,"price":248.55,"orders":2},{"quantity":1500,"price":248.5,"orders":4},{"quantity":375,"price":248.45,"orders":1},{"quantity":375,"price":248.4,"orders":1},{"quantity":1125,"price":223.0,"orders":1}],"sell":[{"quantity":375,"price":253.05,"orders":1},{"quantity":375,"price":253.15,"orders":1},{"quantity":375,"price":255.4,"orders":1},{"quantity":375,"price":255.6,"orders":1},{"quantity":3750,"price":256.35,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|49010","symbol":"BSE25JUN2450CE","last_price":246.1,"volume":25125,"average_price":211.07,"oi":132750.0,"net_change":73.85,"total_buy_quantity":25500.0,"total_sell_quantity":21000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":383.15,"last_trade_time":"1750412880982","oi_day_high":133875.0,"oi_day_low":123375.0},"NSE_FO:UNIONBANK25JUN140CE":{"ohlc":{"open":2.7,"high":5.95,"low":2.3,"close":3.5},"depth":{"buy":[{"quantity":26550,"price":3.45,"orders":6},{"quantity":13275,"price":3.4,"orders":3},{"quantity":30975,"price":3.35,"orders":6},{"quantity":8850,"price":3.3,"orders":2},{"quantity":22125,"price":3.25,"orders":4}],"sell":[{"quantity":17700,"price":3.55,"orders":4},{"quantity":26550,"price":3.6,"orders":6},{"quantity":22125,"price":3.65,"orders":5},{"quantity":17700,"price":3.7,"orders":4},{"quantity":22125,"price":3.75,"orders":4}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|145515","symbol":"UNIONBANK25JUN140CE","last_price":3.5,"volume":6854325,"average_price":3.71,"oi":3013425.0,"net_change":1.4,"total_buy_quantity":2876250.0,"total_sell_quantity":699150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1750413584188","oi_day_high":4071000.0,"oi_day_low":3013425.0},"NSE_FO:BAJFINANCE25JUN920CE":{"ohlc":{"open":3.05,"high":4.0,"low":1.5,"close":3.25},"depth":{"buy":[{"quantity":6250,"price":3.1,"orders":4},{"quantity":20000,"price":3.05,"orders":8},{"quantity":17500,"price":3.0,"orders":9},{"quantity":17500,"price":2.95,"orders":8},{"quantity":12500,"price":2.9,"orders":6}],"sell":[{"quantity":15000,"price":3.2,"orders":3},{"quantity":7500,"price":3.25,"orders":5},{"quantity":30000,"price":3.3,"orders":8},{"quantity":10000,"price":3.35,"orders":7},{"quantity":11250,"price":3.4,"orders":8}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|72654","symbol":"BAJFINANCE25JUN920CE","last_price":3.25,"volume":11616250,"average_price":2.83,"oi":2612500.0,"net_change":-0.85,"total_buy_quantity":1251250.0,"total_sell_quantity":586250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1750413597271","oi_day_high":2935000.0,"oi_day_low":2606250.0},"NSE_FO:ICICIGI25JUN1860PE":{"ohlc":{"open":1.8,"high":2.55,"low":0.8,"close":0.85},"depth":{"buy":[{"quantity":250,"price":0.9,"orders":1},{"quantity":750,"price":0.85,"orders":2},{"quantity":1250,"price":0.8,"orders":3},{"quantity":1000,"price":0.75,"orders":3},{"quantity":1250,"price":0.7,"orders":3}],"sell":[{"quantity":750,"price":0.95,"orders":2},{"quantity":1000,"price":1.0,"orders":3},{"quantity":2750,"price":1.05,"orders":4},{"quantity":1000,"price":1.1,"orders":3},{"quantity":4250,"price":1.15,"orders":5}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|99087","symbol":"ICICIGI25JUN1860PE","last_price":0.85,"volume":38250,"average_price":1.54,"oi":72250.0,"net_change":-2.8,"total_buy_quantity":82750.0,"total_sell_quantity":54250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1750413562744","oi_day_high":76250.0,"oi_day_low":72250.0},"NSE_FO:HUDCO25JUN240PE":{"ohlc":{"open":22.55,"high":22.55,"low":9.0,"close":12.5},"depth":{"buy":[{"quantity":4850,"price":11.4,"orders":1},{"quantity":4850,"price":11.35,"orders":1},{"quantity":7275,"price":11.05,"orders":1},{"quantity":4850,"price":11.0,"orders":1},{"quantity":24250,"price":10.55,"orders":1}],"sell":[{"quantity":4850,"price":13.85,"orders":1},{"quantity":4850,"price":13.9,"orders":1},{"quantity":2425,"price":14.0,"orders":1},{"quantity":97000,"price":15.8,"orders":1},{"quantity":4850,"price":20.0,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|99562","symbol":"HUDCO25JUN240PE","last_price":12.5,"volume":361325,"average_price":14.59,"oi":3147650.0,"net_change":-8.95,"total_buy_quantity":276450.0,"total_sell_quantity":155200.0,"lower_circuit_limit":1.45,"upper_circuit_limit":41.45,"last_trade_time":"1750412818658","oi_day_high":3424100.0,"oi_day_low":3147650.0},"NSE_FO:TORNTPOWER25JUN1400PE":{"ohlc":{"open":44.75,"high":48.0,"low":24.1,"close":28.45},"depth":{"buy":[{"quantity":750,"price":27.85,"orders":1},{"quantity":375,"price":27.8,"orders":1},{"quantity":750,"price":26.75,"orders":1},{"quantity":375,"price":26.7,"orders":1},{"quantity":750,"price":25.05,"orders":1}],"sell":[{"quantity":375,"price":28.85,"orders":1},{"quantity":1125,"price":28.9,"orders":2},{"quantity":375,"price":29.4,"orders":1},{"quantity":375,"price":30.35,"orders":1},{"quantity":750,"price":30.4,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|144933","symbol":"TORNTPOWER25JUN1400PE","last_price":28.45,"volume":63750,"average_price":30.33,"oi":144000.0,"net_change":-12.95,"total_buy_quantity":51000.0,"total_sell_quantity":55875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.6,"last_trade_time":"1750413521659","oi_day_high":160500.0,"oi_day_low":143625.0},"NSE_FO:PIIND25JUN3900CE":{"ohlc":{"open":195.0,"high":237.8,"low":195.0,"close":211.7},"depth":{"buy":[{"quantity":125,"price":209.4,"orders":1},{"quantity":250,"price":209.35,"orders":2},{"quantity":125,"price":209.3,"orders":1},{"quantity":250,"price":209.25,"orders":2},{"quantity":125,"price":209.2,"orders":1}],"sell":[{"quantity":125,"price":225.85,"orders":1},{"quantity":125,"price":225.9,"orders":1},{"quantity":250,"price":226.0,"orders":2},{"quantity":125,"price":232.25,"orders":1},{"quantity":125,"price":234.0,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|129840","symbol":"PIIND25JUN3900CE","last_price":211.7,"volume":1375,"average_price":220.69,"oi":41125.0,"net_change":-6.25,"total_buy_quantity":10750.0,"total_sell_quantity":10375.0,"lower_circuit_limit":32.65,"upper_circuit_limit":403.25,"last_trade_time":"1750413578985","oi_day_high":42375.0,"oi_day_low":41125.0},"NSE_FO:RECLTD25JUN410CE":{"ohlc":{"open":1.95,"high":3.6,"low":1.4,"close":1.45},"depth":{"buy":[{"quantity":19000,"price":1.4,"orders":10},{"quantity":41000,"price":1.35,"orders":13},{"quantity":16000,"price":1.3,"orders":6},{"quantity":9000,"price":1.25,"orders":6},{"quantity":9000,"price":1.2,"orders":6}],"sell":[{"quantity":18000,"price":1.45,"orders":10},{"quantity":32000,"price":1.5,"orders":14},{"quantity":34000,"price":1.55,"orders":17},{"quantity":29000,"price":1.6,"orders":17},{"quantity":20000,"price":1.65,"orders":11}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|124183","symbol":"RECLTD25JUN410CE","last_price":1.45,"volume":23108000,"average_price":2.49,"oi":5127000.0,"net_change":0.4,"total_buy_quantity":609000.0,"total_sell_quantity":1291000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1750413598732","oi_day_high":5654000.0,"oi_day_low":5007000.0},"NSE_FO:APLAPOLLO25JUN1820PE":{"ohlc":{"open":52.4,"high":56.65,"low":45.1,"close":38.15},"depth":{"buy":[{"quantity":350,"price":35.65,"orders":1},{"quantity":350,"price":35.6,"orders":1},{"quantity":350,"price":35.45,"orders":1},{"quantity":350,"price":33.05,"orders":1},{"quantity":7350,"price":33.0,"orders":1}],"sell":[{"quantity":350,"price":44.95,"orders":1},{"quantity":350,"price":45.0,"orders":1},{"quantity":350,"price":45.3,"orders":1},{"quantity":350,"price":45.35,"orders":1},{"quantity":3500,"price":50.75,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|63550","symbol":"APLAPOLLO25JUN1820PE","last_price":38.15,"volume":4200,"average_price":52.05,"oi":44800.0,"net_change":-14.25,"total_buy_quantity":34300.0,"total_sell_quantity":36050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":123.55,"last_trade_time":"1750413585545","oi_day_high":45500.0,"oi_day_low":44800.0},"NSE_FO:KEI25JUN3650PE":{"ohlc":{"open":95.0,"high":128.2,"low":74.1,"close":94.35},"depth":{"buy":[{"quantity":300,"price":94.25,"orders":2},{"quantity":300,"price":94.2,"orders":2},{"quantity":150,"price":91.95,"orders":1},{"quantity":150,"price":91.9,"orders":1},{"quantity":150,"price":91.85,"orders":1}],"sell":[{"quantity":150,"price":96.35,"orders":1},{"quantity":150,"price":96.4,"orders":1},{"quantity":150,"price":96.6,"orders":1},{"quantity":150,"price":96.75,"orders":1},{"quantity":450,"price":97.4,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|108003","symbol":"KEI25JUN3650PE","last_price":94.35,"volume":29850,"average_price":101.47,"oi":16050.0,"net_change":5.85,"total_buy_quantity":28350.0,"total_sell_quantity":23100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":260.6,"last_trade_time":"1750413493043","oi_day_high":17400.0,"oi_day_low":13800.0},"NSE_FO:GRASIM25JUN2580PE":{"ohlc":{"open":2.75,"high":2.85,"low":0.85,"close":1.05},"depth":{"buy":[{"quantity":250,"price":1.0,"orders":1},{"quantity":250,"price":0.95,"orders":1},{"quantity":250,"price":0.85,"orders":1},{"quantity":10000,"price":0.45,"orders":1},{"quantity":9000,"price":0.4,"orders":1}],"sell":[{"quantity":750,"price":1.15,"orders":3},{"quantity":750,"price":1.2,"orders":3},{"quantity":250,"price":1.25,"orders":1},{"quantity":2250,"price":1.3,"orders":3},{"quantity":2000,"price":1.35,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|93085","symbol":"GRASIM25JUN2580PE","last_price":1.05,"volume":96750,"average_price":1.67,"oi":74250.0,"net_change":-1.85,"total_buy_quantity":247250.0,"total_sell_quantity":47000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1750413029051","oi_day_high":85500.0,"oi_day_low":72250.0},"NSE_FO:PATANJALI25JUN1760PE":{"ohlc":{"open":138.0,"high":138.0,"low":130.95,"close":130.95},"depth":{"buy":[{"quantity":300,"price":107.35,"orders":1},{"quantity":1200,"price":107.3,"orders":1},{"quantity":600,"price":105.1,"orders":1},{"quantity":1500,"price":105.0,"orders":1},{"quantity":900,"price":104.3,"orders":1}],"sell":[{"quantity":1200,"price":121.35,"orders":1},{"quantity":300,"price":121.4,"orders":1},{"quantity":600,"price":121.65,"orders":1},{"quantity":1500,"price":121.7,"orders":1},{"quantity":1200,"price":122.5,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|127516","symbol":"PATANJALI25JUN1760PE","last_price":130.95,"volume":6900,"average_price":133.25,"oi":12600.0,"net_change":8.8,"total_buy_quantity":22500.0,"total_sell_quantity":23700.0,"lower_circuit_limit":34.05,"upper_circuit_limit":210.25,"last_trade_time":"1750399211256","oi_day_high":13500.0,"oi_day_low":12600.0},"NSE_FO:RBLBANK25JUN215PE":{"ohlc":{"open":1.0,"high":1.0,"low":0.95,"close":1.0},"depth":{"buy":[{"quantity":5000,"price":0.9,"orders":1},{"quantity":5000,"price":0.85,"orders":1},{"quantity":10000,"price":0.8,"orders":1},{"quantity":7500,"price":0.75,"orders":1},{"quantity":22500,"price":0.6,"orders":1}],"sell":[{"quantity":7500,"price":1.0,"orders":2},{"quantity":2500,"price":1.75,"orders":1},{"quantity":5000,"price":1.85,"orders":1},{"quantity":2500,"price":2.45,"orders":1},{"quantity":2500,"price":3.9,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|134185","symbol":"RBLBANK25JUN215PE","last_price":1.0,"volume":12500,"average_price":0.97,"oi":517500.0,"net_change":-1.45,"total_buy_quantity":115000.0,"total_sell_quantity":22500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1750413344689","oi_day_high":525000.0,"oi_day_low":517500.0},"NSE_FO:PETRONET25JUN315PE":{"ohlc":{"open":21.2,"high":21.35,"low":19.55,"close":21.35},"depth":{"buy":[{"quantity":1500,"price":19.9,"orders":1},{"quantity":1500,"price":19.85,"orders":1},{"quantity":1500,"price":19.8,"orders":1},{"quantity":15000,"price":18.6,"orders":1},{"quantity":6000,"price":18.5,"orders":1}],"sell":[{"quantity":1500,"price":20.8,"orders":1},{"quantity":1500,"price":20.85,"orders":1},{"quantity":6000,"price":21.2,"orders":1},{"quantity":7500,"price":21.35,"orders":1},{"quantity":15000,"price":21.65,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|120623","symbol":"PETRONET25JUN315PE","last_price":21.35,"volume":39000,"average_price":20.34,"oi":229500.0,"net_change":-2.2,"total_buy_quantity":141000.0,"total_sell_quantity":150000.0,"lower_circuit_limit":3.55,"upper_circuit_limit":43.55,"last_trade_time":"1750409758759","oi_day_high":240000.0,"oi_day_low":229500.0},"NSE_FO:HDFCAMC25JUN4760PE":{"ohlc":{"open":20.35,"high":23.4,"low":7.6,"close":8.75},"depth":{"buy":[{"quantity":150,"price":8.9,"orders":1},{"quantity":300,"price":8.85,"orders":2},{"quantity":150,"price":8.8,"orders":1},{"quantity":300,"price":8.75,"orders":2},{"quantity":300,"price":8.7,"orders":2}],"sell":[{"quantity":150,"price":9.25,"orders":1},{"quantity":150,"price":9.3,"orders":1},{"quantity":300,"price":9.35,"orders":2},{"quantity":150,"price":10.1,"orders":1},{"quantity":150,"price":10.15,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|94612","symbol":"HDFCAMC25JUN4760PE","last_price":8.75,"volume":21000,"average_price":12.58,"oi":30000.0,"net_change":-13.3,"total_buy_quantity":101850.0,"total_sell_quantity":22200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.5,"last_trade_time":"1750413485785","oi_day_high":30900.0,"oi_day_low":29250.0},"NSE_FO:SBILIFE25JUN1820CE":{"ohlc":{"open":7.2,"high":16.6,"low":5.95,"close":8.5},"depth":{"buy":[{"quantity":375,"price":8.55,"orders":1},{"quantity":375,"price":8.5,"orders":1},{"quantity":1125,"price":8.4,"orders":2},{"quantity":1875,"price":8.35,"orders":3},{"quantity":375,"price":8.3,"orders":1}],"sell":[{"quantity":750,"price":8.65,"orders":2},{"quantity":375,"price":8.7,"orders":1},{"quantity":1125,"price":8.8,"orders":3},{"quantity":750,"price":8.85,"orders":2},{"quantity":1500,"price":8.9,"orders":4}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|125162","symbol":"SBILIFE25JUN1820CE","last_price":8.5,"volume":1538250,"average_price":12.1,"oi":768000.0,"net_change":2.25,"total_buy_quantity":507000.0,"total_sell_quantity":108000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.5,"last_trade_time":"1750413588604","oi_day_high":774000.0,"oi_day_low":721125.0},"NSE_FO:IREDA25JUN177.5CE":{"ohlc":{"open":0.2,"high":0.55,"low":0.2,"close":0.4},"depth":{"buy":[{"quantity":58000,"price":0.35,"orders":14},{"quantity":78300,"price":0.3,"orders":20},{"quantity":60900,"price":0.25,"orders":12},{"quantity":29000,"price":0.2,"orders":4},{"quantity":17400,"price":0.15,"orders":4}],"sell":[{"quantity":43500,"price":0.4,"orders":12},{"quantity":63800,"price":0.45,"orders":13},{"quantity":60900,"price":0.5,"orders":9},{"quantity":121800,"price":0.55,"orders":10},{"quantity":8700,"price":0.6,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|104569","symbol":"IREDA25JUN177.5CE","last_price":0.4,"volume":1235400,"average_price":0.33,"oi":756900.0,"net_change":0.2,"total_buy_quantity":704700.0,"total_sell_quantity":681500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1750413560236","oi_day_high":1212200.0,"oi_day_low":756900.0},"NSE_FO:AUBANK25JUN700PE":{"ohlc":{"open":0.4,"high":0.4,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":5000,"price":0.15,"orders":1},{"quantity":182000,"price":0.1,"orders":9},{"quantity":70000,"price":0.05,"orders":8},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":9000,"price":0.25,"orders":3},{"quantity":19000,"price":0.3,"orders":10},{"quantity":40000,"price":0.35,"orders":7},{"quantity":7000,"price":0.4,"orders":3},{"quantity":8000,"price":0.45,"orders":4}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|70501","symbol":"AUBANK25JUN700PE","last_price":0.15,"volume":319000,"average_price":0.25,"oi":908000.0,"net_change":-0.25,"total_buy_quantity":257000.0,"total_sell_quantity":186000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1750413587142","oi_day_high":1013000.0,"oi_day_low":908000.0},"NSE_FO:ACC25JUN1920PE":{"ohlc":{"open":92.0,"high":100.0,"low":92.0,"close":97.45},"depth":{"buy":[{"quantity":300,"price":98.45,"orders":1},{"quantity":300,"price":98.4,"orders":1},{"quantity":300,"price":98.35,"orders":1},{"quantity":300,"price":98.3,"orders":1},{"quantity":3300,"price":94.8,"orders":1}],"sell":[{"quantity":300,"price":100.35,"orders":1},{"quantity":300,"price":100.4,"orders":1},{"quantity":300,"price":100.5,"orders":1},{"quantity":300,"price":100.95,"orders":1},{"quantity":300,"price":101.0,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|66076","symbol":"ACC25JUN1920PE","last_price":97.45,"volume":6900,"average_price":95.48,"oi":63900.0,"net_change":0.65,"total_buy_quantity":39300.0,"total_sell_quantity":28800.0,"lower_circuit_limit":15.45,"upper_circuit_limit":178.15,"last_trade_time":"1750412394593","oi_day_high":65100.0,"oi_day_low":63600.0},"NSE_FO:CAMS25JUN3950PE":{"ohlc":{"open":36.4,"high":36.45,"low":6.25,"close":8.0},"depth":{"buy":[{"quantity":125,"price":7.9,"orders":1},{"quantity":125,"price":7.85,"orders":1},{"quantity":125,"price":7.8,"orders":1},{"quantity":125,"price":7.75,"orders":1},{"quantity":250,"price":7.7,"orders":2}],"sell":[{"quantity":125,"price":8.25,"orders":1},{"quantity":125,"price":8.3,"orders":1},{"quantity":375,"price":8.35,"orders":3},{"quantity":125,"price":8.4,"orders":1},{"quantity":125,"price":8.45,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|79621","symbol":"CAMS25JUN3950PE","last_price":8.0,"volume":142750,"average_price":10.25,"oi":28750.0,"net_change":-27.35,"total_buy_quantity":67875.0,"total_sell_quantity":20000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":149.9,"last_trade_time":"1750413554072","oi_day_high":38250.0,"oi_day_low":27125.0},"NSE_FO:HINDCOPPER25JUN250CE":{"ohlc":{"open":2.8,"high":4.0,"low":2.15,"close":2.9},"depth":{"buy":[{"quantity":7950,"price":2.8,"orders":3},{"quantity":7950,"price":2.75,"orders":3},{"quantity":10600,"price":2.7,"orders":4},{"quantity":7950,"price":2.65,"orders":3},{"quantity":5300,"price":2.6,"orders":2}],"sell":[{"quantity":10600,"price":2.95,"orders":4},{"quantity":5300,"price":3.0,"orders":2},{"quantity":13250,"price":3.05,"orders":3},{"quantity":7950,"price":3.1,"orders":3},{"quantity":5300,"price":3.15,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|97448","symbol":"HINDCOPPER25JUN250CE","last_price":2.9,"volume":3566900,"average_price":3.09,"oi":1256100.0,"net_change":0.3,"total_buy_quantity":477000.0,"total_sell_quantity":810900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1750413595300","oi_day_high":1256100.0,"oi_day_low":1081200.0},"NSE_FO:JSWSTEEL25JUN1010CE":{"ohlc":{"open":7.35,"high":22.6,"low":6.25,"close":11.65},"depth":{"buy":[{"quantity":675,"price":11.65,"orders":1},{"quantity":1350,"price":11.6,"orders":2},{"quantity":675,"price":11.55,"orders":1},{"quantity":3375,"price":11.45,"orders":2},{"quantity":2025,"price":11.25,"orders":1}],"sell":[{"quantity":675,"price":12.05,"orders":1},{"quantity":2025,"price":12.1,"orders":3},{"quantity":675,"price":12.15,"orders":1},{"quantity":1350,"price":12.2,"orders":2},{"quantity":2025,"price":12.25,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|106765","symbol":"JSWSTEEL25JUN1010CE","last_price":11.65,"volume":3076650,"average_price":12.93,"oi":244350.0,"net_change":4.45,"total_buy_quantity":668925.0,"total_sell_quantity":143775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1750413595116","oi_day_high":368550.0,"oi_day_low":212625.0},"NSE_FO:NESTLEIND25JUN2440CE":{"ohlc":{"open":4.5,"high":9.5,"low":2.25,"close":7.2},"depth":{"buy":[{"quantity":200,"price":7.0,"orders":1},{"quantity":200,"price":6.9,"orders":1},{"quantity":200,"price":6.85,"orders":1},{"quantity":200,"price":6.8,"orders":1},{"quantity":400,"price":6.75,"orders":2}],"sell":[{"quantity":200,"price":7.75,"orders":1},{"quantity":200,"price":7.8,"orders":1},{"quantity":400,"price":7.85,"orders":2},{"quantity":400,"price":7.9,"orders":2},{"quantity":400,"price":7.95,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|123454","symbol":"NESTLEIND25JUN2440CE","last_price":7.2,"volume":505600,"average_price":4.62,"oi":126400.0,"net_change":5.1,"total_buy_quantity":144400.0,"total_sell_quantity":39600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.75,"last_trade_time":"1750413598041","oi_day_high":167000.0,"oi_day_low":124800.0},"NSE_FO:IEX25JUN200PE":{"ohlc":{"open":20.5,"high":20.5,"low":16.9,"close":17.4},"depth":{"buy":[{"quantity":3750,"price":17.5,"orders":1},{"quantity":11250,"price":17.45,"orders":3},{"quantity":7500,"price":17.4,"orders":2},{"quantity":3750,"price":17.35,"orders":1},{"quantity":7500,"price":17.3,"orders":2}],"sell":[{"quantity":11250,"price":17.8,"orders":3},{"quantity":3750,"price":17.85,"orders":1},{"quantity":11250,"price":17.9,"orders":3},{"quantity":22500,"price":17.95,"orders":5},{"quantity":3750,"price":18.0,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|102384","symbol":"IEX25JUN200PE","last_price":17.4,"volume":2351250,"average_price":18.22,"oi":3993750.0,"net_change":-3.5,"total_buy_quantity":337500.0,"total_sell_quantity":382500.0,"lower_circuit_limit":0.9,"upper_circuit_limit":40.9,"last_trade_time":"1750413593751","oi_day_high":4466250.0,"oi_day_low":3828750.0},"NSE_FO:MARICO25JUN720CE":{"ohlc":{"open":0.8,"high":0.95,"low":0.6,"close":0.6},"depth":{"buy":[{"quantity":8400,"price":0.6,"orders":2},{"quantity":12000,"price":0.55,"orders":5},{"quantity":13200,"price":0.5,"orders":5},{"quantity":12000,"price":0.45,"orders":4},{"quantity":10800,"price":0.4,"orders":3}],"sell":[{"quantity":3600,"price":0.65,"orders":2},{"quantity":27600,"price":0.7,"orders":7},{"quantity":14400,"price":0.75,"orders":6},{"quantity":12000,"price":0.8,"orders":3},{"quantity":10800,"price":0.85,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|117639","symbol":"MARICO25JUN720CE","last_price":0.6,"volume":367200,"average_price":0.75,"oi":561600.0,"net_change":-0.25,"total_buy_quantity":404400.0,"total_sell_quantity":350400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1750413580461","oi_day_high":609600.0,"oi_day_low":559200.0},"NSE_FO:SUNPHARMA25JUN1700PE":{"ohlc":{"open":50.15,"high":52.1,"low":31.7,"close":35.0},"depth":{"buy":[{"quantity":700,"price":34.4,"orders":2},{"quantity":1050,"price":34.35,"orders":2},{"quantity":350,"price":34.3,"orders":1},{"quantity":700,"price":34.25,"orders":1},{"quantity":350,"price":34.2,"orders":1}],"sell":[{"quantity":350,"price":34.95,"orders":1},{"quantity":700,"price":35.0,"orders":2},{"quantity":1750,"price":35.05,"orders":4},{"quantity":350,"price":35.1,"orders":1},{"quantity":700,"price":35.35,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|127663","symbol":"SUNPHARMA25JUN1700PE","last_price":35.0,"volume":197050,"average_price":40.31,"oi":480200.0,"net_change":-20.3,"total_buy_quantity":126700.0,"total_sell_quantity":49350.0,"lower_circuit_limit":3.05,"upper_circuit_limit":107.55,"last_trade_time":"1750413599017","oi_day_high":508900.0,"oi_day_low":480200.0},"NSE_FO:UNITDSPR25JUN1520CE":{"ohlc":{"open":4.0,"high":4.55,"low":2.35,"close":2.6},"depth":{"buy":[{"quantity":1050,"price":2.55,"orders":3},{"quantity":2100,"price":2.5,"orders":6},{"quantity":2450,"price":2.45,"orders":5},{"quantity":2450,"price":2.4,"orders":5},{"quantity":4550,"price":2.35,"orders":7}],"sell":[{"quantity":2100,"price":2.7,"orders":5},{"quantity":3850,"price":2.75,"orders":6},{"quantity":3500,"price":2.8,"orders":5},{"quantity":2100,"price":2.85,"orders":4},{"quantity":5950,"price":2.9,"orders":5}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|145611","symbol":"UNITDSPR25JUN1520CE","last_price":2.6,"volume":942550,"average_price":2.98,"oi":828450.0,"net_change":-1.35,"total_buy_quantity":464450.0,"total_sell_quantity":168000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1750413597525","oi_day_high":947100.0,"oi_day_low":825650.0},"NSE_FO:GRANULES25JUN540CE":{"ohlc":{"open":0.55,"high":0.6,"low":0.35,"close":0.5},"depth":{"buy":[{"quantity":3000,"price":0.4,"orders":2},{"quantity":66000,"price":0.35,"orders":7},{"quantity":12000,"price":0.3,"orders":6},{"quantity":29000,"price":0.25,"orders":8},{"quantity":17000,"price":0.2,"orders":6}],"sell":[{"quantity":8000,"price":0.5,"orders":3},{"quantity":11000,"price":0.55,"orders":6},{"quantity":5000,"price":0.6,"orders":4},{"quantity":5000,"price":0.65,"orders":4},{"quantity":6000,"price":0.7,"orders":4}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|91152","symbol":"GRANULES25JUN540CE","last_price":0.5,"volume":324000,"average_price":0.45,"oi":1111000.0,"net_change":-0.05,"total_buy_quantity":349000.0,"total_sell_quantity":233000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1750413570854","oi_day_high":1172000.0,"oi_day_low":1106000.0},"NSE_FO:HDFCBANK25JUN1920CE":{"ohlc":{"open":30.35,"high":50.1,"low":28.1,"close":47.85},"depth":{"buy":[{"quantity":550,"price":46.95,"orders":1},{"quantity":550,"price":46.9,"orders":1},{"quantity":550,"price":46.6,"orders":1},{"quantity":1650,"price":45.4,"orders":2},{"quantity":550,"price":45.35,"orders":1}],"sell":[{"quantity":1100,"price":48.35,"orders":2},{"quantity":2750,"price":48.4,"orders":4},{"quantity":1100,"price":48.45,"orders":2},{"quantity":550,"price":48.5,"orders":1},{"quantity":550,"price":48.55,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|94089","symbol":"HDFCBANK25JUN1920CE","last_price":47.85,"volume":2726350,"average_price":40.26,"oi":985050.0,"net_change":18.65,"total_buy_quantity":151800.0,"total_sell_quantity":62150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":120.0,"last_trade_time":"1750413574632","oi_day_high":1353550.0,"oi_day_low":985050.0},"NSE_FO:HDFCLIFE25JUN780PE":{"ohlc":{"open":22.25,"high":22.25,"low":6.9,"close":7.6},"depth":{"buy":[{"quantity":1100,"price":7.55,"orders":1},{"quantity":2200,"price":7.5,"orders":2},{"quantity":2200,"price":7.45,"orders":2},{"quantity":2200,"price":7.4,"orders":2},{"quantity":1100,"price":7.35,"orders":1}],"sell":[{"quantity":1100,"price":7.75,"orders":1},{"quantity":3300,"price":7.8,"orders":3},{"quantity":3300,"price":7.85,"orders":3},{"quantity":3300,"price":7.9,"orders":3},{"quantity":1100,"price":7.95,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|95273","symbol":"HDFCLIFE25JUN780PE","last_price":7.6,"volume":1820500,"average_price":8.12,"oi":621500.0,"net_change":-14.0,"total_buy_quantity":322300.0,"total_sell_quantity":216700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.65,"last_trade_time":"1750413596227","oi_day_high":696300.0,"oi_day_low":210100.0},"NSE_FO:DMART25JUN4000PE":{"ohlc":{"open":9.1,"high":10.2,"low":3.5,"close":4.05},"depth":{"buy":[{"quantity":450,"price":4.0,"orders":2},{"quantity":150,"price":3.95,"orders":1},{"quantity":300,"price":3.9,"orders":2},{"quantity":300,"price":3.85,"orders":2},{"quantity":450,"price":3.8,"orders":3}],"sell":[{"quantity":300,"price":4.1,"orders":1},{"quantity":750,"price":4.15,"orders":4},{"quantity":300,"price":4.2,"orders":1},{"quantity":450,"price":4.25,"orders":2},{"quantity":300,"price":4.3,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|87121","symbol":"DMART25JUN4000PE","last_price":4.05,"volume":323250,"average_price":5.33,"oi":163200.0,"net_change":-5.75,"total_buy_quantity":171600.0,"total_sell_quantity":31500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.2,"last_trade_time":"1750413597740","oi_day_high":220500.0,"oi_day_low":162150.0},"NSE_FO:NHPC25JUN87PE":{"ohlc":{"open":5.75,"high":6.15,"low":4.6,"close":4.75},"depth":{"buy":[{"quantity":6400,"price":4.85,"orders":1},{"quantity":6400,"price":4.8,"orders":1},{"quantity":6400,"price":4.75,"orders":1},{"quantity":6400,"price":4.7,"orders":1},{"quantity":51200,"price":4.65,"orders":3}],"sell":[{"quantity":12800,"price":5.05,"orders":2},{"quantity":19200,"price":5.1,"orders":3},{"quantity":12800,"price":5.15,"orders":2},{"quantity":6400,"price":5.2,"orders":1},{"quantity":6400,"price":5.25,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|116872","symbol":"NHPC25JUN87PE","last_price":4.75,"volume":371200,"average_price":5.15,"oi":947200.0,"net_change":-1.45,"total_buy_quantity":691200.0,"total_sell_quantity":761600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1750412930955","oi_day_high":1139200.0,"oi_day_low":947200.0},"NSE_FO:ULTRACEMCO25JUN11300PE":{"ohlc":{"open":45.95,"high":76.1,"low":34.9,"close":47.05},"depth":{"buy":[{"quantity":50,"price":47.0,"orders":1},{"quantity":100,"price":46.95,"orders":2},{"quantity":150,"price":46.9,"orders":1},{"quantity":150,"price":46.8,"orders":1},{"quantity":150,"price":46.7,"orders":2}],"sell":[{"quantity":100,"price":50.7,"orders":2},{"quantity":50,"price":50.75,"orders":1},{"quantity":50,"price":51.3,"orders":1},{"quantity":50,"price":51.5,"orders":1},{"quantity":50,"price":51.55,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|133740","symbol":"ULTRACEMCO25JUN11300PE","last_price":47.05,"volume":130550,"average_price":49.76,"oi":20050.0,"net_change":-24.05,"total_buy_quantity":26150.0,"total_sell_quantity":5900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":258.2,"last_trade_time":"1750413598431","oi_day_high":21250.0,"oi_day_low":17850.0},"NSE_FO:CROMPTON25JUN360CE":{"ohlc":{"open":0.3,"high":0.55,"low":0.3,"close":0.45},"depth":{"buy":[{"quantity":41400,"price":0.4,"orders":9},{"quantity":16200,"price":0.35,"orders":8},{"quantity":12600,"price":0.3,"orders":3},{"quantity":50400,"price":0.25,"orders":8},{"quantity":48600,"price":0.2,"orders":6}],"sell":[{"quantity":27000,"price":0.5,"orders":7},{"quantity":21600,"price":0.55,"orders":5},{"quantity":36000,"price":0.6,"orders":3},{"quantity":23400,"price":0.65,"orders":4},{"quantity":14400,"price":0.7,"orders":3}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|83563","symbol":"CROMPTON25JUN360CE","last_price":0.45,"volume":313200,"average_price":0.43,"oi":1411200.0,"net_change":-0.1,"total_buy_quantity":426600.0,"total_sell_quantity":639000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1750413242924","oi_day_high":1566000.0,"oi_day_low":1411200.0},"NSE_FO:HINDPETRO25JUN415CE":{"ohlc":{"open":1.0,"high":1.05,"low":0.55,"close":0.55},"depth":{"buy":[{"quantity":36450,"price":0.55,"orders":4},{"quantity":89100,"price":0.5,"orders":8},{"quantity":85050,"price":0.45,"orders":7},{"quantity":72900,"price":0.4,"orders":6},{"quantity":123525,"price":0.35,"orders":3}],"sell":[{"quantity":18225,"price":0.6,"orders":5},{"quantity":52650,"price":0.65,"orders":9},{"quantity":38475,"price":0.7,"orders":7},{"quantity":24300,"price":0.75,"orders":4},{"quantity":28350,"price":0.8,"orders":6}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|97488","symbol":"HINDPETRO25JUN415CE","last_price":0.55,"volume":560925,"average_price":0.77,"oi":925425.0,"net_change":-0.55,"total_buy_quantity":680400.0,"total_sell_quantity":645975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1750413560874","oi_day_high":957825.0,"oi_day_low":878850.0},"NSE_FO:NAUKRI25JUN1440PE":{"ohlc":{"open":8.7,"high":11.2,"low":1.65,"close":2.0},"depth":{"buy":[{"quantity":375,"price":1.9,"orders":1},{"quantity":1500,"price":1.85,"orders":2},{"quantity":2250,"price":1.8,"orders":4},{"quantity":2250,"price":1.75,"orders":3},{"quantity":1125,"price":1.7,"orders":1}],"sell":[{"quantity":750,"price":2.05,"orders":1},{"quantity":1125,"price":2.1,"orders":2},{"quantity":750,"price":2.15,"orders":2},{"quantity":4500,"price":2.2,"orders":5},{"quantity":1875,"price":2.25,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|121964","symbol":"NAUKRI25JUN1440PE","last_price":2.0,"volume":325500,"average_price":5.08,"oi":120375.0,"net_change":-10.95,"total_buy_quantity":108750.0,"total_sell_quantity":98250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.55,"last_trade_time":"1750413577527","oi_day_high":156000.0,"oi_day_low":119250.0},"NSE_FO:IGL25JUN215PE":{"ohlc":{"open":12.0,"high":12.85,"low":9.9,"close":11.3},"depth":{"buy":[{"quantity":2750,"price":11.1,"orders":1},{"quantity":2750,"price":11.05,"orders":1},{"quantity":2750,"price":11.0,"orders":1},{"quantity":2750,"price":10.95,"orders":1},{"quantity":2750,"price":10.9,"orders":1}],"sell":[{"quantity":5500,"price":11.3,"orders":2},{"quantity":5500,"price":11.35,"orders":2},{"quantity":2750,"price":11.4,"orders":1},{"quantity":2750,"price":11.45,"orders":1},{"quantity":2750,"price":11.55,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|102763","symbol":"IGL25JUN215PE","last_price":11.3,"volume":277750,"average_price":11.25,"oi":484000.0,"net_change":-3.0,"total_buy_quantity":286000.0,"total_sell_quantity":217250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.3,"last_trade_time":"1750413417529","oi_day_high":525250.0,"oi_day_low":473000.0},"NSE_FO:OIL25JUN440CE":{"ohlc":{"open":29.3,"high":30.95,"low":23.5,"close":25.4},"depth":{"buy":[{"quantity":2150,"price":25.0,"orders":2},{"quantity":8600,"price":24.4,"orders":8},{"quantity":3225,"price":24.3,"orders":1},{"quantity":1075,"price":24.2,"orders":1},{"quantity":10750,"price":23.85,"orders":1}],"sell":[{"quantity":2150,"price":25.6,"orders":2},{"quantity":1075,"price":25.65,"orders":1},{"quantity":4300,"price":25.7,"orders":2},{"quantity":1075,"price":25.75,"orders":1},{"quantity":1075,"price":26.0,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|126149","symbol":"OIL25JUN440CE","last_price":25.4,"volume":152650,"average_price":25.53,"oi":488050.0,"net_change":-6.0,"total_buy_quantity":129000.0,"total_sell_quantity":170925.0,"lower_circuit_limit":0.1,"upper_circuit_limit":62.7,"last_trade_time":"1750413512827","oi_day_high":555775.0,"oi_day_low":488050.0},"NSE_FO:ITC25JUN420CE":{"ohlc":{"open":1.9,"high":2.75,"low":1.7,"close":2.1},"depth":{"buy":[{"quantity":41600,"price":2.1,"orders":11},{"quantity":67200,"price":2.05,"orders":16},{"quantity":65600,"price":2.0,"orders":17},{"quantity":70400,"price":1.95,"orders":20},{"quantity":46400,"price":1.9,"orders":11}],"sell":[{"quantity":22400,"price":2.15,"orders":7},{"quantity":62400,"price":2.2,"orders":13},{"quantity":54400,"price":2.25,"orders":16},{"quantity":72000,"price":2.3,"orders":14},{"quantity":83200,"price":2.35,"orders":13}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|108842","symbol":"ITC25JUN420CE","last_price":2.1,"volume":20668800,"average_price":2.27,"oi":7395200.0,"net_change":0.2,"total_buy_quantity":1934400.0,"total_sell_quantity":2273600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1750413578164","oi_day_high":8875200.0,"oi_day_low":7379200.0},"NSE_FO:FEDERALBNK25JUN200CE":{"ohlc":{"open":6.2,"high":7.9,"low":5.05,"close":7.65},"depth":{"buy":[{"quantity":10000,"price":7.5,"orders":2},{"quantity":10000,"price":7.45,"orders":2},{"quantity":10000,"price":7.4,"orders":2},{"quantity":5000,"price":7.35,"orders":1},{"quantity":15000,"price":7.3,"orders":2}],"sell":[{"quantity":10000,"price":7.65,"orders":2},{"quantity":10000,"price":7.7,"orders":2},{"quantity":10000,"price":7.75,"orders":2},{"quantity":10000,"price":7.8,"orders":2},{"quantity":5000,"price":7.85,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|89071","symbol":"FEDERALBNK25JUN200CE","last_price":7.65,"volume":1700000,"average_price":6.48,"oi":1660000.0,"net_change":2.2,"total_buy_quantity":620000.0,"total_sell_quantity":645000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1750413591164","oi_day_high":1870000.0,"oi_day_low":1645000.0},"NSE_FO:SJVN25JUN102PE":{"ohlc":{"open":6.35,"high":7.25,"low":5.25,"close":5.4},"depth":{"buy":[{"quantity":4725,"price":5.3,"orders":1},{"quantity":4725,"price":5.25,"orders":1},{"quantity":4725,"price":5.15,"orders":1},{"quantity":4725,"price":5.1,"orders":1},{"quantity":4725,"price":5.05,"orders":1}],"sell":[{"quantity":9450,"price":5.4,"orders":2},{"quantity":4725,"price":5.6,"orders":1},{"quantity":4725,"price":5.65,"orders":1},{"quantity":4725,"price":5.75,"orders":1},{"quantity":14175,"price":5.85,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|138512","symbol":"SJVN25JUN102PE","last_price":5.4,"volume":80325,"average_price":6.57,"oi":406350.0,"net_change":-3.1,"total_buy_quantity":387450.0,"total_sell_quantity":500850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1750413091049","oi_day_high":434700.0,"oi_day_low":396900.0},"NSE_FO:CYIENT25JUN1360PE":{"ohlc":{"open":60.05,"high":67.25,"low":53.1,"close":53.1},"depth":{"buy":[{"quantity":600,"price":52.9,"orders":2},{"quantity":300,"price":52.85,"orders":1},{"quantity":300,"price":52.8,"orders":1},{"quantity":300,"price":52.75,"orders":1},{"quantity":300,"price":52.7,"orders":1}],"sell":[{"quantity":600,"price":55.0,"orders":2},{"quantity":300,"price":55.05,"orders":1},{"quantity":300,"price":55.1,"orders":1},{"quantity":300,"price":55.15,"orders":1},{"quantity":300,"price":55.2,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|84077","symbol":"CYIENT25JUN1360PE","last_price":53.1,"volume":7500,"average_price":60.53,"oi":60900.0,"net_change":-25.65,"total_buy_quantity":42600.0,"total_sell_quantity":32700.0,"lower_circuit_limit":1.2,"upper_circuit_limit":156.3,"last_trade_time":"1750413483676","oi_day_high":62400.0,"oi_day_low":60900.0},"NSE_FO:SONACOMS25JUN540CE":{"ohlc":{"open":0.3,"high":0.35,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":5425,"price":0.25,"orders":5},{"quantity":22475,"price":0.2,"orders":10},{"quantity":72850,"price":0.15,"orders":13},{"quantity":124000,"price":0.1,"orders":14},{"quantity":144925,"price":0.05,"orders":16}],"sell":[{"quantity":6200,"price":0.3,"orders":4},{"quantity":58125,"price":0.35,"orders":14},{"quantity":8525,"price":0.4,"orders":8},{"quantity":6975,"price":0.45,"orders":5},{"quantity":19375,"price":0.5,"orders":6}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|139154","symbol":"SONACOMS25JUN540CE","last_price":0.25,"volume":325500,"average_price":0.25,"oi":1722050.0,"net_change":-0.1,"total_buy_quantity":369675.0,"total_sell_quantity":357275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1750413378075","oi_day_high":1911150.0,"oi_day_low":1722050.0},"NSE_FO:TITAN25JUN3580CE":{"ohlc":{"open":15.0,"high":20.5,"low":9.4,"close":11.35},"depth":{"buy":[{"quantity":175,"price":10.65,"orders":1},{"quantity":175,"price":10.35,"orders":1},{"quantity":175,"price":10.3,"orders":1},{"quantity":700,"price":10.25,"orders":2},{"quantity":175,"price":9.95,"orders":1}],"sell":[{"quantity":350,"price":11.9,"orders":2},{"quantity":350,"price":11.95,"orders":1},{"quantity":175,"price":12.2,"orders":1},{"quantity":175,"price":12.25,"orders":1},{"quantity":175,"price":12.3,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|132222","symbol":"TITAN25JUN3580CE","last_price":11.35,"volume":405650,"average_price":13.98,"oi":161525.0,"net_change":-3.35,"total_buy_quantity":252700.0,"total_sell_quantity":42350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.05,"last_trade_time":"1750413596161","oi_day_high":161700.0,"oi_day_low":136850.0},"NSE_FO:GODREJCP25JUN1240PE":{"ohlc":{"open":49.1,"high":58.65,"low":44.9,"close":52.9},"depth":{"buy":[{"quantity":500,"price":53.0,"orders":1},{"quantity":1500,"price":52.95,"orders":3},{"quantity":500,"price":52.6,"orders":1},{"quantity":500,"price":52.55,"orders":1},{"quantity":500,"price":52.5,"orders":1}],"sell":[{"quantity":500,"price":55.45,"orders":1},{"quantity":500,"price":55.65,"orders":1},{"quantity":500,"price":55.7,"orders":1},{"quantity":500,"price":55.85,"orders":1},{"quantity":500,"price":55.9,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|90654","symbol":"GODREJCP25JUN1240PE","last_price":52.9,"volume":26500,"average_price":51.8,"oi":59000.0,"net_change":8.85,"total_buy_quantity":138000.0,"total_sell_quantity":53500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.0,"last_trade_time":"1750413472023","oi_day_high":67500.0,"oi_day_low":59000.0},"NSE_FO:MFSL25JUN1480CE":{"ohlc":{"open":96.0,"high":96.0,"low":96.0,"close":96.0},"depth":{"buy":[{"quantity":5600,"price":108.9,"orders":2},{"quantity":4000,"price":108.85,"orders":1},{"quantity":3200,"price":107.7,"orders":1},{"quantity":8000,"price":104.5,"orders":1},{"quantity":8000,"price":104.15,"orders":1}],"sell":[{"quantity":2400,"price":129.6,"orders":1},{"quantity":2400,"price":129.65,"orders":1},{"quantity":8000,"price":130.25,"orders":1},{"quantity":4000,"price":130.45,"orders":1},{"quantity":3200,"price":133.2,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|119024","symbol":"MFSL25JUN1480CE","last_price":96.0,"volume":0,"average_price":0.0,"oi":36000.0,"net_change":0.0,"total_buy_quantity":47200.0,"total_sell_quantity":44000.0,"lower_circuit_limit":19.55,"upper_circuit_limit":172.45,"last_trade_time":"1750320545000","oi_day_high":36800.0,"oi_day_low":36000.0},"NSE_FO:ABFRL25JUN90PE":{"ohlc":{"open":18.0,"high":18.0,"low":18.0,"close":18.0},"depth":{"buy":[{"quantity":2600,"price":14.1,"orders":1},{"quantity":2600,"price":14.0,"orders":1},{"quantity":5200,"price":11.0,"orders":1},{"quantity":2600,"price":10.15,"orders":1},{"quantity":15600,"price":10.05,"orders":1}],"sell":[{"quantity":2600,"price":18.0,"orders":1},{"quantity":2600,"price":23.0,"orders":1},{"quantity":26000,"price":24.0,"orders":1},{"quantity":26000,"price":25.0,"orders":1},{"quantity":26000,"price":26.0,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|53113","symbol":"ABFRL25JUN90PE","last_price":18.0,"volume":75400,"average_price":18.0,"oi":907400.0,"net_change":2.15,"total_buy_quantity":62400.0,"total_sell_quantity":192400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.85,"last_trade_time":"1750396499001","oi_day_high":912600.0,"oi_day_low":907400.0},"NSE_FO:TCS25JUN3500CE":{"ohlc":{"open":12.95,"high":13.75,"low":7.15,"close":8.9},"depth":{"buy":[{"quantity":175,"price":9.05,"orders":1},{"quantity":175,"price":9.0,"orders":1},{"quantity":175,"price":8.95,"orders":1},{"quantity":1575,"price":8.9,"orders":5},{"quantity":350,"price":8.85,"orders":2}],"sell":[{"quantity":175,"price":9.15,"orders":1},{"quantity":175,"price":9.2,"orders":1},{"quantity":1225,"price":9.25,"orders":3},{"quantity":350,"price":9.3,"orders":2},{"quantity":2800,"price":9.35,"orders":3}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|130999","symbol":"TCS25JUN3500CE","last_price":8.9,"volume":3027150,"average_price":9.78,"oi":1737575.0,"net_change":-2.85,"total_buy_quantity":318500.0,"total_sell_quantity":267050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.6,"last_trade_time":"1750413596327","oi_day_high":1898400.0,"oi_day_low":1737575.0},"NSE_FO:IIFL25JUN430PE":{"ohlc":{"open":0.5,"high":0.5,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":4650,"price":0.2,"orders":2},{"quantity":1550,"price":0.15,"orders":1},{"quantity":68200,"price":0.1,"orders":3},{"quantity":133300,"price":0.05,"orders":4},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1550,"price":0.35,"orders":1},{"quantity":6200,"price":0.4,"orders":2},{"quantity":3100,"price":0.45,"orders":1},{"quantity":4650,"price":0.5,"orders":2},{"quantity":3100,"price":0.65,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|37867","symbol":"IIFL25JUN430PE","last_price":0.5,"volume":0,"average_price":0.0,"oi":155000.0,"net_change":0.0,"total_buy_quantity":207700.0,"total_sell_quantity":167400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1750309713000","oi_day_high":155000.0,"oi_day_low":155000.0},"NSE_FO:BPCL25JUN320CE":{"ohlc":{"open":2.0,"high":3.05,"low":1.7,"close":1.85},"depth":{"buy":[{"quantity":9000,"price":1.8,"orders":4},{"quantity":30600,"price":1.75,"orders":11},{"quantity":36000,"price":1.7,"orders":13},{"quantity":37800,"price":1.65,"orders":6},{"quantity":37800,"price":1.6,"orders":8}],"sell":[{"quantity":19800,"price":1.85,"orders":7},{"quantity":59400,"price":1.9,"orders":16},{"quantity":45000,"price":1.95,"orders":13},{"quantity":48600,"price":2.0,"orders":9},{"quantity":34200,"price":2.05,"orders":10}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|76781","symbol":"BPCL25JUN320CE","last_price":1.85,"volume":4582800,"average_price":2.22,"oi":2289600.0,"net_change":-0.65,"total_buy_quantity":664200.0,"total_sell_quantity":918000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1750413590582","oi_day_high":2653200.0,"oi_day_low":2275200.0},"NSE_FO:HEROMOTOCO25JUN4350PE":{"ohlc":{"open":91.3,"high":186.95,"low":58.7,"close":82.25},"depth":{"buy":[{"quantity":150,"price":82.6,"orders":1},{"quantity":150,"price":82.55,"orders":1},{"quantity":150,"price":82.15,"orders":1},{"quantity":300,"price":82.1,"orders":2},{"quantity":150,"price":82.05,"orders":1}],"sell":[{"quantity":150,"price":84.05,"orders":1},{"quantity":150,"price":84.1,"orders":1},{"quantity":150,"price":84.45,"orders":1},{"quantity":150,"price":84.5,"orders":1},{"quantity":300,"price":84.7,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|95993","symbol":"HEROMOTOCO25JUN4350PE","last_price":82.25,"volume":406650,"average_price":87.81,"oi":97050.0,"net_change":37.85,"total_buy_quantity":56400.0,"total_sell_quantity":21150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":333.15,"last_trade_time":"1750413597897","oi_day_high":120900.0,"oi_day_low":87900.0},"NSE_FO:AUROPHARMA25JUN1180PE":{"ohlc":{"open":81.8,"high":82.85,"low":76.75,"close":82.6},"depth":{"buy":[{"quantity":550,"price":83.95,"orders":1},{"quantity":1100,"price":83.8,"orders":1},{"quantity":550,"price":82.7,"orders":1},{"quantity":550,"price":82.4,"orders":1},{"quantity":550,"price":81.7,"orders":1}],"sell":[{"quantity":1100,"price":86.05,"orders":2},{"quantity":550,"price":86.1,"orders":1},{"quantity":550,"price":86.6,"orders":1},{"quantity":550,"price":88.05,"orders":1},{"quantity":1100,"price":88.3,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|67391","symbol":"AUROPHARMA25JUN1180PE","last_price":82.6,"volume":11000,"average_price":81.5,"oi":92950.0,"net_change":-12.25,"total_buy_quantity":55000.0,"total_sell_quantity":53350.0,"lower_circuit_limit":36.4,"upper_circuit_limit":153.3,"last_trade_time":"1750412719411","oi_day_high":96800.0,"oi_day_low":92950.0},"NSE_FO:HFCL25JUN88PE":{"ohlc":{"open":7.5,"high":8.0,"low":6.3,"close":6.7},"depth":{"buy":[{"quantity":4150,"price":6.6,"orders":1},{"quantity":16600,"price":6.55,"orders":4},{"quantity":8300,"price":6.5,"orders":2},{"quantity":4150,"price":6.45,"orders":1},{"quantity":4150,"price":6.4,"orders":1}],"sell":[{"quantity":8300,"price":6.7,"orders":2},{"quantity":8300,"price":6.75,"orders":2},{"quantity":8300,"price":6.8,"orders":2},{"quantity":4150,"price":6.85,"orders":1},{"quantity":8300,"price":6.9,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|96843","symbol":"HFCL25JUN88PE","last_price":6.7,"volume":95450,"average_price":6.95,"oi":618350.0,"net_change":-2.1,"total_buy_quantity":352750.0,"total_sell_quantity":460650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1750413595396","oi_day_high":630800.0,"oi_day_low":614200.0},"NSE_FO:BOSCHLTD25JUN31250CE":{"ohlc":{"open":1171.3,"high":1171.3,"low":1171.3,"close":1171.3},"depth":{"buy":[{"quantity":25,"price":937.75,"orders":1},{"quantity":125,"price":937.5,"orders":1},{"quantity":100,"price":910.8,"orders":1},{"quantity":250,"price":882.6,"orders":1},{"quantity":250,"price":869.85,"orders":1}],"sell":[{"quantity":25,"price":1191.4,"orders":1},{"quantity":25,"price":1191.45,"orders":1},{"quantity":75,"price":1311.4,"orders":1},{"quantity":125,"price":1327.55,"orders":1},{"quantity":250,"price":1342.95,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|76648","symbol":"BOSCHLTD25JUN31250CE","last_price":1171.3,"volume":0,"average_price":0.0,"oi":525.0,"net_change":0.0,"total_buy_quantity":1575.0,"total_sell_quantity":750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2360.4,"last_trade_time":"1750324322000","oi_day_high":525.0,"oi_day_low":475.0},"NSE_FO:SOLARINDS25JUN16250PE":{"ohlc":{"open":84.2,"high":147.0,"low":41.0,"close":45.0},"depth":{"buy":[{"quantity":75,"price":43.5,"orders":1},{"quantity":225,"price":41.45,"orders":1},{"quantity":75,"price":41.4,"orders":1},{"quantity":75,"price":40.3,"orders":1},{"quantity":75,"price":40.0,"orders":1}],"sell":[{"quantity":150,"price":45.0,"orders":1},{"quantity":75,"price":45.45,"orders":1},{"quantity":300,"price":45.5,"orders":2},{"quantity":150,"price":45.55,"orders":2},{"quantity":75,"price":47.25,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|40012","symbol":"SOLARINDS25JUN16250PE","last_price":45.0,"volume":79575,"average_price":83.11,"oi":19875.0,"net_change":-33.95,"total_buy_quantity":6750.0,"total_sell_quantity":7050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":382.35,"last_trade_time":"1750413597160","oi_day_high":21000.0,"oi_day_low":15600.0},"NSE_FO:SBIN25JUN800PE":{"ohlc":{"open":16.05,"high":16.05,"low":6.35,"close":8.1},"depth":{"buy":[{"quantity":1500,"price":8.15,"orders":1},{"quantity":5250,"price":8.1,"orders":6},{"quantity":7500,"price":8.05,"orders":9},{"quantity":9000,"price":8.0,"orders":10},{"quantity":6750,"price":7.95,"orders":6}],"sell":[{"quantity":5250,"price":8.25,"orders":7},{"quantity":6750,"price":8.3,"orders":6},{"quantity":9000,"price":8.35,"orders":8},{"quantity":7500,"price":8.4,"orders":6},{"quantity":5250,"price":8.45,"orders":4}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|136443","symbol":"SBIN25JUN800PE","last_price":8.1,"volume":9354000,"average_price":9.01,"oi":4921500.0,"net_change":-9.0,"total_buy_quantity":531750.0,"total_sell_quantity":192750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.35,"last_trade_time":"1750413598890","oi_day_high":5203500.0,"oi_day_low":4677750.0},"NSE_FO:POLYCAB25JUN6000PE":{"ohlc":{"open":226.0,"high":250.0,"low":87.55,"close":95.0},"depth":{"buy":[{"quantity":125,"price":95.0,"orders":1},{"quantity":125,"price":94.6,"orders":1},{"quantity":125,"price":93.35,"orders":1},{"quantity":250,"price":93.3,"orders":1},{"quantity":250,"price":93.25,"orders":1}],"sell":[{"quantity":250,"price":97.1,"orders":2},{"quantity":125,"price":97.5,"orders":1},{"quantity":250,"price":98.05,"orders":1},{"quantity":375,"price":98.35,"orders":2},{"quantity":125,"price":99.1,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|131779","symbol":"POLYCAB25JUN6000PE","last_price":95.0,"volume":103375,"average_price":138.25,"oi":56625.0,"net_change":-136.35,"total_buy_quantity":29000.0,"total_sell_quantity":19000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":515.0,"last_trade_time":"1750413592835","oi_day_high":60000.0,"oi_day_low":52500.0},"NSE_FO:INDIGO25JUN5300PE":{"ohlc":{"open":97.55,"high":106.95,"low":27.95,"close":30.6},"depth":{"buy":[{"quantity":300,"price":28.05,"orders":2},{"quantity":150,"price":28.0,"orders":1},{"quantity":150,"price":27.1,"orders":1},{"quantity":150,"price":27.05,"orders":1},{"quantity":450,"price":27.0,"orders":2}],"sell":[{"quantity":150,"price":29.85,"orders":1},{"quantity":150,"price":29.9,"orders":1},{"quantity":300,"price":29.95,"orders":2},{"quantity":4350,"price":30.0,"orders":1},{"quantity":300,"price":30.05,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|104639","symbol":"INDIGO25JUN5300PE","last_price":30.6,"volume":1048500,"average_price":47.04,"oi":334050.0,"net_change":-63.7,"total_buy_quantity":130950.0,"total_sell_quantity":40500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":249.85,"last_trade_time":"1750413590633","oi_day_high":337350.0,"oi_day_low":268350.0},"NSE_FO:PIDILITIND25JUN3020PE":{"ohlc":{"open":59.75,"high":79.45,"low":58.8,"close":67.8},"depth":{"buy":[{"quantity":250,"price":65.6,"orders":1},{"quantity":750,"price":64.0,"orders":1},{"quantity":250,"price":63.95,"orders":1},{"quantity":750,"price":58.9,"orders":1},{"quantity":4250,"price":58.85,"orders":1}],"sell":[{"quantity":250,"price":68.35,"orders":1},{"quantity":250,"price":68.6,"orders":1},{"quantity":250,"price":68.7,"orders":1},{"quantity":250,"price":68.9,"orders":1},{"quantity":250,"price":76.95,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|121275","symbol":"PIDILITIND25JUN3020PE","last_price":67.8,"volume":12750,"average_price":68.27,"oi":12500.0,"net_change":3.4,"total_buy_quantity":63000.0,"total_sell_quantity":29500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":140.8,"last_trade_time":"1750413510554","oi_day_high":14500.0,"oi_day_low":12500.0},"NSE_FO:IRB25JUN51PE":{"ohlc":{"open":3.0,"high":3.15,"low":2.4,"close":2.5},"depth":{"buy":[{"quantity":20500,"price":2.05,"orders":2},{"quantity":133250,"price":1.95,"orders":2},{"quantity":194750,"price":1.9,"orders":3},{"quantity":41000,"price":1.65,"orders":2},{"quantity":10250,"price":1.3,"orders":1}],"sell":[{"quantity":20500,"price":2.2,"orders":2},{"quantity":10250,"price":2.25,"orders":1},{"quantity":10250,"price":2.3,"orders":1},{"quantity":41000,"price":2.45,"orders":1},{"quantity":51250,"price":2.55,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|103935","symbol":"IRB25JUN51PE","last_price":2.5,"volume":102500,"average_price":2.61,"oi":2111500.0,"net_change":-0.3,"total_buy_quantity":912250.0,"total_sell_quantity":1035250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1750407898408","oi_day_high":2152500.0,"oi_day_low":2111500.0},"NSE_FO:ADANIENT25JUN2540PE":{"ohlc":{"open":110.5,"high":110.5,"low":83.4,"close":86.45},"depth":{"buy":[{"quantity":300,"price":85.35,"orders":1},{"quantity":300,"price":85.2,"orders":1},{"quantity":2700,"price":85.0,"orders":9},{"quantity":300,"price":83.95,"orders":1},{"quantity":300,"price":81.2,"orders":1}],"sell":[{"quantity":300,"price":88.05,"orders":1},{"quantity":300,"price":88.15,"orders":1},{"quantity":300,"price":88.2,"orders":1},{"quantity":300,"price":92.6,"orders":1},{"quantity":300,"price":92.75,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|59450","symbol":"ADANIENT25JUN2540PE","last_price":86.45,"volume":36600,"average_price":93.68,"oi":175200.0,"net_change":-42.8,"total_buy_quantity":47700.0,"total_sell_quantity":19800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":280.8,"last_trade_time":"1750413588847","oi_day_high":184800.0,"oi_day_low":174900.0},"NSE_FO:BAJAJFINSV25JUN2020PE":{"ohlc":{"open":48.55,"high":58.7,"low":35.8,"close":45.85},"depth":{"buy":[{"quantity":1000,"price":45.45,"orders":2},{"quantity":1000,"price":45.25,"orders":2},{"quantity":1000,"price":45.2,"orders":2},{"quantity":500,"price":43.7,"orders":1},{"quantity":1000,"price":43.5,"orders":1}],"sell":[{"quantity":500,"price":47.05,"orders":1},{"quantity":500,"price":47.15,"orders":1},{"quantity":500,"price":47.45,"orders":1},{"quantity":500,"price":48.15,"orders":1},{"quantity":500,"price":52.2,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|70037","symbol":"BAJAJFINSV25JUN2020PE","last_price":45.85,"volume":242000,"average_price":45.12,"oi":393500.0,"net_change":-11.05,"total_buy_quantity":71000.0,"total_sell_quantity":35000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.75,"last_trade_time":"1750413596228","oi_day_high":406500.0,"oi_day_low":393500.0},"NSE_FO:ABCAPITAL25JUN222.5CE":{"ohlc":{"open":22.75,"high":22.75,"low":22.75,"close":22.75},"depth":{"buy":[{"quantity":18900,"price":38.25,"orders":2},{"quantity":10800,"price":38.2,"orders":1},{"quantity":13500,"price":38.15,"orders":1},{"quantity":27000,"price":37.85,"orders":1},{"quantity":27000,"price":37.45,"orders":1}],"sell":[{"quantity":8100,"price":40.25,"orders":1},{"quantity":13500,"price":40.3,"orders":1},{"quantity":10800,"price":40.75,"orders":1},{"quantity":27000,"price":40.9,"orders":1},{"quantity":27000,"price":41.5,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|58691","symbol":"ABCAPITAL25JUN222.5CE","last_price":22.75,"volume":0,"average_price":0.0,"oi":118800.0,"net_change":0.0,"total_buy_quantity":205200.0,"total_sell_quantity":108000.0,"lower_circuit_limit":13.5,"upper_circuit_limit":53.5,"last_trade_time":"1750054701000","oi_day_high":124200.0,"oi_day_low":113400.0},"NSE_FO:INDUSINDBK25JUN820CE":{"ohlc":{"open":18.05,"high":30.55,"low":15.3,"close":28.3},"depth":{"buy":[{"quantity":1000,"price":29.2,"orders":2},{"quantity":500,"price":29.15,"orders":1},{"quantity":1000,"price":29.1,"orders":2},{"quantity":1000,"price":28.95,"orders":2},{"quantity":2500,"price":28.9,"orders":3}],"sell":[{"quantity":500,"price":29.65,"orders":1},{"quantity":500,"price":29.8,"orders":1},{"quantity":1000,"price":29.9,"orders":2},{"quantity":500,"price":30.0,"orders":1},{"quantity":3000,"price":30.05,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|104986","symbol":"INDUSINDBK25JUN820CE","last_price":28.3,"volume":1129000,"average_price":23.03,"oi":3793000.0,"net_change":9.2,"total_buy_quantity":274500.0,"total_sell_quantity":125500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.45,"last_trade_time":"1750413598020","oi_day_high":3869500.0,"oi_day_low":3792500.0},"NSE_FO:MAXHEALTH25JUN1140PE":{"ohlc":{"open":7.5,"high":12.6,"low":1.1,"close":1.3},"depth":{"buy":[{"quantity":18375,"price":1.2,"orders":3},{"quantity":4200,"price":1.15,"orders":3},{"quantity":3150,"price":1.1,"orders":4},{"quantity":2625,"price":1.05,"orders":5},{"quantity":3150,"price":1.0,"orders":3}],"sell":[{"quantity":9450,"price":1.3,"orders":3},{"quantity":3150,"price":1.35,"orders":3},{"quantity":8925,"price":1.4,"orders":3},{"quantity":8925,"price":1.45,"orders":3},{"quantity":4200,"price":1.5,"orders":5}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|113213","symbol":"MAXHEALTH25JUN1140PE","last_price":1.3,"volume":384300,"average_price":3.31,"oi":123375.0,"net_change":-7.75,"total_buy_quantity":270375.0,"total_sell_quantity":182700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.05,"last_trade_time":"1750413596916","oi_day_high":145425.0,"oi_day_low":106050.0},"NSE_FO:HINDZINC25JUN460PE":{"ohlc":{"open":23.0,"high":25.55,"low":20.0,"close":22.75},"depth":{"buy":[{"quantity":1225,"price":22.4,"orders":1},{"quantity":2450,"price":22.35,"orders":2},{"quantity":1225,"price":22.15,"orders":1},{"quantity":1225,"price":22.1,"orders":1},{"quantity":1225,"price":22.05,"orders":1}],"sell":[{"quantity":2450,"price":22.8,"orders":2},{"quantity":1225,"price":22.85,"orders":1},{"quantity":1225,"price":22.9,"orders":1},{"quantity":1225,"price":23.0,"orders":1},{"quantity":1225,"price":23.7,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|99189","symbol":"HINDZINC25JUN460PE","last_price":22.75,"volume":271950,"average_price":22.24,"oi":1428350.0,"net_change":-1.55,"total_buy_quantity":374850.0,"total_sell_quantity":145775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.95,"last_trade_time":"1750413555397","oi_day_high":1509200.0,"oi_day_low":1428350.0},"NSE_FO:UPL25JUN630PE":{"ohlc":{"open":5.1,"high":7.7,"low":2.9,"close":4.25},"depth":{"buy":[{"quantity":4065,"price":4.2,"orders":3},{"quantity":5420,"price":4.15,"orders":4},{"quantity":13550,"price":4.1,"orders":7},{"quantity":9485,"price":4.05,"orders":5},{"quantity":9485,"price":4.0,"orders":4}],"sell":[{"quantity":4065,"price":4.4,"orders":3},{"quantity":5420,"price":4.45,"orders":4},{"quantity":9485,"price":4.5,"orders":5},{"quantity":4065,"price":4.55,"orders":3},{"quantity":5420,"price":4.6,"orders":4}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|134611","symbol":"UPL25JUN630PE","last_price":4.25,"volume":2455260,"average_price":4.81,"oi":907850.0,"net_change":-1.15,"total_buy_quantity":410565.0,"total_sell_quantity":288615.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1750413597937","oi_day_high":907850.0,"oi_day_low":848230.0},"NSE_FO:KALYANKJIL25JUN570CE":{"ohlc":{"open":0.7,"high":0.8,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":6200,"price":0.5,"orders":5},{"quantity":3100,"price":0.45,"orders":2},{"quantity":6975,"price":0.4,"orders":5},{"quantity":13950,"price":0.35,"orders":4},{"quantity":20925,"price":0.3,"orders":4}],"sell":[{"quantity":3100,"price":0.55,"orders":2},{"quantity":6975,"price":0.6,"orders":7},{"quantity":8525,"price":0.65,"orders":8},{"quantity":8525,"price":0.7,"orders":7},{"quantity":7750,"price":0.75,"orders":6}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|107716","symbol":"KALYANKJIL25JUN570CE","last_price":0.55,"volume":485150,"average_price":0.64,"oi":830800.0,"net_change":-0.2,"total_buy_quantity":361150.0,"total_sell_quantity":230950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1750413405730","oi_day_high":892025.0,"oi_day_low":816850.0},"NSE_FO:NBCC25JUN116CE":{"ohlc":{"open":1.9,"high":3.3,"low":1.35,"close":2.55},"depth":{"buy":[{"quantity":5800,"price":2.6,"orders":1},{"quantity":17400,"price":2.55,"orders":3},{"quantity":17400,"price":2.5,"orders":3},{"quantity":23200,"price":2.45,"orders":3},{"quantity":5800,"price":2.4,"orders":1}],"sell":[{"quantity":17400,"price":2.65,"orders":2},{"quantity":23200,"price":2.7,"orders":3},{"quantity":52200,"price":2.75,"orders":7},{"quantity":23200,"price":2.8,"orders":3},{"quantity":17400,"price":2.85,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|122773","symbol":"NBCC25JUN116CE","last_price":2.55,"volume":1218000,"average_price":2.12,"oi":330600.0,"net_change":1.0,"total_buy_quantity":904800.0,"total_sell_quantity":1009200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1750413500087","oi_day_high":411800.0,"oi_day_low":324800.0},"NSE_FO:ASIANPAINT25JUN2300CE":{"ohlc":{"open":10.25,"high":13.25,"low":6.75,"close":9.2},"depth":{"buy":[{"quantity":400,"price":9.0,"orders":2},{"quantity":600,"price":8.95,"orders":3},{"quantity":1200,"price":8.9,"orders":3},{"quantity":1400,"price":8.85,"orders":5},{"quantity":600,"price":8.8,"orders":2}],"sell":[{"quantity":400,"price":9.4,"orders":2},{"quantity":200,"price":9.45,"orders":1},{"quantity":400,"price":9.5,"orders":2},{"quantity":1000,"price":9.55,"orders":4},{"quantity":600,"price":9.6,"orders":3}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|65510","symbol":"ASIANPAINT25JUN2300CE","last_price":9.2,"volume":1705400,"average_price":9.56,"oi":927400.0,"net_change":-0.9,"total_buy_quantity":552200.0,"total_sell_quantity":139400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.85,"last_trade_time":"1750413597246","oi_day_high":1071000.0,"oi_day_low":927400.0},"NSE_FO:TATAELXSI25JUN6500PE":{"ohlc":{"open":310.0,"high":310.0,"low":205.5,"close":213.0},"depth":{"buy":[{"quantity":100,"price":237.5,"orders":1},{"quantity":100,"price":237.45,"orders":1},{"quantity":100,"price":237.35,"orders":1},{"quantity":100,"price":237.25,"orders":1},{"quantity":100,"price":237.2,"orders":1}],"sell":[{"quantity":100,"price":247.9,"orders":1},{"quantity":100,"price":247.95,"orders":1},{"quantity":100,"price":248.0,"orders":1},{"quantity":100,"price":248.05,"orders":1},{"quantity":100,"price":248.2,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|142638","symbol":"TATAELXSI25JUN6500PE","last_price":213.0,"volume":4100,"average_price":252.96,"oi":28200.0,"net_change":-81.25,"total_buy_quantity":22500.0,"total_sell_quantity":10700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":592.55,"last_trade_time":"1750413284550","oi_day_high":29100.0,"oi_day_low":28200.0},"NSE_FO:ASHOKLEY25JUN240PE":{"ohlc":{"open":6.9,"high":7.5,"low":4.95,"close":5.6},"depth":{"buy":[{"quantity":5000,"price":5.8,"orders":2},{"quantity":2500,"price":5.75,"orders":1},{"quantity":5000,"price":5.7,"orders":2},{"quantity":2500,"price":5.65,"orders":1},{"quantity":5000,"price":5.6,"orders":2}],"sell":[{"quantity":7500,"price":5.95,"orders":3},{"quantity":7500,"price":6.0,"orders":3},{"quantity":7500,"price":6.05,"orders":3},{"quantity":5000,"price":6.1,"orders":2},{"quantity":2500,"price":6.15,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|68880","symbol":"ASHOKLEY25JUN240PE","last_price":5.6,"volume":430000,"average_price":6.09,"oi":1905000.0,"net_change":-2.45,"total_buy_quantity":417500.0,"total_sell_quantity":202500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1750413400115","oi_day_high":2045000.0,"oi_day_low":1905000.0},"NSE_FO:BRITANNIA25JUN5500PE":{"ohlc":{"open":29.0,"high":49.35,"low":17.0,"close":21.45},"depth":{"buy":[{"quantity":100,"price":19.1,"orders":1},{"quantity":100,"price":19.05,"orders":1},{"quantity":300,"price":18.6,"orders":2},{"quantity":200,"price":18.2,"orders":1},{"quantity":300,"price":17.6,"orders":2}],"sell":[{"quantity":100,"price":21.0,"orders":1},{"quantity":100,"price":21.85,"orders":1},{"quantity":100,"price":21.9,"orders":1},{"quantity":200,"price":22.0,"orders":2},{"quantity":200,"price":23.4,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|77280","symbol":"BRITANNIA25JUN5500PE","last_price":21.45,"volume":89700,"average_price":28.72,"oi":38600.0,"net_change":-14.8,"total_buy_quantity":230300.0,"total_sell_quantity":14400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.65,"last_trade_time":"1750413595335","oi_day_high":42400.0,"oi_day_low":38100.0},"NSE_FO:CANBK25JUN107PE":{"ohlc":{"open":1.9,"high":2.3,"low":0.8,"close":1.2},"depth":{"buy":[{"quantity":54000,"price":1.2,"orders":3},{"quantity":155250,"price":1.15,"orders":13},{"quantity":155250,"price":1.1,"orders":13},{"quantity":81000,"price":1.05,"orders":6},{"quantity":67500,"price":1.0,"orders":6}],"sell":[{"quantity":175500,"price":1.3,"orders":12},{"quantity":114750,"price":1.35,"orders":9},{"quantity":67500,"price":1.4,"orders":5},{"quantity":60750,"price":1.45,"orders":5},{"quantity":74250,"price":1.5,"orders":5}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|80193","symbol":"CANBK25JUN107PE","last_price":1.2,"volume":11319750,"average_price":1.31,"oi":2234250.0,"net_change":-1.4,"total_buy_quantity":4016250.0,"total_sell_quantity":1242000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1750413492014","oi_day_high":2470500.0,"oi_day_low":1863000.0},"NSE_FO:ATGL25JUN680CE":{"ohlc":{"open":1.6,"high":2.0,"low":0.7,"close":0.75},"depth":{"buy":[{"quantity":1550,"price":0.75,"orders":2},{"quantity":4650,"price":0.7,"orders":6},{"quantity":3100,"price":0.65,"orders":4},{"quantity":3875,"price":0.6,"orders":4},{"quantity":775,"price":0.55,"orders":1}],"sell":[{"quantity":3100,"price":0.85,"orders":4},{"quantity":3875,"price":0.9,"orders":5},{"quantity":3875,"price":0.95,"orders":5},{"quantity":5425,"price":1.0,"orders":5},{"quantity":3100,"price":1.05,"orders":3}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|69779","symbol":"ATGL25JUN680CE","last_price":0.75,"volume":354175,"average_price":1.01,"oi":330150.0,"net_change":-0.85,"total_buy_quantity":159650.0,"total_sell_quantity":165850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1750413590913","oi_day_high":352625.0,"oi_day_low":319300.0},"NSE_FO:HAVELLS25JUN1500PE":{"ohlc":{"open":10.7,"high":11.0,"low":2.5,"close":3.05},"depth":{"buy":[{"quantity":1000,"price":3.05,"orders":2},{"quantity":1500,"price":3.0,"orders":3},{"quantity":1000,"price":2.95,"orders":2},{"quantity":1000,"price":2.9,"orders":2},{"quantity":500,"price":2.8,"orders":1}],"sell":[{"quantity":1000,"price":3.3,"orders":2},{"quantity":1500,"price":3.35,"orders":3},{"quantity":1500,"price":3.4,"orders":3},{"quantity":1000,"price":3.45,"orders":2},{"quantity":500,"price":3.5,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|93954","symbol":"HAVELLS25JUN1500PE","last_price":3.05,"volume":542000,"average_price":5.3,"oi":326000.0,"net_change":-5.65,"total_buy_quantity":512000.0,"total_sell_quantity":109000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.75,"last_trade_time":"1750413595554","oi_day_high":334000.0,"oi_day_low":294500.0},"NSE_FO:PFC25JUN410CE":{"ohlc":{"open":2.45,"high":10.2,"low":2.2,"close":5.15},"depth":{"buy":[{"quantity":2600,"price":5.05,"orders":2},{"quantity":22100,"price":5.0,"orders":15},{"quantity":10400,"price":4.95,"orders":5},{"quantity":11700,"price":4.9,"orders":5},{"quantity":6500,"price":4.85,"orders":4}],"sell":[{"quantity":5200,"price":5.1,"orders":2},{"quantity":11700,"price":5.15,"orders":5},{"quantity":42900,"price":5.2,"orders":9},{"quantity":39000,"price":5.25,"orders":8},{"quantity":26000,"price":5.3,"orders":10}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|120804","symbol":"PFC25JUN410CE","last_price":5.15,"volume":56235400,"average_price":6.81,"oi":3824600.0,"net_change":3.7,"total_buy_quantity":1064700.0,"total_sell_quantity":885300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1750413599254","oi_day_high":5791500.0,"oi_day_low":3355300.0},"NSE_FO:SAIL25JUN130CE":{"ohlc":{"open":0.7,"high":1.0,"low":0.5,"close":0.65},"depth":{"buy":[{"quantity":144000,"price":0.6,"orders":16},{"quantity":240000,"price":0.55,"orders":9},{"quantity":152000,"price":0.5,"orders":11},{"quantity":108000,"price":0.45,"orders":7},{"quantity":244000,"price":0.4,"orders":6}],"sell":[{"quantity":80000,"price":0.7,"orders":15},{"quantity":120000,"price":0.75,"orders":19},{"quantity":212000,"price":0.8,"orders":13},{"quantity":124000,"price":0.85,"orders":11},{"quantity":324000,"price":0.9,"orders":10}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|135253","symbol":"SAIL25JUN130CE","last_price":0.65,"volume":8072000,"average_price":0.71,"oi":5932000.0,"net_change":0.05,"total_buy_quantity":5084000.0,"total_sell_quantity":2528000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1750413584046","oi_day_high":7408000.0,"oi_day_low":5912000.0},"NSE_FO:BIOCON25JUN335CE":{"ohlc":{"open":11.1,"high":14.05,"low":11.1,"close":14.0},"depth":{"buy":[{"quantity":2500,"price":12.0,"orders":1},{"quantity":10000,"price":10.5,"orders":1},{"quantity":5000,"price":10.2,"orders":1},{"quantity":10000,"price":7.55,"orders":1},{"quantity":2500,"price":7.2,"orders":1}],"sell":[{"quantity":2500,"price":31.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|76039","symbol":"BIOCON25JUN335CE","last_price":14.0,"volume":55000,"average_price":13.41,"oi":402500.0,"net_change":3.0,"total_buy_quantity":40000.0,"total_sell_quantity":2500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1750412894746","oi_day_high":455000.0,"oi_day_low":402500.0},"NSE_FO:INDIANB25JUN583.75CE":{"ohlc":{"open":28.45,"high":28.45,"low":28.45,"close":28.45},"depth":{"buy":[{"quantity":3800,"price":32.25,"orders":1},{"quantity":4750,"price":32.2,"orders":1},{"quantity":9500,"price":31.7,"orders":1},{"quantity":9500,"price":31.45,"orders":1},{"quantity":38000,"price":22.9,"orders":1}],"sell":[{"quantity":5700,"price":36.9,"orders":2},{"quantity":3800,"price":36.95,"orders":1},{"quantity":4750,"price":37.1,"orders":1},{"quantity":950,"price":37.3,"orders":1},{"quantity":9500,"price":37.9,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|103755","symbol":"INDIANB25JUN583.75CE","last_price":28.45,"volume":0,"average_price":0.0,"oi":182400.0,"net_change":0.0,"total_buy_quantity":65550.0,"total_sell_quantity":42750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.5,"last_trade_time":"1750317496000","oi_day_high":186200.0,"oi_day_low":181450.0},"NSE_FO:TATATECH25JUN770PE":{"ohlc":{"open":57.85,"high":69.05,"low":57.85,"close":65.25},"depth":{"buy":[{"quantity":1400,"price":64.9,"orders":2},{"quantity":700,"price":64.85,"orders":1},{"quantity":700,"price":64.75,"orders":1},{"quantity":700,"price":64.0,"orders":1},{"quantity":700,"price":63.95,"orders":1}],"sell":[{"quantity":700,"price":67.65,"orders":1},{"quantity":700,"price":67.7,"orders":1},{"quantity":2800,"price":67.75,"orders":1},{"quantity":3500,"price":68.0,"orders":1},{"quantity":7000,"price":68.4,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|130684","symbol":"TATATECH25JUN770PE","last_price":65.25,"volume":22400,"average_price":63.96,"oi":163100.0,"net_change":7.15,"total_buy_quantity":70000.0,"total_sell_quantity":60200.0,"lower_circuit_limit":23.1,"upper_circuit_limit":93.1,"last_trade_time":"1750412877659","oi_day_high":177800.0,"oi_day_low":163100.0},"NSE_FO:JSL25JUN670CE":{"ohlc":{"open":5.0,"high":9.2,"low":4.3,"close":7.95},"depth":{"buy":[{"quantity":775,"price":7.0,"orders":1},{"quantity":775,"price":6.95,"orders":1},{"quantity":775,"price":6.85,"orders":1},{"quantity":1550,"price":6.25,"orders":1},{"quantity":775,"price":6.2,"orders":1}],"sell":[{"quantity":775,"price":7.95,"orders":1},{"quantity":1550,"price":8.0,"orders":1},{"quantity":775,"price":8.1,"orders":1},{"quantity":1550,"price":8.3,"orders":2},{"quantity":1550,"price":8.45,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|106185","symbol":"JSL25JUN670CE","last_price":7.95,"volume":644800,"average_price":6.9,"oi":159650.0,"net_change":2.4,"total_buy_quantity":251875.0,"total_sell_quantity":134075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1750413585311","oi_day_high":180575.0,"oi_day_low":96875.0},"NSE_FO:TATAMOTORS25JUN720CE":{"ohlc":{"open":1.0,"high":1.05,"low":0.55,"close":0.65},"depth":{"buy":[{"quantity":168850,"price":0.6,"orders":23},{"quantity":230450,"price":0.55,"orders":20},{"quantity":199650,"price":0.5,"orders":21},{"quantity":249150,"price":0.45,"orders":18},{"quantity":259050,"price":0.4,"orders":17}],"sell":[{"quantity":43450,"price":0.65,"orders":7},{"quantity":113300,"price":0.7,"orders":37},{"quantity":148500,"price":0.75,"orders":29},{"quantity":126500,"price":0.8,"orders":20},{"quantity":65450,"price":0.85,"orders":10}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|142827","symbol":"TATAMOTORS25JUN720CE","last_price":0.65,"volume":8137250,"average_price":0.69,"oi":7007550.0,"net_change":-0.4,"total_buy_quantity":2060300.0,"total_sell_quantity":2020150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1750413598250","oi_day_high":8373750.0,"oi_day_low":7007550.0},"NSE_FO:AMBUJACEM25JUN560PE":{"ohlc":{"open":29.05,"high":31.0,"low":25.4,"close":27.8},"depth":{"buy":[{"quantity":900,"price":27.3,"orders":1},{"quantity":900,"price":27.25,"orders":1},{"quantity":900,"price":27.05,"orders":1},{"quantity":900,"price":27.0,"orders":1},{"quantity":900,"price":26.45,"orders":1}],"sell":[{"quantity":900,"price":27.95,"orders":1},{"quantity":900,"price":28.1,"orders":1},{"quantity":900,"price":28.15,"orders":1},{"quantity":900,"price":28.25,"orders":1},{"quantity":900,"price":28.75,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|67647","symbol":"AMBUJACEM25JUN560PE","last_price":27.8,"volume":59400,"average_price":28.09,"oi":1049400.0,"net_change":0.0,"total_buy_quantity":97200.0,"total_sell_quantity":71100.0,"lower_circuit_limit":1.85,"upper_circuit_limit":53.75,"last_trade_time":"1750413590632","oi_day_high":1069200.0,"oi_day_low":1049400.0},"NSE_FO:TORNTPHARM25JUN3150PE":{"ohlc":{"open":28.95,"high":28.95,"low":13.75,"close":18.45},"depth":{"buy":[{"quantity":250,"price":18.25,"orders":1},{"quantity":250,"price":18.2,"orders":1},{"quantity":500,"price":17.0,"orders":2},{"quantity":500,"price":16.55,"orders":1},{"quantity":500,"price":16.5,"orders":2}],"sell":[{"quantity":250,"price":20.35,"orders":1},{"quantity":250,"price":20.4,"orders":1},{"quantity":250,"price":20.5,"orders":1},{"quantity":500,"price":20.55,"orders":1},{"quantity":250,"price":21.65,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|132674","symbol":"TORNTPHARM25JUN3150PE","last_price":18.45,"volume":87500,"average_price":20.57,"oi":68250.0,"net_change":-10.35,"total_buy_quantity":60250.0,"total_sell_quantity":25250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.5,"last_trade_time":"1750413595380","oi_day_high":68250.0,"oi_day_low":62250.0},"NSE_FO:ANGELONE25JUN3000PE":{"ohlc":{"open":199.05,"high":227.1,"low":158.0,"close":166.15},"depth":{"buy":[{"quantity":200,"price":166.25,"orders":1},{"quantity":200,"price":166.2,"orders":1},{"quantity":200,"price":166.1,"orders":1},{"quantity":200,"price":166.05,"orders":1},{"quantity":2200,"price":160.0,"orders":1}],"sell":[{"quantity":200,"price":172.85,"orders":1},{"quantity":200,"price":172.9,"orders":1},{"quantity":200,"price":173.05,"orders":1},{"quantity":200,"price":173.1,"orders":1},{"quantity":200,"price":173.2,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|67973","symbol":"ANGELONE25JUN3000PE","last_price":166.15,"volume":18800,"average_price":193.12,"oi":137400.0,"net_change":-46.5,"total_buy_quantity":23200.0,"total_sell_quantity":19800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":425.4,"last_trade_time":"1750412451984","oi_day_high":146600.0,"oi_day_low":137400.0},"NSE_FO:HAL25JUN5000PE":{"ohlc":{"open":124.45,"high":181.1,"low":84.0,"close":92.1},"depth":{"buy":[{"quantity":300,"price":91.65,"orders":2},{"quantity":150,"price":91.6,"orders":1},{"quantity":300,"price":91.1,"orders":2},{"quantity":300,"price":90.7,"orders":2},{"quantity":150,"price":90.25,"orders":1}],"sell":[{"quantity":150,"price":92.55,"orders":1},{"quantity":150,"price":92.6,"orders":1},{"quantity":150,"price":92.75,"orders":1},{"quantity":150,"price":93.1,"orders":1},{"quantity":150,"price":93.15,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|92293","symbol":"HAL25JUN5000PE","last_price":92.1,"volume":736050,"average_price":115.25,"oi":654900.0,"net_change":-47.85,"total_buy_quantity":48450.0,"total_sell_quantity":24600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":352.2,"last_trade_time":"1750413596835","oi_day_high":672150.0,"oi_day_low":613800.0},"NSE_FO:VEDL25JUN450CE":{"ohlc":{"open":2.3,"high":3.25,"low":1.6,"close":1.85},"depth":{"buy":[{"quantity":12650,"price":1.8,"orders":6},{"quantity":29900,"price":1.75,"orders":9},{"quantity":34500,"price":1.7,"orders":12},{"quantity":43700,"price":1.65,"orders":14},{"quantity":26450,"price":1.6,"orders":16}],"sell":[{"quantity":9200,"price":1.85,"orders":4},{"quantity":19550,"price":1.9,"orders":12},{"quantity":75900,"price":1.95,"orders":11},{"quantity":96600,"price":2.0,"orders":15},{"quantity":25300,"price":2.05,"orders":13}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|135014","symbol":"VEDL25JUN450CE","last_price":1.85,"volume":17865250,"average_price":2.28,"oi":4579300.0,"net_change":-0.5,"total_buy_quantity":755550.0,"total_sell_quantity":1113200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1750413599879","oi_day_high":4857600.0,"oi_day_low":4233150.0},"NSE_FO:LAURUSLABS25JUN610PE":{"ohlc":{"open":1.4,"high":1.5,"low":0.45,"close":0.45},"depth":{"buy":[{"quantity":5100,"price":0.4,"orders":2},{"quantity":57800,"price":0.35,"orders":4},{"quantity":5100,"price":0.3,"orders":3},{"quantity":61200,"price":0.25,"orders":4},{"quantity":54400,"price":0.2,"orders":3}],"sell":[{"quantity":5100,"price":0.45,"orders":3},{"quantity":22100,"price":0.5,"orders":7},{"quantity":18700,"price":0.55,"orders":5},{"quantity":18700,"price":0.6,"orders":5},{"quantity":3400,"price":0.65,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|108873","symbol":"LAURUSLABS25JUN610PE","last_price":0.45,"volume":229500,"average_price":1.05,"oi":181900.0,"net_change":-0.85,"total_buy_quantity":588200.0,"total_sell_quantity":421600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1750413373236","oi_day_high":299200.0,"oi_day_low":181900.0},"NSE_FO:ABFRL25JUN90CE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":2600,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":475800,"price":0.1,"orders":50},{"quantity":39000,"price":0.15,"orders":6},{"quantity":20800,"price":0.2,"orders":3},{"quantity":10400,"price":0.25,"orders":3},{"quantity":5200,"price":0.3,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|53112","symbol":"ABFRL25JUN90CE","last_price":0.05,"volume":582400,"average_price":0.05,"oi":4537000.0,"net_change":0.0,"total_buy_quantity":2600.0,"total_sell_quantity":647400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1750413333804","oi_day_high":5077800.0,"oi_day_low":4537000.0},"NSE_FO:EICHERMOT25JUN5400CE":{"ohlc":{"open":125.15,"high":151.5,"low":116.4,"close":133.95},"depth":{"buy":[{"quantity":525,"price":133.35,"orders":3},{"quantity":175,"price":133.15,"orders":1},{"quantity":175,"price":132.95,"orders":1},{"quantity":175,"price":132.9,"orders":1},{"quantity":350,"price":132.8,"orders":2}],"sell":[{"quantity":350,"price":135.9,"orders":2},{"quantity":175,"price":135.95,"orders":1},{"quantity":175,"price":136.05,"orders":1},{"quantity":175,"price":136.15,"orders":1},{"quantity":175,"price":136.95,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|88069","symbol":"EICHERMOT25JUN5400CE","last_price":133.95,"volume":154350,"average_price":133.53,"oi":113400.0,"net_change":14.75,"total_buy_quantity":32550.0,"total_sell_quantity":17325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":298.65,"last_trade_time":"1750413595186","oi_day_high":133350.0,"oi_day_low":112525.0},"NSE_FO:SONACOMS25JUN540PE":{"ohlc":{"open":59.1,"high":59.1,"low":58.45,"close":58.45},"depth":{"buy":[{"quantity":775,"price":57.5,"orders":1},{"quantity":7750,"price":56.5,"orders":1},{"quantity":2325,"price":55.55,"orders":1},{"quantity":3875,"price":54.7,"orders":1},{"quantity":3100,"price":54.35,"orders":1}],"sell":[{"quantity":775,"price":60.05,"orders":1},{"quantity":775,"price":60.1,"orders":1},{"quantity":775,"price":60.15,"orders":1},{"quantity":7750,"price":61.75,"orders":1},{"quantity":3100,"price":62.3,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|139155","symbol":"SONACOMS25JUN540PE","last_price":58.45,"volume":1550,"average_price":58.77,"oi":118575.0,"net_change":1.45,"total_buy_quantity":70525.0,"total_sell_quantity":66650.0,"lower_circuit_limit":29.7,"upper_circuit_limit":93.5,"last_trade_time":"1750403612657","oi_day_high":119350.0,"oi_day_low":118575.0},"NSE_FO:PAYTM25JUN880PE":{"ohlc":{"open":27.65,"high":30.7,"low":16.65,"close":20.2},"depth":{"buy":[{"quantity":650,"price":20.1,"orders":1},{"quantity":1300,"price":19.8,"orders":2},{"quantity":1950,"price":19.75,"orders":1},{"quantity":1300,"price":19.7,"orders":2},{"quantity":1950,"price":19.65,"orders":2}],"sell":[{"quantity":650,"price":20.35,"orders":1},{"quantity":650,"price":20.4,"orders":1},{"quantity":1300,"price":20.55,"orders":2},{"quantity":650,"price":20.65,"orders":1},{"quantity":1950,"price":20.7,"orders":3}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|127707","symbol":"PAYTM25JUN880PE","last_price":20.2,"volume":1732250,"average_price":22.99,"oi":1079000.0,"net_change":-6.65,"total_buy_quantity":460200.0,"total_sell_quantity":83200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.4,"last_trade_time":"1750413587312","oi_day_high":1189500.0,"oi_day_low":1049100.0},"NSE_FO:CHOLAFIN25JUN1600CE":{"ohlc":{"open":8.0,"high":8.45,"low":4.45,"close":5.0},"depth":{"buy":[{"quantity":1875,"price":4.95,"orders":2},{"quantity":1250,"price":4.9,"orders":2},{"quantity":1250,"price":4.85,"orders":2},{"quantity":2500,"price":4.8,"orders":3},{"quantity":2500,"price":4.75,"orders":4}],"sell":[{"quantity":1250,"price":5.15,"orders":1},{"quantity":625,"price":5.2,"orders":1},{"quantity":625,"price":5.3,"orders":1},{"quantity":1250,"price":5.35,"orders":1},{"quantity":3125,"price":5.4,"orders":3}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|81171","symbol":"CHOLAFIN25JUN1600CE","last_price":5.0,"volume":913750,"average_price":6.39,"oi":676250.0,"net_change":-2.35,"total_buy_quantity":350000.0,"total_sell_quantity":181875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.55,"last_trade_time":"1750413594686","oi_day_high":730000.0,"oi_day_low":675000.0},"NSE_FO:AUROPHARMA25JUN1180CE":{"ohlc":{"open":1.0,"high":1.25,"low":0.7,"close":0.85},"depth":{"buy":[{"quantity":1650,"price":0.85,"orders":2},{"quantity":2200,"price":0.8,"orders":3},{"quantity":4400,"price":0.75,"orders":4},{"quantity":2750,"price":0.7,"orders":5},{"quantity":15400,"price":0.65,"orders":4}],"sell":[{"quantity":1650,"price":0.95,"orders":2},{"quantity":2750,"price":1.0,"orders":4},{"quantity":6050,"price":1.05,"orders":5},{"quantity":6050,"price":1.1,"orders":5},{"quantity":6050,"price":1.15,"orders":5}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|67390","symbol":"AUROPHARMA25JUN1180CE","last_price":0.85,"volume":226600,"average_price":0.97,"oi":409750.0,"net_change":-0.3,"total_buy_quantity":322850.0,"total_sell_quantity":153450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1750413585582","oi_day_high":475200.0,"oi_day_low":409200.0},"NSE_FO:INOXWIND25JUN190CE":{"ohlc":{"open":0.25,"high":0.25,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":83850,"price":0.2,"orders":5},{"quantity":712725,"price":0.15,"orders":24},{"quantity":1054575,"price":0.1,"orders":26},{"quantity":722400,"price":0.05,"orders":18},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":364425,"price":0.25,"orders":21},{"quantity":87075,"price":0.3,"orders":7},{"quantity":70950,"price":0.35,"orders":2},{"quantity":9675,"price":0.4,"orders":1},{"quantity":9675,"price":0.45,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|106311","symbol":"INOXWIND25JUN190CE","last_price":0.2,"volume":973950,"average_price":0.21,"oi":5717925.0,"net_change":-0.05,"total_buy_quantity":2573550.0,"total_sell_quantity":1054575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1750413489743","oi_day_high":6111375.0,"oi_day_low":5717925.0},"NSE_FO:TATAPOWER25JUN395CE":{"ohlc":{"open":1.7,"high":4.0,"low":1.3,"close":2.3},"depth":{"buy":[{"quantity":4050,"price":2.25,"orders":2},{"quantity":13500,"price":2.2,"orders":6},{"quantity":14850,"price":2.15,"orders":6},{"quantity":22950,"price":2.1,"orders":11},{"quantity":21600,"price":2.05,"orders":9}],"sell":[{"quantity":6750,"price":2.3,"orders":2},{"quantity":16200,"price":2.35,"orders":7},{"quantity":13500,"price":2.4,"orders":5},{"quantity":18900,"price":2.45,"orders":6},{"quantity":13500,"price":2.5,"orders":6}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|130139","symbol":"TATAPOWER25JUN395CE","last_price":2.3,"volume":7229250,"average_price":2.63,"oi":2400300.0,"net_change":0.7,"total_buy_quantity":1379700.0,"total_sell_quantity":572400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1750413579475","oi_day_high":2400300.0,"oi_day_low":2176200.0},"NSE_FO:BOSCHLTD25JUN31250PE":{"ohlc":{"open":432.55,"high":432.55,"low":432.55,"close":432.55},"depth":{"buy":[{"quantity":25,"price":20.05,"orders":1},{"quantity":25,"price":20.0,"orders":1},{"quantity":3000,"price":2.0,"orders":4},{"quantity":750,"price":0.1,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":25,"price":169.15,"orders":1},{"quantity":100,"price":169.2,"orders":1},{"quantity":125,"price":204.1,"orders":1},{"quantity":250,"price":217.9,"orders":1},{"quantity":250,"price":250.55,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|76649","symbol":"BOSCHLTD25JUN31250PE","last_price":432.55,"volume":0,"average_price":0.0,"oi":700.0,"net_change":0.0,"total_buy_quantity":3800.0,"total_sell_quantity":825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":359.95,"last_trade_time":"1749791495000","oi_day_high":750.0,"oi_day_low":700.0},"NSE_FO:DRREDDY25JUN1240CE":{"ohlc":{"open":90.0,"high":90.0,"low":90.0,"close":90.0},"depth":{"buy":[{"quantity":625,"price":84.65,"orders":1},{"quantity":1875,"price":84.6,"orders":2},{"quantity":625,"price":84.55,"orders":1},{"quantity":625,"price":84.3,"orders":1},{"quantity":1875,"price":84.25,"orders":3}],"sell":[{"quantity":625,"price":86.5,"orders":1},{"quantity":4375,"price":88.9,"orders":1},{"quantity":1875,"price":90.25,"orders":1},{"quantity":2500,"price":90.95,"orders":1},{"quantity":1875,"price":91.6,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|87621","symbol":"DRREDDY25JUN1240CE","last_price":90.0,"volume":625,"average_price":90.0,"oi":79375.0,"net_change":15.65,"total_buy_quantity":63750.0,"total_sell_quantity":45625.0,"lower_circuit_limit":22.5,"upper_circuit_limit":126.2,"last_trade_time":"1750409895730","oi_day_high":79375.0,"oi_day_low":79375.0},"NSE_FO:YESBANK25JUN21PE":{"ohlc":{"open":1.5,"high":1.6,"low":1.2,"close":1.25},"depth":{"buy":[{"quantity":52000,"price":1.15,"orders":2},{"quantity":312000,"price":1.1,"orders":4},{"quantity":338000,"price":1.05,"orders":2},{"quantity":364000,"price":1.0,"orders":3},{"quantity":104000,"price":0.95,"orders":1}],"sell":[{"quantity":26000,"price":1.25,"orders":1},{"quantity":104000,"price":1.3,"orders":1},{"quantity":416000,"price":1.35,"orders":4},{"quantity":624000,"price":1.4,"orders":3},{"quantity":312000,"price":2.95,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|135909","symbol":"YESBANK25JUN21PE","last_price":1.25,"volume":11674000,"average_price":1.44,"oi":6.4168E7,"net_change":-0.3,"total_buy_quantity":1.0322E7,"total_sell_quantity":1482000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1750413338000","oi_day_high":7.3008E7,"oi_day_low":6.4012E7},"NSE_FO:ABB25JUN6000PE":{"ohlc":{"open":148.85,"high":182.2,"low":85.8,"close":114.55},"depth":{"buy":[{"quantity":125,"price":112.85,"orders":1},{"quantity":125,"price":112.8,"orders":1},{"quantity":125,"price":112.7,"orders":1},{"quantity":125,"price":111.5,"orders":1},{"quantity":125,"price":111.45,"orders":1}],"sell":[{"quantity":125,"price":114.9,"orders":1},{"quantity":125,"price":114.95,"orders":1},{"quantity":125,"price":115.0,"orders":1},{"quantity":125,"price":115.1,"orders":1},{"quantity":125,"price":115.75,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|65310","symbol":"ABB25JUN6000PE","last_price":114.55,"volume":70625,"average_price":109.86,"oi":121375.0,"net_change":-55.65,"total_buy_quantity":21750.0,"total_sell_quantity":13375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":413.35,"last_trade_time":"1750413586105","oi_day_high":125750.0,"oi_day_low":121250.0},"NSE_FO:DALBHARAT25JUN2040PE":{"ohlc":{"open":24.6,"high":34.4,"low":15.65,"close":21.05},"depth":{"buy":[{"quantity":550,"price":21.5,"orders":2},{"quantity":550,"price":21.3,"orders":2},{"quantity":550,"price":21.25,"orders":2},{"quantity":275,"price":21.2,"orders":1},{"quantity":825,"price":21.05,"orders":2}],"sell":[{"quantity":275,"price":22.05,"orders":1},{"quantity":275,"price":22.1,"orders":1},{"quantity":550,"price":22.15,"orders":1},{"quantity":275,"price":22.2,"orders":1},{"quantity":550,"price":22.5,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|84821","symbol":"DALBHARAT25JUN2040PE","last_price":21.05,"volume":95700,"average_price":24.51,"oi":49775.0,"net_change":-3.5,"total_buy_quantity":69300.0,"total_sell_quantity":46475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.25,"last_trade_time":"1750413598943","oi_day_high":56100.0,"oi_day_low":40975.0},"NSE_FO:NATIONALUM25JUN185CE":{"ohlc":{"open":1.75,"high":2.85,"low":1.5,"close":1.85},"depth":{"buy":[{"quantity":22500,"price":1.75,"orders":6},{"quantity":33750,"price":1.7,"orders":7},{"quantity":48750,"price":1.65,"orders":6},{"quantity":33750,"price":1.6,"orders":5},{"quantity":45000,"price":1.55,"orders":6}],"sell":[{"quantity":60000,"price":1.85,"orders":12},{"quantity":56250,"price":1.9,"orders":12},{"quantity":56250,"price":1.95,"orders":10},{"quantity":37500,"price":2.0,"orders":5},{"quantity":37500,"price":2.05,"orders":4}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|115411","symbol":"NATIONALUM25JUN185CE","last_price":1.85,"volume":7762500,"average_price":2.07,"oi":3318750.0,"net_change":0.05,"total_buy_quantity":1155000.0,"total_sell_quantity":1241250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1750413590877","oi_day_high":3382500.0,"oi_day_low":3060000.0},"NSE_FO:MARUTI25JUN12400PE":{"ohlc":{"open":19.05,"high":19.05,"low":8.1,"close":9.0},"depth":{"buy":[{"quantity":50,"price":8.3,"orders":1},{"quantity":250,"price":8.25,"orders":3},{"quantity":200,"price":8.2,"orders":4},{"quantity":500,"price":8.15,"orders":5},{"quantity":400,"price":8.1,"orders":3}],"sell":[{"quantity":400,"price":9.0,"orders":2},{"quantity":150,"price":9.05,"orders":1},{"quantity":50,"price":9.1,"orders":1},{"quantity":100,"price":9.15,"orders":2},{"quantity":350,"price":9.2,"orders":3}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|118050","symbol":"MARUTI25JUN12400PE","last_price":9.0,"volume":189450,"average_price":13.31,"oi":79200.0,"net_change":-13.25,"total_buy_quantity":55750.0,"total_sell_quantity":15200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.55,"last_trade_time":"1750413596832","oi_day_high":88000.0,"oi_day_low":79200.0},"NSE_FO:SBICARD25JUN910CE":{"ohlc":{"open":40.55,"high":40.55,"low":31.4,"close":37.4},"depth":{"buy":[{"quantity":800,"price":39.45,"orders":1},{"quantity":800,"price":39.4,"orders":1},{"quantity":800,"price":38.9,"orders":1},{"quantity":800,"price":38.85,"orders":1},{"quantity":800,"price":38.4,"orders":1}],"sell":[{"quantity":800,"price":40.15,"orders":1},{"quantity":1600,"price":40.2,"orders":2},{"quantity":800,"price":40.25,"orders":1},{"quantity":800,"price":41.2,"orders":1},{"quantity":2400,"price":41.3,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|124902","symbol":"SBICARD25JUN910CE","last_price":37.4,"volume":17600,"average_price":35.62,"oi":22400.0,"net_change":0.6,"total_buy_quantity":101600.0,"total_sell_quantity":109600.0,"lower_circuit_limit":1.0,"upper_circuit_limit":72.6,"last_trade_time":"1750411277148","oi_day_high":25600.0,"oi_day_low":20000.0},"NSE_FO:VBL25JUN480CE":{"ohlc":{"open":1.25,"high":2.4,"low":1.05,"close":1.2},"depth":{"buy":[{"quantity":875,"price":1.2,"orders":1},{"quantity":13125,"price":1.15,"orders":10},{"quantity":18375,"price":1.1,"orders":8},{"quantity":28000,"price":1.05,"orders":11},{"quantity":14875,"price":1.0,"orders":9}],"sell":[{"quantity":43750,"price":1.25,"orders":8},{"quantity":8750,"price":1.3,"orders":4},{"quantity":19250,"price":1.35,"orders":10},{"quantity":24500,"price":1.4,"orders":8},{"quantity":11375,"price":1.45,"orders":5}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|145785","symbol":"VBL25JUN480CE","last_price":1.2,"volume":4382875,"average_price":1.67,"oi":3003875.0,"net_change":0.05,"total_buy_quantity":636125.0,"total_sell_quantity":731500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1750413596989","oi_day_high":3374875.0,"oi_day_low":3003875.0},"NSE_FO:TATACONSUM25JUN1110CE":{"ohlc":{"open":5.65,"high":8.0,"low":3.9,"close":4.35},"depth":{"buy":[{"quantity":456,"price":4.35,"orders":1},{"quantity":912,"price":4.3,"orders":2},{"quantity":1824,"price":4.25,"orders":3},{"quantity":1824,"price":4.2,"orders":3},{"quantity":1368,"price":4.15,"orders":3}],"sell":[{"quantity":912,"price":4.45,"orders":2},{"quantity":1824,"price":4.5,"orders":4},{"quantity":456,"price":4.55,"orders":1},{"quantity":912,"price":4.6,"orders":2},{"quantity":912,"price":4.65,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|129329","symbol":"TATACONSUM25JUN1110CE","last_price":4.35,"volume":1419984,"average_price":6.08,"oi":203376.0,"net_change":-1.3,"total_buy_quantity":219336.0,"total_sell_quantity":110352.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1750413596844","oi_day_high":258096.0,"oi_day_low":189696.0},"NSE_FO:OIL25JUN440PE":{"ohlc":{"open":0.65,"high":1.25,"low":0.45,"close":0.55},"depth":{"buy":[{"quantity":9675,"price":0.6,"orders":4},{"quantity":10750,"price":0.55,"orders":7},{"quantity":12900,"price":0.5,"orders":4},{"quantity":7525,"price":0.45,"orders":4},{"quantity":6450,"price":0.4,"orders":1}],"sell":[{"quantity":5375,"price":0.7,"orders":3},{"quantity":10750,"price":0.75,"orders":6},{"quantity":50525,"price":0.8,"orders":11},{"quantity":8600,"price":0.85,"orders":6},{"quantity":4300,"price":0.9,"orders":3}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|126150","symbol":"OIL25JUN440PE","last_price":0.55,"volume":577275,"average_price":0.83,"oi":818075.0,"net_change":-0.2,"total_buy_quantity":514925.0,"total_sell_quantity":349375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1750413398254","oi_day_high":876125.0,"oi_day_low":813775.0},"NSE_FO:ICICIBANK25JUN1460PE":{"ohlc":{"open":44.95,"high":46.85,"low":27.35,"close":32.0},"depth":{"buy":[{"quantity":1400,"price":32.05,"orders":2},{"quantity":700,"price":32.0,"orders":1},{"quantity":700,"price":31.95,"orders":1},{"quantity":5600,"price":30.9,"orders":4},{"quantity":2100,"price":30.85,"orders":1}],"sell":[{"quantity":700,"price":33.35,"orders":1},{"quantity":700,"price":33.4,"orders":1},{"quantity":700,"price":33.45,"orders":1},{"quantity":700,"price":33.5,"orders":1},{"quantity":2100,"price":33.55,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|100159","symbol":"ICICIBANK25JUN1460PE","last_price":32.0,"volume":252700,"average_price":34.69,"oi":1058400.0,"net_change":-15.15,"total_buy_quantity":121100.0,"total_sell_quantity":95900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.95,"last_trade_time":"1750413549343","oi_day_high":1081500.0,"oi_day_low":1054900.0},"NSE_FO:SJVN25JUN102CE":{"ohlc":{"open":0.3,"high":0.4,"low":0.2,"close":0.35},"depth":{"buy":[{"quantity":33075,"price":0.3,"orders":3},{"quantity":23625,"price":0.25,"orders":1},{"quantity":42525,"price":0.2,"orders":3},{"quantity":28350,"price":0.15,"orders":2},{"quantity":56700,"price":0.1,"orders":5}],"sell":[{"quantity":23625,"price":0.35,"orders":2},{"quantity":113400,"price":0.4,"orders":16},{"quantity":89775,"price":0.45,"orders":15},{"quantity":47250,"price":0.5,"orders":4},{"quantity":33075,"price":0.55,"orders":3}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|138511","symbol":"SJVN25JUN102CE","last_price":0.35,"volume":283500,"average_price":0.31,"oi":893025.0,"net_change":0.15,"total_buy_quantity":652050.0,"total_sell_quantity":718200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1750413520756","oi_day_high":921375.0,"oi_day_low":855225.0},"NSE_FO:IIFL25JUN430CE":{"ohlc":{"open":67.0,"high":67.0,"low":67.0,"close":67.0},"depth":{"buy":[{"quantity":4650,"price":46.3,"orders":1},{"quantity":6200,"price":46.25,"orders":1},{"quantity":6200,"price":42.65,"orders":1},{"quantity":15500,"price":42.3,"orders":1},{"quantity":7750,"price":42.15,"orders":1}],"sell":[{"quantity":4650,"price":52.75,"orders":1},{"quantity":7750,"price":52.8,"orders":1},{"quantity":6200,"price":52.95,"orders":1},{"quantity":15500,"price":53.2,"orders":1},{"quantity":15500,"price":54.15,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|37866","symbol":"IIFL25JUN430CE","last_price":67.0,"volume":0,"average_price":0.0,"oi":71300.0,"net_change":0.0,"total_buy_quantity":60450.0,"total_sell_quantity":111600.0,"lower_circuit_limit":8.9,"upper_circuit_limit":84.3,"last_trade_time":"1750140020000","oi_day_high":72850.0,"oi_day_low":71300.0},"NSE_FO:CIPLA25JUN1480CE":{"ohlc":{"open":22.2,"high":31.5,"low":20.0,"close":23.3},"depth":{"buy":[{"quantity":650,"price":23.15,"orders":2},{"quantity":325,"price":23.1,"orders":1},{"quantity":325,"price":22.95,"orders":1},{"quantity":650,"price":22.9,"orders":2},{"quantity":325,"price":22.8,"orders":1}],"sell":[{"quantity":2275,"price":23.3,"orders":1},{"quantity":325,"price":23.55,"orders":1},{"quantity":975,"price":23.7,"orders":2},{"quantity":325,"price":24.25,"orders":1},{"quantity":325,"price":24.3,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|81722","symbol":"CIPLA25JUN1480CE","last_price":23.3,"volume":359450,"average_price":25.79,"oi":111800.0,"net_change":3.3,"total_buy_quantity":175500.0,"total_sell_quantity":46150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.25,"last_trade_time":"1750413595349","oi_day_high":144300.0,"oi_day_low":105950.0},"NSE_FO:BAJAJ-AUTO25JUN8690PE":{"ohlc":{"open":396.5,"high":439.0,"low":307.85,"close":349.2},"depth":{"buy":[{"quantity":75,"price":336.7,"orders":1},{"quantity":150,"price":336.65,"orders":2},{"quantity":75,"price":336.6,"orders":1},{"quantity":75,"price":336.5,"orders":1},{"quantity":1275,"price":336.05,"orders":2}],"sell":[{"quantity":75,"price":363.05,"orders":1},{"quantity":75,"price":363.1,"orders":1},{"quantity":225,"price":363.15,"orders":3},{"quantity":75,"price":363.25,"orders":1},{"quantity":75,"price":363.65,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|69454","symbol":"BAJAJ-AUTO25JUN8690PE","last_price":349.2,"volume":7575,"average_price":368.03,"oi":44325.0,"net_change":-73.5,"total_buy_quantity":6750.0,"total_sell_quantity":8625.0,"lower_circuit_limit":60.6,"upper_circuit_limit":784.8,"last_trade_time":"1750413390175","oi_day_high":46500.0,"oi_day_low":44325.0},"NSE_FO:NMDC25JUN72CE":{"ohlc":{"open":0.1,"high":0.15,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":526500,"price":0.1,"orders":16},{"quantity":4927500,"price":0.05,"orders":43},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1336500,"price":0.15,"orders":39},{"quantity":877500,"price":0.2,"orders":20},{"quantity":445500,"price":0.25,"orders":6},{"quantity":216000,"price":0.3,"orders":3},{"quantity":175500,"price":0.35,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|124229","symbol":"NMDC25JUN72CE","last_price":0.1,"volume":4239000,"average_price":0.11,"oi":8505000.0,"net_change":0.0,"total_buy_quantity":5454000.0,"total_sell_quantity":4900500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1750413593513","oi_day_high":9477000.0,"oi_day_low":8505000.0},"NSE_FO:TATATECH25JUN770CE":{"ohlc":{"open":1.1,"high":1.3,"low":0.55,"close":0.6},"depth":{"buy":[{"quantity":2800,"price":0.6,"orders":3},{"quantity":15400,"price":0.55,"orders":10},{"quantity":22400,"price":0.5,"orders":12},{"quantity":9100,"price":0.45,"orders":7},{"quantity":2800,"price":0.4,"orders":3}],"sell":[{"quantity":5600,"price":0.65,"orders":3},{"quantity":6300,"price":0.7,"orders":3},{"quantity":8400,"price":0.75,"orders":3},{"quantity":6300,"price":0.8,"orders":5},{"quantity":5600,"price":0.85,"orders":3}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|130683","symbol":"TATATECH25JUN770CE","last_price":0.6,"volume":761600,"average_price":0.7,"oi":645400.0,"net_change":-0.7,"total_buy_quantity":202300.0,"total_sell_quantity":209300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1750413563752","oi_day_high":734300.0,"oi_day_low":645400.0},"NSE_FO:LTIM25JUN5150PE":{"ohlc":{"open":17.0,"high":44.0,"low":12.25,"close":15.4},"depth":{"buy":[{"quantity":150,"price":14.4,"orders":1},{"quantity":150,"price":14.35,"orders":1},{"quantity":150,"price":14.3,"orders":1},{"quantity":150,"price":14.15,"orders":1},{"quantity":150,"price":14.0,"orders":1}],"sell":[{"quantity":150,"price":15.1,"orders":1},{"quantity":300,"price":15.15,"orders":2},{"quantity":150,"price":15.6,"orders":1},{"quantity":300,"price":15.7,"orders":2},{"quantity":150,"price":15.75,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|111029","symbol":"LTIM25JUN5150PE","last_price":15.4,"volume":144000,"average_price":25.4,"oi":29850.0,"net_change":-4.0,"total_buy_quantity":95850.0,"total_sell_quantity":25650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.85,"last_trade_time":"1750413540003","oi_day_high":32850.0,"oi_day_low":21900.0},"NSE_FO:KOTAKBANK25JUN2080CE":{"ohlc":{"open":69.5,"high":91.25,"low":59.0,"close":89.8},"depth":{"buy":[{"quantity":400,"price":88.65,"orders":1},{"quantity":400,"price":88.6,"orders":1},{"quantity":800,"price":87.4,"orders":2},{"quantity":800,"price":87.15,"orders":1},{"quantity":800,"price":87.1,"orders":2}],"sell":[{"quantity":400,"price":89.9,"orders":1},{"quantity":400,"price":89.95,"orders":1},{"quantity":2800,"price":90.0,"orders":1},{"quantity":400,"price":93.5,"orders":1},{"quantity":400,"price":93.6,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|112327","symbol":"KOTAKBANK25JUN2080CE","last_price":89.8,"volume":26400,"average_price":79.73,"oi":182000.0,"net_change":17.25,"total_buy_quantity":86800.0,"total_sell_quantity":43600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":148.7,"last_trade_time":"1750413590011","oi_day_high":182800.0,"oi_day_low":180400.0},"NSE_FO:AMBUJACEM25JUN560CE":{"ohlc":{"open":0.7,"high":0.75,"low":0.35,"close":0.6},"depth":{"buy":[{"quantity":7200,"price":0.45,"orders":5},{"quantity":13500,"price":0.4,"orders":10},{"quantity":11700,"price":0.35,"orders":7},{"quantity":9900,"price":0.3,"orders":4},{"quantity":23400,"price":0.25,"orders":3}],"sell":[{"quantity":19800,"price":0.6,"orders":6},{"quantity":14400,"price":0.65,"orders":6},{"quantity":14400,"price":0.7,"orders":7},{"quantity":15300,"price":0.75,"orders":8},{"quantity":4500,"price":0.8,"orders":3}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|67646","symbol":"AMBUJACEM25JUN560CE","last_price":0.6,"volume":513900,"average_price":0.53,"oi":1288800.0,"net_change":-0.1,"total_buy_quantity":256500.0,"total_sell_quantity":267300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1750413570778","oi_day_high":1296000.0,"oi_day_low":1216800.0},"NSE_FO:PHOENIXLTD25JUN1600CE":{"ohlc":{"open":17.95,"high":39.0,"low":13.45,"close":33.05},"depth":{"buy":[{"quantity":350,"price":32.6,"orders":1},{"quantity":350,"price":32.55,"orders":1},{"quantity":350,"price":32.3,"orders":1},{"quantity":350,"price":32.2,"orders":1},{"quantity":350,"price":32.15,"orders":1}],"sell":[{"quantity":700,"price":33.4,"orders":2},{"quantity":350,"price":33.6,"orders":1},{"quantity":350,"price":33.7,"orders":1},{"quantity":350,"price":33.9,"orders":1},{"quantity":350,"price":33.95,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|128697","symbol":"PHOENIXLTD25JUN1600CE","last_price":33.05,"volume":614600,"average_price":28.65,"oi":185150.0,"net_change":15.8,"total_buy_quantity":68950.0,"total_sell_quantity":54250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.55,"last_trade_time":"1750413595250","oi_day_high":204050.0,"oi_day_low":174300.0},"NSE_FO:NCC25JUN237.5CE":{"ohlc":{"open":0.35,"high":0.35,"low":0.25,"close":0.35},"depth":{"buy":[{"quantity":7100,"price":0.25,"orders":3},{"quantity":8875,"price":0.2,"orders":3},{"quantity":21300,"price":0.15,"orders":5},{"quantity":39050,"price":0.1,"orders":7},{"quantity":76325,"price":0.05,"orders":4}],"sell":[{"quantity":3550,"price":0.3,"orders":2},{"quantity":21300,"price":0.35,"orders":11},{"quantity":10650,"price":0.4,"orders":3},{"quantity":10650,"price":0.45,"orders":5},{"quantity":8875,"price":0.5,"orders":4}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|116237","symbol":"NCC25JUN237.5CE","last_price":0.35,"volume":46150,"average_price":0.3,"oi":168625.0,"net_change":-0.05,"total_buy_quantity":152650.0,"total_sell_quantity":234300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1750413493257","oi_day_high":200575.0,"oi_day_low":168625.0},"NSE_FO:HAVELLS25JUN1560CE":{"ohlc":{"open":3.15,"high":8.0,"low":3.05,"close":6.55},"depth":{"buy":[{"quantity":500,"price":6.25,"orders":1},{"quantity":1000,"price":6.2,"orders":2},{"quantity":1000,"price":6.1,"orders":2},{"quantity":1500,"price":6.05,"orders":2},{"quantity":500,"price":5.8,"orders":1}],"sell":[{"quantity":500,"price":6.6,"orders":1},{"quantity":1000,"price":6.7,"orders":2},{"quantity":1000,"price":6.85,"orders":2},{"quantity":500,"price":6.9,"orders":1},{"quantity":500,"price":7.0,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|92607","symbol":"HAVELLS25JUN1560CE","last_price":6.55,"volume":477000,"average_price":5.14,"oi":288500.0,"net_change":2.15,"total_buy_quantity":535000.0,"total_sell_quantity":82000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1750413567927","oi_day_high":345000.0,"oi_day_low":288500.0},"NSE_FO:SYNGENE25JUN650CE":{"ohlc":{"open":2.3,"high":2.3,"low":1.3,"close":1.2},"depth":{"buy":[{"quantity":2000,"price":1.2,"orders":1},{"quantity":3000,"price":1.15,"orders":3},{"quantity":3000,"price":1.1,"orders":3},{"quantity":3000,"price":1.05,"orders":2},{"quantity":1000,"price":1.0,"orders":1}],"sell":[{"quantity":4000,"price":1.35,"orders":4},{"quantity":3000,"price":1.4,"orders":3},{"quantity":5000,"price":1.45,"orders":4},{"quantity":2000,"price":1.5,"orders":2},{"quantity":4000,"price":1.55,"orders":3}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|128479","symbol":"SYNGENE25JUN650CE","last_price":1.2,"volume":429000,"average_price":1.75,"oi":516000.0,"net_change":-0.6,"total_buy_quantity":250000.0,"total_sell_quantity":191000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1750413595161","oi_day_high":537000.0,"oi_day_low":494000.0},"NSE_FO:TIINDIA25JUN3050PE":{"ohlc":{"open":174.15,"high":175.35,"low":120.55,"close":142.6},"depth":{"buy":[{"quantity":150,"price":147.4,"orders":1},{"quantity":150,"price":147.35,"orders":1},{"quantity":150,"price":147.25,"orders":1},{"quantity":150,"price":146.3,"orders":1},{"quantity":150,"price":146.25,"orders":1}],"sell":[{"quantity":150,"price":154.95,"orders":1},{"quantity":150,"price":155.0,"orders":1},{"quantity":150,"price":155.7,"orders":1},{"quantity":150,"price":155.75,"orders":1},{"quantity":300,"price":161.05,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|131721","symbol":"TIINDIA25JUN3050PE","last_price":142.6,"volume":4650,"average_price":145.14,"oi":18150.0,"net_change":-69.45,"total_buy_quantity":20250.0,"total_sell_quantity":15450.0,"lower_circuit_limit":37.8,"upper_circuit_limit":386.3,"last_trade_time":"1750413521459","oi_day_high":20700.0,"oi_day_low":18150.0},"NSE_FO:TCS25JUN3500PE":{"ohlc":{"open":73.75,"high":94.05,"low":64.35,"close":74.75},"depth":{"buy":[{"quantity":175,"price":74.65,"orders":1},{"quantity":350,"price":74.6,"orders":2},{"quantity":350,"price":74.55,"orders":2},{"quantity":175,"price":73.9,"orders":1},{"quantity":175,"price":73.85,"orders":1}],"sell":[{"quantity":175,"price":77.3,"orders":1},{"quantity":175,"price":77.35,"orders":1},{"quantity":350,"price":77.4,"orders":1},{"quantity":175,"price":77.45,"orders":1},{"quantity":350,"price":77.7,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|131037","symbol":"TCS25JUN3500PE","last_price":74.75,"volume":340025,"average_price":76.45,"oi":617225.0,"net_change":-6.0,"total_buy_quantity":43050.0,"total_sell_quantity":23450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":178.9,"last_trade_time":"1750413599601","oi_day_high":666925.0,"oi_day_low":617225.0},"NSE_FO:MUTHOOTFIN25JUN2060PE":{"ohlc":{"open":0.8,"high":0.9,"low":0.65,"close":0.65},"depth":{"buy":[{"quantity":550,"price":0.35,"orders":2},{"quantity":275,"price":0.2,"orders":1},{"quantity":550,"price":0.15,"orders":2},{"quantity":17600,"price":0.1,"orders":2},{"quantity":11000,"price":0.05,"orders":1}],"sell":[{"quantity":275,"price":4.95,"orders":1},{"quantity":1650,"price":5.0,"orders":2},{"quantity":11000,"price":9.95,"orders":1},{"quantity":1100,"price":10.0,"orders":1},{"quantity":1375,"price":11.4,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|115172","symbol":"MUTHOOTFIN25JUN2060PE","last_price":0.65,"volume":2200,"average_price":0.76,"oi":53350.0,"net_change":-0.15,"total_buy_quantity":29975.0,"total_sell_quantity":20900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1750411190266","oi_day_high":53350.0,"oi_day_low":53075.0},"NSE_FO:DLF25JUN800PE":{"ohlc":{"open":2.15,"high":2.7,"low":0.15,"close":0.85},"depth":{"buy":[{"quantity":5775,"price":0.85,"orders":5},{"quantity":8250,"price":0.8,"orders":7},{"quantity":8250,"price":0.75,"orders":6},{"quantity":9900,"price":0.7,"orders":9},{"quantity":8250,"price":0.65,"orders":4}],"sell":[{"quantity":1650,"price":0.9,"orders":2},{"quantity":10725,"price":0.95,"orders":6},{"quantity":8250,"price":1.0,"orders":5},{"quantity":5775,"price":1.05,"orders":5},{"quantity":4950,"price":1.1,"orders":4}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|86622","symbol":"DLF25JUN800PE","last_price":0.85,"volume":2599575,"average_price":0.97,"oi":1114575.0,"net_change":-1.8,"total_buy_quantity":1141800.0,"total_sell_quantity":239250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1750413591584","oi_day_high":1759725.0,"oi_day_low":1114575.0},"NSE_FO:ADANIENSOL25JUN880PE":{"ohlc":{"open":51.0,"high":55.25,"low":42.4,"close":47.9},"depth":{"buy":[{"quantity":625,"price":44.85,"orders":1},{"quantity":625,"price":44.8,"orders":1},{"quantity":625,"price":43.45,"orders":1},{"quantity":625,"price":43.4,"orders":1},{"quantity":625,"price":42.7,"orders":1}],"sell":[{"quantity":625,"price":45.55,"orders":1},{"quantity":1250,"price":45.6,"orders":2},{"quantity":625,"price":45.85,"orders":1},{"quantity":625,"price":45.9,"orders":1},{"quantity":1250,"price":47.5,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|66304","symbol":"ADANIENSOL25JUN880PE","last_price":47.9,"volume":40625,"average_price":48.98,"oi":253750.0,"net_change":-11.6,"total_buy_quantity":121250.0,"total_sell_quantity":53125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":122.2,"last_trade_time":"1750413543948","oi_day_high":273125.0,"oi_day_low":253750.0},"NSE_FO:SAIL25JUN130PE":{"ohlc":{"open":5.15,"high":5.15,"low":3.15,"close":3.4},"depth":{"buy":[{"quantity":24000,"price":3.3,"orders":6},{"quantity":28000,"price":3.25,"orders":6},{"quantity":24000,"price":3.2,"orders":5},{"quantity":16000,"price":3.15,"orders":3},{"quantity":16000,"price":3.1,"orders":4}],"sell":[{"quantity":8000,"price":3.4,"orders":1},{"quantity":32000,"price":3.45,"orders":7},{"quantity":16000,"price":3.5,"orders":3},{"quantity":24000,"price":3.55,"orders":5},{"quantity":16000,"price":3.6,"orders":3}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|135254","symbol":"SAIL25JUN130PE","last_price":3.4,"volume":4728000,"average_price":4.3,"oi":1872000.0,"net_change":-2.1,"total_buy_quantity":604000.0,"total_sell_quantity":724000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1750413540648","oi_day_high":2348000.0,"oi_day_low":1856000.0},"NSE_FO:CDSL25JUN1520PE":{"ohlc":{"open":1.2,"high":1.2,"low":0.65,"close":0.8},"depth":{"buy":[{"quantity":1750,"price":0.8,"orders":1},{"quantity":350,"price":0.75,"orders":1},{"quantity":350,"price":0.65,"orders":1},{"quantity":700,"price":0.55,"orders":1},{"quantity":350,"price":0.4,"orders":1}],"sell":[{"quantity":350,"price":1.25,"orders":1},{"quantity":14000,"price":2.95,"orders":1},{"quantity":350,"price":3.0,"orders":1},{"quantity":14000,"price":4.8,"orders":1},{"quantity":700,"price":8.7,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|79658","symbol":"CDSL25JUN1520PE","last_price":0.8,"volume":13300,"average_price":0.92,"oi":208950.0,"net_change":-1.1,"total_buy_quantity":44800.0,"total_sell_quantity":31150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1750413135834","oi_day_high":209300.0,"oi_day_low":208600.0},"NSE_FO:INDUSTOWER25JUN390CE":{"ohlc":{"open":5.4,"high":15.8,"low":5.3,"close":15.75},"depth":{"buy":[{"quantity":1700,"price":15.6,"orders":1},{"quantity":3400,"price":15.55,"orders":2},{"quantity":3400,"price":15.5,"orders":2},{"quantity":1700,"price":15.45,"orders":1},{"quantity":1700,"price":15.4,"orders":1}],"sell":[{"quantity":3400,"price":15.8,"orders":2},{"quantity":1700,"price":15.9,"orders":1},{"quantity":3400,"price":15.95,"orders":2},{"quantity":5100,"price":16.0,"orders":3},{"quantity":3400,"price":16.05,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|105391","symbol":"INDUSTOWER25JUN390CE","last_price":15.75,"volume":6528000,"average_price":11.21,"oi":1142400.0,"net_change":10.2,"total_buy_quantity":355300.0,"total_sell_quantity":256700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1750413589880","oi_day_high":2023000.0,"oi_day_low":1142400.0},"NSE_FO:RELIANCE25JUN1420PE":{"ohlc":{"open":8.75,"high":9.0,"low":1.4,"close":1.55},"depth":{"buy":[{"quantity":3500,"price":1.55,"orders":3},{"quantity":7500,"price":1.5,"orders":9},{"quantity":10000,"price":1.45,"orders":7},{"quantity":19500,"price":1.4,"orders":9},{"quantity":19000,"price":1.35,"orders":6}],"sell":[{"quantity":11500,"price":1.6,"orders":11},{"quantity":17000,"price":1.65,"orders":10},{"quantity":15500,"price":1.7,"orders":15},{"quantity":17000,"price":1.75,"orders":8},{"quantity":13500,"price":1.8,"orders":11}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|134976","symbol":"RELIANCE25JUN1420PE","last_price":1.55,"volume":8637500,"average_price":3.27,"oi":2563000.0,"net_change":-6.2,"total_buy_quantity":354000.0,"total_sell_quantity":309000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1750413598260","oi_day_high":2668000.0,"oi_day_low":2506500.0},"NSE_FO:CGPOWER25JUN700PE":{"ohlc":{"open":30.2,"high":31.5,"low":15.4,"close":20.5},"depth":{"buy":[{"quantity":725,"price":20.1,"orders":1},{"quantity":2900,"price":20.05,"orders":2},{"quantity":1450,"price":20.0,"orders":2},{"quantity":2175,"price":19.9,"orders":2},{"quantity":1450,"price":19.75,"orders":1}],"sell":[{"quantity":725,"price":20.5,"orders":1},{"quantity":725,"price":20.55,"orders":1},{"quantity":725,"price":20.65,"orders":1},{"quantity":4350,"price":21.5,"orders":3},{"quantity":1450,"price":21.9,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|80308","symbol":"CGPOWER25JUN700PE","last_price":20.5,"volume":172550,"average_price":18.36,"oi":253750.0,"net_change":-15.85,"total_buy_quantity":89175.0,"total_sell_quantity":92800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.8,"last_trade_time":"1750413597637","oi_day_high":260275.0,"oi_day_low":234900.0},"NSE_FO:COALINDIA25JUN400PE":{"ohlc":{"open":14.05,"high":16.05,"low":9.0,"close":12.75},"depth":{"buy":[{"quantity":1050,"price":12.6,"orders":1},{"quantity":2100,"price":12.55,"orders":2},{"quantity":2100,"price":12.5,"orders":2},{"quantity":2100,"price":12.45,"orders":2},{"quantity":1050,"price":12.4,"orders":1}],"sell":[{"quantity":2100,"price":12.8,"orders":2},{"quantity":3150,"price":12.85,"orders":3},{"quantity":2100,"price":12.9,"orders":2},{"quantity":1050,"price":13.0,"orders":1},{"quantity":1050,"price":13.05,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|81983","symbol":"COALINDIA25JUN400PE","last_price":12.75,"volume":777000,"average_price":11.0,"oi":3166800.0,"net_change":-3.0,"total_buy_quantity":157500.0,"total_sell_quantity":138600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.75,"last_trade_time":"1750413576255","oi_day_high":3366300.0,"oi_day_low":3159450.0},"NSE_FO:BSOFT25JUN420CE":{"ohlc":{"open":5.95,"high":9.0,"low":3.95,"close":8.0},"depth":{"buy":[{"quantity":3000,"price":7.8,"orders":3},{"quantity":3000,"price":7.75,"orders":3},{"quantity":3000,"price":7.7,"orders":3},{"quantity":1000,"price":7.65,"orders":1},{"quantity":3000,"price":7.6,"orders":3}],"sell":[{"quantity":2000,"price":8.0,"orders":2},{"quantity":1000,"price":8.05,"orders":1},{"quantity":1000,"price":8.1,"orders":1},{"quantity":3000,"price":8.15,"orders":2},{"quantity":2000,"price":8.2,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|78305","symbol":"BSOFT25JUN420CE","last_price":8.0,"volume":4661000,"average_price":7.14,"oi":773000.0,"net_change":3.65,"total_buy_quantity":374000.0,"total_sell_quantity":286000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1750413598235","oi_day_high":1027000.0,"oi_day_low":773000.0},"NSE_FO:TITAGARH25JUN920CE":{"ohlc":{"open":1.5,"high":3.0,"low":1.5,"close":3.0},"depth":{"buy":[{"quantity":625,"price":1.05,"orders":1},{"quantity":625,"price":1.0,"orders":1},{"quantity":5000,"price":0.2,"orders":1},{"quantity":15000,"price":0.15,"orders":1},{"quantity":1875,"price":0.1,"orders":1}],"sell":[{"quantity":1250,"price":6.9,"orders":1},{"quantity":1250,"price":9.0,"orders":1},{"quantity":625,"price":11.75,"orders":1},{"quantity":625,"price":17.0,"orders":1},{"quantity":625,"price":21.0,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|144121","symbol":"TITAGARH25JUN920CE","last_price":3.0,"volume":8125,"average_price":2.09,"oi":198750.0,"net_change":1.25,"total_buy_quantity":24375.0,"total_sell_quantity":4375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1750411982820","oi_day_high":201250.0,"oi_day_low":198750.0},"NSE_FO:BANDHANBNK25JUN170PE":{"ohlc":{"open":0.55,"high":0.7,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":44800,"price":0.35,"orders":5},{"quantity":221200,"price":0.3,"orders":27},{"quantity":75600,"price":0.25,"orders":6},{"quantity":212800,"price":0.2,"orders":5},{"quantity":162400,"price":0.15,"orders":3}],"sell":[{"quantity":47600,"price":0.4,"orders":17},{"quantity":67200,"price":0.45,"orders":16},{"quantity":53200,"price":0.5,"orders":8},{"quantity":14000,"price":0.55,"orders":3},{"quantity":14000,"price":0.6,"orders":4}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|73593","symbol":"BANDHANBNK25JUN170PE","last_price":0.35,"volume":1187200,"average_price":0.41,"oi":2116800.0,"net_change":-0.35,"total_buy_quantity":893200.0,"total_sell_quantity":568400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1750413588932","oi_day_high":2321200.0,"oi_day_low":2116800.0},"NSE_FO:HINDZINC25JUN460CE":{"ohlc":{"open":2.25,"high":2.8,"low":1.1,"close":1.2},"depth":{"buy":[{"quantity":13475,"price":1.15,"orders":10},{"quantity":39200,"price":1.1,"orders":13},{"quantity":35525,"price":1.05,"orders":12},{"quantity":44100,"price":1.0,"orders":16},{"quantity":11025,"price":0.95,"orders":6}],"sell":[{"quantity":6125,"price":1.2,"orders":3},{"quantity":33075,"price":1.25,"orders":11},{"quantity":36750,"price":1.3,"orders":13},{"quantity":31850,"price":1.35,"orders":10},{"quantity":58800,"price":1.4,"orders":13}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|99188","symbol":"HINDZINC25JUN460CE","last_price":1.2,"volume":7539875,"average_price":1.6,"oi":5067825.0,"net_change":-1.2,"total_buy_quantity":1248275.0,"total_sell_quantity":1145375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1750413588333","oi_day_high":6044150.0,"oi_day_low":5067825.0},"NSE_FO:SRF25JUN2900CE":{"ohlc":{"open":149.0,"high":157.1,"low":120.55,"close":129.35},"depth":{"buy":[{"quantity":750,"price":122.75,"orders":1},{"quantity":375,"price":122.7,"orders":1},{"quantity":375,"price":122.6,"orders":1},{"quantity":3750,"price":118.55,"orders":1},{"quantity":2625,"price":118.0,"orders":2}],"sell":[{"quantity":1125,"price":129.2,"orders":2},{"quantity":375,"price":129.25,"orders":1},{"quantity":375,"price":139.15,"orders":1},{"quantity":750,"price":139.2,"orders":1},{"quantity":3000,"price":139.25,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|139785","symbol":"SRF25JUN2900CE","last_price":129.35,"volume":33375,"average_price":138.12,"oi":110250.0,"net_change":0.1,"total_buy_quantity":44250.0,"total_sell_quantity":35250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":261.6,"last_trade_time":"1750413563406","oi_day_high":110250.0,"oi_day_low":102000.0},"NSE_FO:IOC25JUN144PE":{"ohlc":{"open":6.2,"high":6.65,"low":5.0,"close":5.35},"depth":{"buy":[{"quantity":4875,"price":5.2,"orders":1},{"quantity":4875,"price":5.15,"orders":1},{"quantity":14625,"price":5.1,"orders":3},{"quantity":4875,"price":5.05,"orders":1},{"quantity":4875,"price":5.0,"orders":1}],"sell":[{"quantity":9750,"price":5.3,"orders":2},{"quantity":9750,"price":5.35,"orders":2},{"quantity":9750,"price":5.4,"orders":2},{"quantity":4875,"price":5.45,"orders":1},{"quantity":9750,"price":5.5,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|107428","symbol":"IOC25JUN144PE","last_price":5.35,"volume":419250,"average_price":6.0,"oi":1267500.0,"net_change":-0.35,"total_buy_quantity":531375.0,"total_sell_quantity":609375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1750413551258","oi_day_high":1306500.0,"oi_day_low":1267500.0},"NSE_FO:TATACOMM25JUN1680CE":{"ohlc":{"open":12.65,"high":13.95,"low":5.8,"close":8.7},"depth":{"buy":[{"quantity":250,"price":8.7,"orders":1},{"quantity":250,"price":8.6,"orders":1},{"quantity":250,"price":8.25,"orders":1},{"quantity":250,"price":8.1,"orders":1},{"quantity":250,"price":8.05,"orders":1}],"sell":[{"quantity":250,"price":9.2,"orders":1},{"quantity":250,"price":9.25,"orders":1},{"quantity":250,"price":9.35,"orders":1},{"quantity":500,"price":9.4,"orders":2},{"quantity":250,"price":9.45,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|141927","symbol":"TATACOMM25JUN1680CE","last_price":8.7,"volume":159250,"average_price":9.58,"oi":80250.0,"net_change":-0.6,"total_buy_quantity":92500.0,"total_sell_quantity":47750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.15,"last_trade_time":"1750413598030","oi_day_high":88250.0,"oi_day_low":78000.0},"NSE_FO:NYKAA25JUN205PE":{"ohlc":{"open":9.35,"high":10.1,"low":7.25,"close":8.0},"depth":{"buy":[{"quantity":5900,"price":6.85,"orders":2},{"quantity":5900,"price":6.8,"orders":2},{"quantity":5900,"price":6.75,"orders":2},{"quantity":2950,"price":6.7,"orders":1},{"quantity":2950,"price":6.65,"orders":1}],"sell":[{"quantity":2950,"price":7.05,"orders":1},{"quantity":2950,"price":7.1,"orders":1},{"quantity":8850,"price":7.15,"orders":3},{"quantity":5900,"price":7.2,"orders":2},{"quantity":5900,"price":7.25,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|124892","symbol":"NYKAA25JUN205PE","last_price":8.0,"volume":132750,"average_price":8.04,"oi":188800.0,"net_change":-3.7,"total_buy_quantity":309750.0,"total_sell_quantity":227150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1750413482847","oi_day_high":203550.0,"oi_day_low":168150.0},"NSE_FO:GODREJPROP25JUN2250PE":{"ohlc":{"open":8.0,"high":8.0,"low":1.2,"close":1.8},"depth":{"buy":[{"quantity":225,"price":1.7,"orders":1},{"quantity":225,"price":1.6,"orders":1},{"quantity":450,"price":1.55,"orders":2},{"quantity":450,"price":1.5,"orders":2},{"quantity":225,"price":1.45,"orders":1}],"sell":[{"quantity":225,"price":1.8,"orders":1},{"quantity":675,"price":1.85,"orders":3},{"quantity":1800,"price":1.9,"orders":3},{"quantity":1575,"price":1.95,"orders":2},{"quantity":450,"price":2.0,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|92641","symbol":"GODREJPROP25JUN2250PE","last_price":1.8,"volume":103050,"average_price":2.35,"oi":178650.0,"net_change":-3.7,"total_buy_quantity":168750.0,"total_sell_quantity":51075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.95,"last_trade_time":"1750413569648","oi_day_high":179550.0,"oi_day_low":168525.0},"NSE_FO:INDUSINDBK25JUN820PE":{"ohlc":{"open":6.15,"high":7.05,"low":2.2,"close":2.9},"depth":{"buy":[{"quantity":2000,"price":2.7,"orders":4},{"quantity":6500,"price":2.65,"orders":8},{"quantity":5000,"price":2.6,"orders":6},{"quantity":7000,"price":2.55,"orders":8},{"quantity":8500,"price":2.5,"orders":8}],"sell":[{"quantity":1500,"price":2.85,"orders":3},{"quantity":4000,"price":2.9,"orders":6},{"quantity":4000,"price":2.95,"orders":7},{"quantity":10000,"price":3.0,"orders":9},{"quantity":2500,"price":3.05,"orders":5}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|105019","symbol":"INDUSINDBK25JUN820PE","last_price":2.9,"volume":3789000,"average_price":3.73,"oi":2413000.0,"net_change":-3.15,"total_buy_quantity":980000.0,"total_sell_quantity":244000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.7,"last_trade_time":"1750413599210","oi_day_high":2454000.0,"oi_day_low":2311000.0},"NSE_FO:GLENMARK25JUN1400CE":{"ohlc":{"open":248.0,"high":248.0,"low":245.5,"close":245.5},"depth":{"buy":[{"quantity":325,"price":237.55,"orders":1},{"quantity":325,"price":237.45,"orders":1},{"quantity":325,"price":237.3,"orders":1},{"quantity":325,"price":237.2,"orders":1},{"quantity":1300,"price":234.8,"orders":1}],"sell":[{"quantity":325,"price":247.5,"orders":1},{"quantity":1300,"price":247.55,"orders":1},{"quantity":1625,"price":247.8,"orders":1},{"quantity":3250,"price":248.05,"orders":1},{"quantity":1300,"price":251.45,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|89827","symbol":"GLENMARK25JUN1400CE","last_price":245.5,"volume":2925,"average_price":246.19,"oi":54600.0,"net_change":3.0,"total_buy_quantity":23725.0,"total_sell_quantity":24050.0,"lower_circuit_limit":146.45,"upper_circuit_limit":338.55,"last_trade_time":"1750399521531","oi_day_high":56225.0,"oi_day_low":54600.0},"NSE_FO:BANKBARODA25JUN234.15CE":{"ohlc":{"open":2.55,"high":4.4,"low":1.85,"close":2.45},"depth":{"buy":[{"quantity":35100,"price":2.45,"orders":8},{"quantity":32175,"price":2.4,"orders":6},{"quantity":35100,"price":2.35,"orders":7},{"quantity":17550,"price":2.3,"orders":4},{"quantity":40950,"price":2.25,"orders":5}],"sell":[{"quantity":26325,"price":2.55,"orders":6},{"quantity":40950,"price":2.6,"orders":10},{"quantity":26325,"price":2.65,"orders":7},{"quantity":61425,"price":2.7,"orders":10},{"quantity":26325,"price":2.75,"orders":5}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|72700","symbol":"BANKBARODA25JUN234.15CE","last_price":2.45,"volume":6786000,"average_price":2.69,"oi":900900.0,"net_change":0.3,"total_buy_quantity":760500.0,"total_sell_quantity":646425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1750413581963","oi_day_high":1137825.0,"oi_day_low":897975.0},"NSE_FO:WIPRO25JUN250CE":{"ohlc":{"open":15.65,"high":17.0,"low":13.4,"close":15.5},"depth":{"buy":[{"quantity":3000,"price":15.45,"orders":1},{"quantity":9000,"price":15.4,"orders":3},{"quantity":6000,"price":15.3,"orders":2},{"quantity":6000,"price":15.2,"orders":1},{"quantity":12000,"price":15.15,"orders":2}],"sell":[{"quantity":3000,"price":15.8,"orders":1},{"quantity":3000,"price":15.85,"orders":1},{"quantity":3000,"price":15.95,"orders":1},{"quantity":6000,"price":16.0,"orders":2},{"quantity":6000,"price":16.05,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|146223","symbol":"WIPRO25JUN250CE","last_price":15.5,"volume":579000,"average_price":15.79,"oi":984000.0,"net_change":-0.15,"total_buy_quantity":348000.0,"total_sell_quantity":396000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.65,"last_trade_time":"1750413565605","oi_day_high":1326000.0,"oi_day_low":984000.0},"NSE_FO:PEL25JUN1100CE":{"ohlc":{"open":24.0,"high":43.4,"low":22.25,"close":37.35},"depth":{"buy":[{"quantity":1500,"price":37.7,"orders":2},{"quantity":750,"price":37.55,"orders":1},{"quantity":1500,"price":37.5,"orders":2},{"quantity":750,"price":37.45,"orders":1},{"quantity":750,"price":37.15,"orders":1}],"sell":[{"quantity":750,"price":39.0,"orders":1},{"quantity":750,"price":39.05,"orders":1},{"quantity":750,"price":39.1,"orders":1},{"quantity":750,"price":39.15,"orders":1},{"quantity":750,"price":40.45,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|120247","symbol":"PEL25JUN1100CE","last_price":37.35,"volume":582750,"average_price":32.05,"oi":153000.0,"net_change":18.55,"total_buy_quantity":120000.0,"total_sell_quantity":57750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.15,"last_trade_time":"1750413570100","oi_day_high":180000.0,"oi_day_low":145500.0},"NSE_FO:MCX25JUN6600PE":{"ohlc":{"open":3.2,"high":3.25,"low":1.25,"close":1.5},"depth":{"buy":[{"quantity":100,"price":1.3,"orders":1},{"quantity":100,"price":1.25,"orders":1},{"quantity":700,"price":1.2,"orders":3},{"quantity":100,"price":1.15,"orders":1},{"quantity":300,"price":1.1,"orders":1}],"sell":[{"quantity":10400,"price":1.65,"orders":4},{"quantity":4700,"price":1.7,"orders":3},{"quantity":300,"price":1.75,"orders":2},{"quantity":300,"price":1.8,"orders":1},{"quantity":300,"price":1.85,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|118874","symbol":"MCX25JUN6600PE","last_price":1.5,"volume":36000,"average_price":1.79,"oi":63800.0,"net_change":-1.55,"total_buy_quantity":65900.0,"total_sell_quantity":34400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1750413552156","oi_day_high":78100.0,"oi_day_low":63800.0},"NSE_FO:LT25JUN3660PE":{"ohlc":{"open":50.0,"high":59.95,"low":24.9,"close":29.6},"depth":{"buy":[{"quantity":450,"price":28.8,"orders":1},{"quantity":300,"price":28.3,"orders":2},{"quantity":450,"price":28.25,"orders":1},{"quantity":600,"price":28.2,"orders":2},{"quantity":450,"price":28.0,"orders":1}],"sell":[{"quantity":300,"price":29.2,"orders":2},{"quantity":300,"price":29.4,"orders":1},{"quantity":300,"price":29.9,"orders":2},{"quantity":150,"price":29.95,"orders":1},{"quantity":150,"price":30.0,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|110443","symbol":"LT25JUN3660PE","last_price":29.6,"volume":414000,"average_price":33.64,"oi":145950.0,"net_change":-30.65,"total_buy_quantity":111300.0,"total_sell_quantity":28200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":163.1,"last_trade_time":"1750413595563","oi_day_high":150300.0,"oi_day_low":122550.0},"NSE_FO:HDFCLIFE25JUN780CE":{"ohlc":{"open":1.7,"high":7.85,"low":1.7,"close":6.1},"depth":{"buy":[{"quantity":6600,"price":6.05,"orders":3},{"quantity":9900,"price":6.0,"orders":6},{"quantity":4400,"price":5.95,"orders":1},{"quantity":2200,"price":5.9,"orders":2},{"quantity":5500,"price":5.85,"orders":5}],"sell":[{"quantity":8800,"price":6.15,"orders":3},{"quantity":9900,"price":6.2,"orders":5},{"quantity":11000,"price":6.25,"orders":6},{"quantity":5500,"price":6.3,"orders":2},{"quantity":6600,"price":6.35,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|95261","symbol":"HDFCLIFE25JUN780CE","last_price":6.1,"volume":10557800,"average_price":5.66,"oi":1911800.0,"net_change":4.2,"total_buy_quantity":526900.0,"total_sell_quantity":465300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1750413597904","oi_day_high":2278100.0,"oi_day_low":1808400.0},"NSE_FO:SHREECEM25JUN30000PE":{"ohlc":{"open":759.2,"high":1256.55,"low":553.2,"close":1096.1},"depth":{"buy":[{"quantity":25,"price":990.45,"orders":1},{"quantity":75,"price":973.7,"orders":1},{"quantity":25,"price":937.95,"orders":1},{"quantity":100,"price":937.9,"orders":1},{"quantity":250,"price":789.9,"orders":1}],"sell":[{"quantity":75,"price":1326.0,"orders":1},{"quantity":75,"price":1326.05,"orders":1},{"quantity":100,"price":1348.9,"orders":1},{"quantity":75,"price":1359.95,"orders":1},{"quantity":125,"price":1364.05,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|136873","symbol":"SHREECEM25JUN30000PE","last_price":1096.1,"volume":1925,"average_price":918.13,"oi":2450.0,"net_change":318.15,"total_buy_quantity":1975.0,"total_sell_quantity":950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1668.4,"last_trade_time":"1750413594153","oi_day_high":2625.0,"oi_day_low":2300.0},"NSE_FO:LODHA25JUN1460CE":{"ohlc":{"open":17.45,"high":41.0,"low":14.55,"close":38.95},"depth":{"buy":[{"quantity":450,"price":37.75,"orders":1},{"quantity":450,"price":37.15,"orders":1},{"quantity":1350,"price":36.9,"orders":3},{"quantity":900,"price":36.85,"orders":2},{"quantity":900,"price":36.75,"orders":1}],"sell":[{"quantity":450,"price":38.95,"orders":1},{"quantity":4050,"price":39.0,"orders":1},{"quantity":900,"price":39.6,"orders":2},{"quantity":450,"price":39.65,"orders":1},{"quantity":2700,"price":40.0,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|109950","symbol":"LODHA25JUN1460CE","last_price":38.95,"volume":2457900,"average_price":24.84,"oi":130500.0,"net_change":24.6,"total_buy_quantity":256950.0,"total_sell_quantity":47250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.75,"last_trade_time":"1750413589328","oi_day_high":362700.0,"oi_day_low":130500.0},"NSE_FO:ASTRAL25JUN1500PE":{"ohlc":{"open":13.7,"high":18.3,"low":3.05,"close":3.85},"depth":{"buy":[{"quantity":734,"price":3.85,"orders":2},{"quantity":1468,"price":3.8,"orders":4},{"quantity":1835,"price":3.75,"orders":5},{"quantity":4037,"price":3.7,"orders":7},{"quantity":3303,"price":3.65,"orders":4}],"sell":[{"quantity":1101,"price":4.05,"orders":3},{"quantity":1468,"price":4.1,"orders":4},{"quantity":2202,"price":4.15,"orders":5},{"quantity":367,"price":4.2,"orders":1},{"quantity":367,"price":4.25,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|66017","symbol":"ASTRAL25JUN1500PE","last_price":3.85,"volume":691061,"average_price":8.47,"oi":462420.0,"net_change":-10.15,"total_buy_quantity":317822.0,"total_sell_quantity":92484.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.25,"last_trade_time":"1750413593980","oi_day_high":469393.0,"oi_day_low":387919.0},"NSE_FO:PERSISTENT25JUN5700PE":{"ohlc":{"open":23.95,"high":31.0,"low":7.1,"close":7.65},"depth":{"buy":[{"quantity":400,"price":7.15,"orders":4},{"quantity":100,"price":7.1,"orders":1},{"quantity":200,"price":7.05,"orders":2},{"quantity":800,"price":7.0,"orders":3},{"quantity":200,"price":6.95,"orders":2}],"sell":[{"quantity":300,"price":7.55,"orders":3},{"quantity":400,"price":7.6,"orders":4},{"quantity":200,"price":7.65,"orders":2},{"quantity":700,"price":7.7,"orders":2},{"quantity":100,"price":7.75,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|120471","symbol":"PERSISTENT25JUN5700PE","last_price":7.65,"volume":169300,"average_price":13.91,"oi":104500.0,"net_change":-25.65,"total_buy_quantity":49800.0,"total_sell_quantity":22700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":143.55,"last_trade_time":"1750413579538","oi_day_high":125600.0,"oi_day_low":103500.0},"NSE_FO:ADANIGREEN25JUN1020PE":{"ohlc":{"open":70.05,"high":77.95,"low":64.25,"close":72.6},"depth":{"buy":[{"quantity":750,"price":70.05,"orders":2},{"quantity":375,"price":69.3,"orders":1},{"quantity":375,"price":69.25,"orders":1},{"quantity":375,"price":69.2,"orders":1},{"quantity":1125,"price":69.15,"orders":2}],"sell":[{"quantity":750,"price":71.4,"orders":2},{"quantity":375,"price":71.75,"orders":1},{"quantity":375,"price":72.75,"orders":1},{"quantity":375,"price":72.85,"orders":1},{"quantity":375,"price":73.65,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|59756","symbol":"ADANIGREEN25JUN1020PE","last_price":72.6,"volume":79125,"average_price":70.52,"oi":655875.0,"net_change":-16.65,"total_buy_quantity":45750.0,"total_sell_quantity":54000.0,"lower_circuit_limit":11.0,"upper_circuit_limit":167.5,"last_trade_time":"1750413540127","oi_day_high":708375.0,"oi_day_low":655125.0},"NSE_FO:TRENT25JUN5700CE":{"ohlc":{"open":92.95,"high":256.75,"low":92.95,"close":180.85},"depth":{"buy":[{"quantity":100,"price":181.9,"orders":1},{"quantity":100,"price":181.85,"orders":1},{"quantity":100,"price":181.8,"orders":1},{"quantity":200,"price":181.0,"orders":2},{"quantity":100,"price":180.0,"orders":1}],"sell":[{"quantity":100,"price":193.1,"orders":1},{"quantity":100,"price":193.3,"orders":1},{"quantity":100,"price":194.8,"orders":1},{"quantity":200,"price":194.95,"orders":1},{"quantity":100,"price":195.0,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|133134","symbol":"TRENT25JUN5700CE","last_price":180.85,"volume":1576000,"average_price":138.22,"oi":306100.0,"net_change":73.95,"total_buy_quantity":35500.0,"total_sell_quantity":14900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":603.35,"last_trade_time":"1750413593994","oi_day_high":554400.0,"oi_day_low":306100.0},"NSE_FO:BHEL25JUN265PE":{"ohlc":{"open":15.6,"high":17.65,"low":13.4,"close":15.25},"depth":{"buy":[{"quantity":2625,"price":15.15,"orders":1},{"quantity":5250,"price":15.1,"orders":2},{"quantity":2625,"price":15.05,"orders":1},{"quantity":2625,"price":15.0,"orders":1},{"quantity":7875,"price":14.85,"orders":3}],"sell":[{"quantity":2625,"price":15.55,"orders":1},{"quantity":2625,"price":15.6,"orders":1},{"quantity":2625,"price":15.65,"orders":1},{"quantity":2625,"price":15.7,"orders":1},{"quantity":5250,"price":15.75,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|75330","symbol":"BHEL25JUN265PE","last_price":15.25,"volume":215250,"average_price":15.2,"oi":656250.0,"net_change":-3.05,"total_buy_quantity":322875.0,"total_sell_quantity":325500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.3,"last_trade_time":"1750413466018","oi_day_high":750750.0,"oi_day_low":656250.0},"NSE_FO:INDHOTEL25JUN760CE":{"ohlc":{"open":6.05,"high":12.8,"low":4.85,"close":10.25},"depth":{"buy":[{"quantity":1000,"price":10.15,"orders":1},{"quantity":1000,"price":10.1,"orders":1},{"quantity":1000,"price":10.05,"orders":1},{"quantity":1000,"price":10.0,"orders":1},{"quantity":1000,"price":9.95,"orders":1}],"sell":[{"quantity":1000,"price":10.5,"orders":1},{"quantity":1000,"price":10.55,"orders":1},{"quantity":2000,"price":10.6,"orders":2},{"quantity":7000,"price":10.65,"orders":3},{"quantity":1000,"price":10.7,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|103334","symbol":"INDHOTEL25JUN760CE","last_price":10.25,"volume":3719000,"average_price":9.22,"oi":469000.0,"net_change":4.2,"total_buy_quantity":567000.0,"total_sell_quantity":201000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1750413594823","oi_day_high":719000.0,"oi_day_low":469000.0},"NSE_FO:SHRIRAMFIN25JUN650PE":{"ohlc":{"open":9.5,"high":9.85,"low":3.1,"close":3.85},"depth":{"buy":[{"quantity":6000,"price":3.7,"orders":6},{"quantity":7500,"price":3.65,"orders":6},{"quantity":7500,"price":3.6,"orders":7},{"quantity":9000,"price":3.55,"orders":6},{"quantity":3750,"price":3.5,"orders":3}],"sell":[{"quantity":3750,"price":3.85,"orders":4},{"quantity":7500,"price":3.9,"orders":7},{"quantity":8250,"price":3.95,"orders":8},{"quantity":8250,"price":4.0,"orders":6},{"quantity":10500,"price":4.05,"orders":7}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|126118","symbol":"SHRIRAMFIN25JUN650PE","last_price":3.85,"volume":1593000,"average_price":5.23,"oi":585000.0,"net_change":-5.65,"total_buy_quantity":477000.0,"total_sell_quantity":220500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.2,"last_trade_time":"1750413576264","oi_day_high":603750.0,"oi_day_low":513750.0},"NSE_FO:DIXON25JUN14750PE":{"ohlc":{"open":749.45,"high":901.55,"low":624.3,"close":719.1},"depth":{"buy":[{"quantity":50,"price":698.0,"orders":1},{"quantity":50,"price":697.95,"orders":1},{"quantity":50,"price":692.3,"orders":1},{"quantity":100,"price":692.25,"orders":1},{"quantity":50,"price":687.05,"orders":1}],"sell":[{"quantity":100,"price":714.15,"orders":2},{"quantity":100,"price":714.2,"orders":2},{"quantity":50,"price":714.25,"orders":1},{"quantity":50,"price":714.5,"orders":1},{"quantity":100,"price":714.9,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|88136","symbol":"DIXON25JUN14750PE","last_price":719.1,"volume":10400,"average_price":740.99,"oi":97150.0,"net_change":-49.0,"total_buy_quantity":13150.0,"total_sell_quantity":5400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1603.05,"last_trade_time":"1750413540002","oi_day_high":97900.0,"oi_day_low":97000.0},"NSE_FO:GMRAIRPORT25JUN86CE":{"ohlc":{"open":0.15,"high":0.15,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":73125,"price":0.1,"orders":6},{"quantity":2131875,"price":0.05,"orders":20},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":135000,"price":0.15,"orders":13},{"quantity":140625,"price":0.2,"orders":14},{"quantity":61875,"price":0.25,"orders":3},{"quantity":61875,"price":0.3,"orders":3},{"quantity":16875,"price":0.35,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|90284","symbol":"GMRAIRPORT25JUN86CE","last_price":0.15,"volume":776250,"average_price":0.11,"oi":2604375.0,"net_change":0.0,"total_buy_quantity":2205000.0,"total_sell_quantity":1108125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1750413573645","oi_day_high":2784375.0,"oi_day_low":2570625.0},"NSE_FO:ADANIPORTS25JUN1440PE":{"ohlc":{"open":97.75,"high":102.75,"low":82.3,"close":88.9},"depth":{"buy":[{"quantity":400,"price":88.65,"orders":1},{"quantity":400,"price":88.4,"orders":1},{"quantity":800,"price":87.5,"orders":2},{"quantity":1200,"price":87.45,"orders":1},{"quantity":4000,"price":87.4,"orders":1}],"sell":[{"quantity":400,"price":89.6,"orders":1},{"quantity":800,"price":90.2,"orders":2},{"quantity":400,"price":90.4,"orders":1},{"quantity":2000,"price":90.8,"orders":3},{"quantity":400,"price":90.85,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|66937","symbol":"ADANIPORTS25JUN1440PE","last_price":88.9,"volume":48400,"average_price":92.89,"oi":360400.0,"net_change":-11.8,"total_buy_quantity":42000.0,"total_sell_quantity":36400.0,"lower_circuit_limit":18.2,"upper_circuit_limit":183.2,"last_trade_time":"1750413492708","oi_day_high":388000.0,"oi_day_low":360400.0},"NSE_FO:HUDCO25JUN240CE":{"ohlc":{"open":0.15,"high":1.5,"low":0.05,"close":0.8},"depth":{"buy":[{"quantity":4850,"price":0.65,"orders":1},{"quantity":9700,"price":0.6,"orders":1},{"quantity":33950,"price":0.55,"orders":3},{"quantity":19400,"price":0.5,"orders":1},{"quantity":4850,"price":0.45,"orders":1}],"sell":[{"quantity":2425,"price":0.8,"orders":1},{"quantity":84875,"price":0.9,"orders":6},{"quantity":4850,"price":0.95,"orders":1},{"quantity":7275,"price":1.0,"orders":3},{"quantity":2425,"price":1.1,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|99561","symbol":"HUDCO25JUN240CE","last_price":0.8,"volume":645050,"average_price":0.43,"oi":2398325.0,"net_change":0.6,"total_buy_quantity":237650.0,"total_sell_quantity":417100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1750413587266","oi_day_high":2602025.0,"oi_day_low":2369225.0},"NSE_FO:LICI25JUN940PE":{"ohlc":{"open":14.2,"high":18.45,"low":7.35,"close":9.95},"depth":{"buy":[{"quantity":575,"price":9.25,"orders":1},{"quantity":575,"price":9.2,"orders":1},{"quantity":575,"price":9.05,"orders":1},{"quantity":17250,"price":8.95,"orders":1},{"quantity":575,"price":8.6,"orders":1}],"sell":[{"quantity":575,"price":10.65,"orders":1},{"quantity":575,"price":10.7,"orders":1},{"quantity":575,"price":10.75,"orders":1},{"quantity":575,"price":10.95,"orders":1},{"quantity":575,"price":11.0,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|113683","symbol":"LICI25JUN940PE","last_price":9.95,"volume":230575,"average_price":10.68,"oi":437575.0,"net_change":-7.1,"total_buy_quantity":168475.0,"total_sell_quantity":79350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.1,"last_trade_time":"1750413554025","oi_day_high":472075.0,"oi_day_low":437575.0},"NSE_FO:M&MFIN25JUN265PE":{"ohlc":{"open":5.0,"high":6.35,"low":3.0,"close":3.9},"depth":{"buy":[{"quantity":2056,"price":3.95,"orders":1},{"quantity":2056,"price":3.9,"orders":1},{"quantity":2056,"price":3.85,"orders":1},{"quantity":4112,"price":3.8,"orders":2},{"quantity":4112,"price":3.75,"orders":2}],"sell":[{"quantity":2056,"price":4.1,"orders":1},{"quantity":6168,"price":4.15,"orders":3},{"quantity":6168,"price":4.2,"orders":3},{"quantity":6168,"price":4.25,"orders":3},{"quantity":4112,"price":4.3,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|50240","symbol":"M&MFIN25JUN265PE","last_price":3.9,"volume":355688,"average_price":4.54,"oi":335128.0,"net_change":-2.1,"total_buy_quantity":328960.0,"total_sell_quantity":294008.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1750413367621","oi_day_high":365968.0,"oi_day_low":308400.0},"NSE_FO:EXIDEIND25JUN390PE":{"ohlc":{"open":14.8,"high":15.55,"low":9.1,"close":10.1},"depth":{"buy":[{"quantity":1800,"price":10.25,"orders":1},{"quantity":1800,"price":10.2,"orders":1},{"quantity":1800,"price":10.1,"orders":1},{"quantity":3600,"price":10.0,"orders":2},{"quantity":1800,"price":9.8,"orders":1}],"sell":[{"quantity":1800,"price":10.35,"orders":1},{"quantity":1800,"price":10.4,"orders":1},{"quantity":1800,"price":10.45,"orders":1},{"quantity":1800,"price":10.5,"orders":1},{"quantity":3600,"price":10.55,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|88768","symbol":"EXIDEIND25JUN390PE","last_price":10.1,"volume":243000,"average_price":11.17,"oi":745200.0,"net_change":-5.85,"total_buy_quantity":282600.0,"total_sell_quantity":219600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.95,"last_trade_time":"1750413595701","oi_day_high":810000.0,"oi_day_low":741600.0},"NSE_FO:VOLTAS25JUN1260PE":{"ohlc":{"open":24.7,"high":26.95,"low":8.35,"close":12.2},"depth":{"buy":[{"quantity":600,"price":12.05,"orders":2},{"quantity":300,"price":12.0,"orders":1},{"quantity":600,"price":11.95,"orders":1},{"quantity":300,"price":11.8,"orders":1},{"quantity":300,"price":11.75,"orders":1}],"sell":[{"quantity":300,"price":12.65,"orders":1},{"quantity":600,"price":12.8,"orders":2},{"quantity":600,"price":12.85,"orders":2},{"quantity":600,"price":12.9,"orders":2},{"quantity":300,"price":12.95,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|135284","symbol":"VOLTAS25JUN1260PE","last_price":12.2,"volume":1002600,"average_price":14.99,"oi":260400.0,"net_change":-12.45,"total_buy_quantity":527700.0,"total_sell_quantity":65700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.95,"last_trade_time":"1750413592231","oi_day_high":336600.0,"oi_day_low":259800.0},"NSE_FO:ALKEM25JUN5300CE":{"ohlc":{"open":1.2,"high":1.75,"low":1.05,"close":1.45},"depth":{"buy":[{"quantity":200,"price":1.5,"orders":1},{"quantity":300,"price":1.45,"orders":1},{"quantity":1000,"price":1.4,"orders":3},{"quantity":300,"price":1.35,"orders":1},{"quantity":800,"price":1.3,"orders":2}],"sell":[{"quantity":3300,"price":1.75,"orders":2},{"quantity":600,"price":1.8,"orders":3},{"quantity":300,"price":1.85,"orders":1},{"quantity":300,"price":1.9,"orders":1},{"quantity":300,"price":1.95,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|67345","symbol":"ALKEM25JUN5300CE","last_price":1.45,"volume":24700,"average_price":1.47,"oi":80500.0,"net_change":-0.15,"total_buy_quantity":48400.0,"total_sell_quantity":18700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1750413558621","oi_day_high":91000.0,"oi_day_low":80500.0},"NSE_FO:INFY25JUN1580CE":{"ohlc":{"open":50.95,"high":54.0,"low":37.15,"close":42.35},"depth":{"buy":[{"quantity":400,"price":42.1,"orders":1},{"quantity":400,"price":42.05,"orders":1},{"quantity":400,"price":42.0,"orders":1},{"quantity":400,"price":41.95,"orders":1},{"quantity":400,"price":41.9,"orders":1}],"sell":[{"quantity":800,"price":42.75,"orders":2},{"quantity":400,"price":42.95,"orders":1},{"quantity":400,"price":43.0,"orders":1},{"quantity":800,"price":43.05,"orders":2},{"quantity":1200,"price":43.1,"orders":3}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|102681","symbol":"INFY25JUN1580CE","last_price":42.35,"volume":635600,"average_price":43.9,"oi":690800.0,"net_change":-3.8,"total_buy_quantity":80400.0,"total_sell_quantity":44000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.1,"last_trade_time":"1750413555331","oi_day_high":763200.0,"oi_day_low":690800.0},"NSE_FO:KEI25JUN3650CE":{"ohlc":{"open":33.05,"high":42.0,"low":21.0,"close":22.9},"depth":{"buy":[{"quantity":150,"price":22.35,"orders":1},{"quantity":150,"price":22.15,"orders":1},{"quantity":450,"price":22.1,"orders":1},{"quantity":150,"price":22.0,"orders":1},{"quantity":150,"price":21.75,"orders":1}],"sell":[{"quantity":150,"price":23.05,"orders":1},{"quantity":300,"price":23.1,"orders":2},{"quantity":450,"price":23.3,"orders":1},{"quantity":300,"price":23.35,"orders":2},{"quantity":150,"price":23.45,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|108001","symbol":"KEI25JUN3650CE","last_price":22.9,"volume":154050,"average_price":29.35,"oi":35100.0,"net_change":-18.25,"total_buy_quantity":103200.0,"total_sell_quantity":23400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":182.4,"last_trade_time":"1750413533989","oi_day_high":50100.0,"oi_day_low":30750.0},"NSE_FO:BHARTIARTL25JUN1860PE":{"ohlc":{"open":8.0,"high":8.8,"low":1.1,"close":1.15},"depth":{"buy":[{"quantity":4275,"price":1.15,"orders":3},{"quantity":14725,"price":1.1,"orders":14},{"quantity":23275,"price":1.05,"orders":6},{"quantity":14250,"price":1.0,"orders":15},{"quantity":3325,"price":0.95,"orders":4}],"sell":[{"quantity":6175,"price":1.2,"orders":6},{"quantity":9025,"price":1.25,"orders":6},{"quantity":18525,"price":1.3,"orders":14},{"quantity":19950,"price":1.35,"orders":12},{"quantity":8550,"price":1.4,"orders":7}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|74427","symbol":"BHARTIARTL25JUN1860PE","last_price":1.15,"volume":7118350,"average_price":2.85,"oi":1989775.0,"net_change":-7.7,"total_buy_quantity":639825.0,"total_sell_quantity":294975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.05,"last_trade_time":"1750413595863","oi_day_high":2041075.0,"oi_day_low":1705250.0},"NSE_FO:TATASTEEL25JUN158.9PE":{"ohlc":{"open":7.3,"high":7.9,"low":5.8,"close":6.75},"depth":{"buy":[{"quantity":5500,"price":6.8,"orders":1},{"quantity":5500,"price":6.7,"orders":1},{"quantity":5500,"price":6.45,"orders":1},{"quantity":16500,"price":6.4,"orders":1},{"quantity":38500,"price":6.1,"orders":2}],"sell":[{"quantity":38500,"price":7.25,"orders":1},{"quantity":22000,"price":7.3,"orders":1},{"quantity":16500,"price":7.5,"orders":1},{"quantity":55000,"price":7.6,"orders":1},{"quantity":38500,"price":7.65,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|130344","symbol":"TATASTEEL25JUN158.9PE","last_price":6.75,"volume":302500,"average_price":6.92,"oi":2227500.0,"net_change":-1.05,"total_buy_quantity":462000.0,"total_sell_quantity":528000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1750410485134","oi_day_high":2238500.0,"oi_day_low":2211000.0},"NSE_FO:TVSMOTOR25JUN2800CE":{"ohlc":{"open":31.1,"high":54.55,"low":18.35,"close":35.0},"depth":{"buy":[{"quantity":1750,"price":35.0,"orders":4},{"quantity":350,"price":34.85,"orders":1},{"quantity":700,"price":34.65,"orders":2},{"quantity":350,"price":34.55,"orders":1},{"quantity":350,"price":34.5,"orders":1}],"sell":[{"quantity":700,"price":35.65,"orders":2},{"quantity":350,"price":35.8,"orders":1},{"quantity":350,"price":35.9,"orders":1},{"quantity":350,"price":35.95,"orders":1},{"quantity":700,"price":36.0,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|145184","symbol":"TVSMOTOR25JUN2800CE","last_price":35.0,"volume":1382850,"average_price":36.51,"oi":234150.0,"net_change":5.3,"total_buy_quantity":174300.0,"total_sell_quantity":91350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.5,"last_trade_time":"1750413597873","oi_day_high":496300.0,"oi_day_low":234150.0},"NSE_FO:POLICYBZR25JUN1780PE":{"ohlc":{"open":6.7,"high":6.7,"low":2.9,"close":3.0},"depth":{"buy":[{"quantity":650,"price":3.1,"orders":2},{"quantity":325,"price":3.0,"orders":1},{"quantity":650,"price":2.95,"orders":2},{"quantity":325,"price":2.9,"orders":1},{"quantity":325,"price":2.85,"orders":1}],"sell":[{"quantity":325,"price":3.5,"orders":1},{"quantity":325,"price":3.55,"orders":1},{"quantity":325,"price":3.6,"orders":1},{"quantity":325,"price":3.65,"orders":1},{"quantity":325,"price":3.7,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|122786","symbol":"POLICYBZR25JUN1780PE","last_price":3.0,"volume":38675,"average_price":4.19,"oi":18850.0,"net_change":-3.85,"total_buy_quantity":79300.0,"total_sell_quantity":42900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.15,"last_trade_time":"1750413593233","oi_day_high":21775.0,"oi_day_low":17875.0},"NSE_FO:DABUR25JUN480PE":{"ohlc":{"open":14.65,"high":15.9,"low":11.8,"close":14.55},"depth":{"buy":[{"quantity":1250,"price":14.45,"orders":1},{"quantity":1250,"price":14.4,"orders":1},{"quantity":2500,"price":14.35,"orders":2},{"quantity":3750,"price":14.3,"orders":3},{"quantity":2500,"price":14.25,"orders":2}],"sell":[{"quantity":1250,"price":14.65,"orders":1},{"quantity":1250,"price":14.7,"orders":1},{"quantity":1250,"price":14.75,"orders":1},{"quantity":1250,"price":15.0,"orders":1},{"quantity":1250,"price":15.15,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|84513","symbol":"DABUR25JUN480PE","last_price":14.55,"volume":138750,"average_price":13.75,"oi":382500.0,"net_change":-0.1,"total_buy_quantity":203750.0,"total_sell_quantity":95000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.65,"last_trade_time":"1750413592007","oi_day_high":446250.0,"oi_day_low":381250.0},"NSE_FO:CESC25JUN167.5CE":{"ohlc":{"open":1.2,"high":1.45,"low":0.65,"close":1.0},"depth":{"buy":[{"quantity":5850,"price":0.9,"orders":2},{"quantity":26325,"price":0.85,"orders":5},{"quantity":5850,"price":0.8,"orders":2},{"quantity":5850,"price":0.75,"orders":2},{"quantity":14625,"price":0.7,"orders":2}],"sell":[{"quantity":17550,"price":1.0,"orders":6},{"quantity":29250,"price":1.05,"orders":9},{"quantity":20475,"price":1.1,"orders":7},{"quantity":14625,"price":1.15,"orders":4},{"quantity":8775,"price":1.2,"orders":3}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|81340","symbol":"CESC25JUN167.5CE","last_price":1.0,"volume":315900,"average_price":0.93,"oi":418275.0,"net_change":0.1,"total_buy_quantity":652275.0,"total_sell_quantity":488475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1750413293056","oi_day_high":450450.0,"oi_day_low":418275.0},"NSE_FO:POWERGRID25JUN292.5CE":{"ohlc":{"open":1.75,"high":3.95,"low":1.3,"close":3.25},"depth":{"buy":[{"quantity":1800,"price":3.2,"orders":1},{"quantity":16200,"price":3.15,"orders":8},{"quantity":10800,"price":3.1,"orders":5},{"quantity":10800,"price":3.05,"orders":4},{"quantity":7200,"price":3.0,"orders":3}],"sell":[{"quantity":1800,"price":3.35,"orders":1},{"quantity":9000,"price":3.4,"orders":5},{"quantity":10800,"price":3.45,"orders":6},{"quantity":12600,"price":3.5,"orders":6},{"quantity":12600,"price":3.55,"orders":5}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|123458","symbol":"POWERGRID25JUN292.5CE","last_price":3.25,"volume":7700400,"average_price":3.1,"oi":579600.0,"net_change":1.5,"total_buy_quantity":570600.0,"total_sell_quantity":408600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1750413587790","oi_day_high":797400.0,"oi_day_low":567000.0},"NSE_FO:DELHIVERY25JUN360CE":{"ohlc":{"open":2.8,"high":5.4,"low":1.5,"close":4.6},"depth":{"buy":[{"quantity":7625,"price":4.6,"orders":4},{"quantity":7625,"price":4.55,"orders":5},{"quantity":9150,"price":4.5,"orders":6},{"quantity":15250,"price":4.45,"orders":8},{"quantity":3050,"price":4.4,"orders":2}],"sell":[{"quantity":3050,"price":4.7,"orders":2},{"quantity":9150,"price":4.75,"orders":5},{"quantity":4575,"price":4.8,"orders":3},{"quantity":1525,"price":4.85,"orders":1},{"quantity":7625,"price":4.9,"orders":3}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|85588","symbol":"DELHIVERY25JUN360CE","last_price":4.6,"volume":5230750,"average_price":3.53,"oi":943975.0,"net_change":-0.25,"total_buy_quantity":616100.0,"total_sell_quantity":361425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1750413556353","oi_day_high":1062925.0,"oi_day_low":931775.0},"NSE_FO:MGL25JUN1380PE":{"ohlc":{"open":18.15,"high":18.15,"low":9.25,"close":13.45},"depth":{"buy":[{"quantity":400,"price":13.3,"orders":1},{"quantity":400,"price":13.25,"orders":1},{"quantity":800,"price":13.15,"orders":2},{"quantity":1200,"price":13.1,"orders":1},{"quantity":1200,"price":12.75,"orders":1}],"sell":[{"quantity":400,"price":13.95,"orders":1},{"quantity":2000,"price":14.0,"orders":3},{"quantity":800,"price":14.3,"orders":2},{"quantity":400,"price":14.35,"orders":1},{"quantity":1200,"price":14.5,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|114020","symbol":"MGL25JUN1380PE","last_price":13.45,"volume":164400,"average_price":12.59,"oi":117600.0,"net_change":-4.7,"total_buy_quantity":278400.0,"total_sell_quantity":86000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.6,"last_trade_time":"1750413549953","oi_day_high":133200.0,"oi_day_low":117600.0},"NSE_FO:HINDALCO25JUN650PE":{"ohlc":{"open":11.15,"high":14.75,"low":4.95,"close":8.5},"depth":{"buy":[{"quantity":1400,"price":8.5,"orders":1},{"quantity":4200,"price":8.45,"orders":3},{"quantity":2800,"price":8.4,"orders":2},{"quantity":1400,"price":8.35,"orders":1},{"quantity":1400,"price":8.3,"orders":1}],"sell":[{"quantity":1400,"price":8.7,"orders":1},{"quantity":4200,"price":8.75,"orders":3},{"quantity":2800,"price":8.8,"orders":2},{"quantity":2800,"price":8.85,"orders":2},{"quantity":4200,"price":8.9,"orders":3}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|96707","symbol":"HINDALCO25JUN650PE","last_price":8.5,"volume":3945200,"average_price":7.11,"oi":827400.0,"net_change":-4.8,"total_buy_quantity":452200.0,"total_sell_quantity":236600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1750413595154","oi_day_high":970200.0,"oi_day_low":630000.0},"NSE_FO:BEL25JUN385PE":{"ohlc":{"open":1.25,"high":1.65,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":336300,"price":0.4,"orders":18},{"quantity":541500,"price":0.35,"orders":21},{"quantity":421800,"price":0.3,"orders":16},{"quantity":353400,"price":0.25,"orders":10},{"quantity":324900,"price":0.2,"orders":11}],"sell":[{"quantity":285000,"price":0.45,"orders":28},{"quantity":230850,"price":0.5,"orders":22},{"quantity":179550,"price":0.55,"orders":17},{"quantity":162450,"price":0.6,"orders":13},{"quantity":108300,"price":0.65,"orders":14}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|73649","symbol":"BEL25JUN385PE","last_price":0.4,"volume":9365100,"average_price":0.87,"oi":2069100.0,"net_change":-1.05,"total_buy_quantity":2636250.0,"total_sell_quantity":2231550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1750413597320","oi_day_high":2505150.0,"oi_day_low":2034900.0},"NSE_FO:BAJFINANCE25JUN920PE":{"ohlc":{"open":27.6,"high":34.7,"low":17.15,"close":19.95},"depth":{"buy":[{"quantity":1250,"price":20.0,"orders":1},{"quantity":1250,"price":19.95,"orders":1},{"quantity":1250,"price":19.85,"orders":1},{"quantity":1250,"price":19.8,"orders":1},{"quantity":1250,"price":19.75,"orders":1}],"sell":[{"quantity":2500,"price":20.55,"orders":2},{"quantity":2500,"price":20.6,"orders":2},{"quantity":2500,"price":20.7,"orders":2},{"quantity":1250,"price":20.75,"orders":1},{"quantity":1250,"price":20.85,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|72655","symbol":"BAJFINANCE25JUN920PE","last_price":19.95,"volume":1447500,"average_price":23.06,"oi":1733750.0,"net_change":-3.8,"total_buy_quantity":290000.0,"total_sell_quantity":173750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.95,"last_trade_time":"1750413574646","oi_day_high":1956250.0,"oi_day_low":1726250.0},"NSE_FO:TATACHEM25JUN890CE":{"ohlc":{"open":25.7,"high":32.45,"low":21.8,"close":26.65},"depth":{"buy":[{"quantity":550,"price":25.35,"orders":1},{"quantity":550,"price":25.3,"orders":1},{"quantity":550,"price":25.15,"orders":1},{"quantity":1100,"price":25.1,"orders":1},{"quantity":550,"price":25.05,"orders":1}],"sell":[{"quantity":550,"price":26.3,"orders":1},{"quantity":550,"price":26.35,"orders":1},{"quantity":550,"price":26.45,"orders":1},{"quantity":1100,"price":26.5,"orders":1},{"quantity":550,"price":26.55,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|128777","symbol":"TATACHEM25JUN890CE","last_price":26.65,"volume":74250,"average_price":26.73,"oi":148500.0,"net_change":2.5,"total_buy_quantity":86350.0,"total_sell_quantity":70400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.6,"last_trade_time":"1750413507462","oi_day_high":152350.0,"oi_day_low":144650.0},"NSE_FO:DIVISLAB25JUN6600CE":{"ohlc":{"open":49.75,"high":69.8,"low":27.7,"close":57.7},"depth":{"buy":[{"quantity":100,"price":57.0,"orders":1},{"quantity":100,"price":56.7,"orders":1},{"quantity":200,"price":56.55,"orders":2},{"quantity":100,"price":56.1,"orders":1},{"quantity":200,"price":56.05,"orders":1}],"sell":[{"quantity":100,"price":59.8,"orders":1},{"quantity":100,"price":59.85,"orders":1},{"quantity":200,"price":59.95,"orders":1},{"quantity":1600,"price":60.0,"orders":2},{"quantity":100,"price":60.05,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|85918","symbol":"DIVISLAB25JUN6600CE","last_price":57.7,"volume":330500,"average_price":49.37,"oi":78800.0,"net_change":14.4,"total_buy_quantity":45800.0,"total_sell_quantity":15600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":173.4,"last_trade_time":"1750413598311","oi_day_high":103000.0,"oi_day_low":78800.0},"NSE_FO:IEX25JUN200CE":{"ohlc":{"open":0.15,"high":0.2,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":738750,"price":0.1,"orders":42},{"quantity":1372500,"price":0.05,"orders":33},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":431250,"price":0.15,"orders":31},{"quantity":341250,"price":0.2,"orders":27},{"quantity":101250,"price":0.25,"orders":7},{"quantity":37500,"price":0.3,"orders":6},{"quantity":273750,"price":0.35,"orders":4}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|102378","symbol":"IEX25JUN200CE","last_price":0.15,"volume":3333750,"average_price":0.14,"oi":7023750.0,"net_change":-0.05,"total_buy_quantity":2111250.0,"total_sell_quantity":2190000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1750413595502","oi_day_high":7297500.0,"oi_day_low":6885000.0},"NSE_FO:LUPIN25JUN1980CE":{"ohlc":{"open":10.25,"high":11.7,"low":6.3,"close":7.45},"depth":{"buy":[{"quantity":425,"price":7.55,"orders":1},{"quantity":4250,"price":7.5,"orders":1},{"quantity":425,"price":7.35,"orders":1},{"quantity":425,"price":7.25,"orders":1},{"quantity":425,"price":7.15,"orders":1}],"sell":[{"quantity":850,"price":7.75,"orders":2},{"quantity":850,"price":7.8,"orders":2},{"quantity":850,"price":7.85,"orders":2},{"quantity":850,"price":7.95,"orders":1},{"quantity":425,"price":8.15,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|111512","symbol":"LUPIN25JUN1980CE","last_price":7.45,"volume":411400,"average_price":8.55,"oi":217600.0,"net_change":-1.55,"total_buy_quantity":412250.0,"total_sell_quantity":90100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.9,"last_trade_time":"1750413595362","oi_day_high":256700.0,"oi_day_low":217600.0},"NSE_FO:PRESTIGE25JUN1500PE":{"ohlc":{"open":0.65,"high":1.2,"low":0.65,"close":0.95},"depth":{"buy":[{"quantity":1300,"price":0.8,"orders":3},{"quantity":1300,"price":0.75,"orders":4},{"quantity":1300,"price":0.7,"orders":3},{"quantity":650,"price":0.65,"orders":2},{"quantity":975,"price":0.6,"orders":3}],"sell":[{"quantity":325,"price":1.0,"orders":1},{"quantity":3250,"price":1.05,"orders":3},{"quantity":1300,"price":1.1,"orders":4},{"quantity":1300,"price":1.15,"orders":4},{"quantity":1300,"price":1.2,"orders":4}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|123885","symbol":"PRESTIGE25JUN1500PE","last_price":0.95,"volume":31850,"average_price":0.95,"oi":81900.0,"net_change":-0.45,"total_buy_quantity":60775.0,"total_sell_quantity":36075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1750413584271","oi_day_high":83850.0,"oi_day_low":72150.0},"NSE_FO:JSWSTEEL25JUN1010PE":{"ohlc":{"open":17.95,"high":21.2,"low":6.25,"close":10.6},"depth":{"buy":[{"quantity":1350,"price":10.2,"orders":2},{"quantity":675,"price":10.15,"orders":1},{"quantity":2700,"price":10.1,"orders":2},{"quantity":2025,"price":10.05,"orders":2},{"quantity":675,"price":9.9,"orders":1}],"sell":[{"quantity":675,"price":10.7,"orders":1},{"quantity":675,"price":10.75,"orders":1},{"quantity":675,"price":10.8,"orders":1},{"quantity":675,"price":10.85,"orders":1},{"quantity":2025,"price":10.9,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|106766","symbol":"JSWSTEEL25JUN1010PE","last_price":10.6,"volume":1551150,"average_price":10.74,"oi":239625.0,"net_change":-11.0,"total_buy_quantity":689850.0,"total_sell_quantity":121500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.35,"last_trade_time":"1750413595117","oi_day_high":281475.0,"oi_day_low":184275.0},"NSE_FO:HDFCAMC25JUN4760CE":{"ohlc":{"open":201.6,"high":201.6,"low":201.6,"close":201.6},"depth":{"buy":[{"quantity":600,"price":204.75,"orders":1},{"quantity":150,"price":204.7,"orders":1},{"quantity":600,"price":200.3,"orders":1},{"quantity":1500,"price":198.7,"orders":1},{"quantity":750,"price":195.1,"orders":1}],"sell":[{"quantity":450,"price":233.2,"orders":1},{"quantity":150,"price":233.25,"orders":1},{"quantity":750,"price":240.55,"orders":1},{"quantity":600,"price":246.25,"orders":1},{"quantity":1500,"price":250.5,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|94611","symbol":"HDFCAMC25JUN4760CE","last_price":201.6,"volume":0,"average_price":0.0,"oi":36600.0,"net_change":0.0,"total_buy_quantity":11100.0,"total_sell_quantity":13350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":406.05,"last_trade_time":"1750312048000","oi_day_high":36750.0,"oi_day_low":36600.0},"NSE_FO:GRANULES25JUN540PE":{"ohlc":{"open":58.2,"high":58.2,"low":58.2,"close":58.2},"depth":{"buy":[{"quantity":3000,"price":51.75,"orders":1},{"quantity":4000,"price":51.7,"orders":1},{"quantity":3000,"price":51.5,"orders":1},{"quantity":10000,"price":50.55,"orders":1},{"quantity":4000,"price":50.4,"orders":1}],"sell":[{"quantity":2000,"price":58.1,"orders":2},{"quantity":3000,"price":58.15,"orders":1},{"quantity":4000,"price":58.5,"orders":1},{"quantity":3000,"price":58.65,"orders":1},{"quantity":5000,"price":58.85,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|91153","symbol":"GRANULES25JUN540PE","last_price":58.2,"volume":0,"average_price":0.0,"oi":274000.0,"net_change":0.0,"total_buy_quantity":91000.0,"total_sell_quantity":77000.0,"lower_circuit_limit":24.15,"upper_circuit_limit":92.25,"last_trade_time":"1750324071000","oi_day_high":277000.0,"oi_day_low":274000.0},"NSE_FO:AARTIIND25JUN480CE":{"ohlc":{"open":0.7,"high":0.7,"low":0.35,"close":0.45},"depth":{"buy":[{"quantity":6000,"price":0.45,"orders":3},{"quantity":11000,"price":0.4,"orders":5},{"quantity":5000,"price":0.35,"orders":3},{"quantity":9000,"price":0.3,"orders":5},{"quantity":3000,"price":0.25,"orders":1}],"sell":[{"quantity":6000,"price":0.5,"orders":3},{"quantity":14000,"price":0.55,"orders":7},{"quantity":8000,"price":0.6,"orders":6},{"quantity":9000,"price":0.65,"orders":5},{"quantity":7000,"price":0.7,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|65082","symbol":"AARTIIND25JUN480CE","last_price":0.45,"volume":875000,"average_price":0.46,"oi":832000.0,"net_change":-0.25,"total_buy_quantity":223000.0,"total_sell_quantity":284000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1750413587928","oi_day_high":975000.0,"oi_day_low":823000.0},"NSE_FO:MANAPPURAM25JUN230PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":546000,"price":0.05,"orders":9},{"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":123000,"price":0.1,"orders":10},{"quantity":75000,"price":0.15,"orders":6},{"quantity":3000,"price":0.2,"orders":1},{"quantity":6000,"price":0.25,"orders":2},{"quantity":15000,"price":0.3,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|117333","symbol":"MANAPPURAM25JUN230PE","last_price":0.05,"volume":438000,"average_price":0.07,"oi":3591000.0,"net_change":-0.1,"total_buy_quantity":546000.0,"total_sell_quantity":468000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1750413334700","oi_day_high":4023000.0,"oi_day_low":3591000.0},"NSE_FO:BALKRISIND25JUN2480PE":{"ohlc":{"open":70.05,"high":88.05,"low":70.0,"close":71.95},"depth":{"buy":[{"quantity":600,"price":72.05,"orders":1},{"quantity":300,"price":72.0,"orders":1},{"quantity":300,"price":70.0,"orders":1},{"quantity":300,"price":69.9,"orders":1},{"quantity":300,"price":69.8,"orders":1}],"sell":[{"quantity":300,"price":74.85,"orders":1},{"quantity":300,"price":78.75,"orders":1},{"quantity":600,"price":79.5,"orders":1},{"quantity":900,"price":80.25,"orders":1},{"quantity":1200,"price":80.3,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|73091","symbol":"BALKRISIND25JUN2480PE","last_price":71.95,"volume":11100,"average_price":77.93,"oi":15900.0,"net_change":-12.95,"total_buy_quantity":43500.0,"total_sell_quantity":20100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":180.05,"last_trade_time":"1750413499932","oi_day_high":15900.0,"oi_day_low":15600.0},"NSE_FO:ONGC25JUN242.5PE":{"ohlc":{"open":0.6,"high":0.8,"low":0.25,"close":0.35},"depth":{"buy":[{"quantity":57750,"price":0.25,"orders":15},{"quantity":53900,"price":0.2,"orders":6},{"quantity":121275,"price":0.15,"orders":7},{"quantity":105875,"price":0.1,"orders":3},{"quantity":51975,"price":0.05,"orders":2}],"sell":[{"quantity":30800,"price":0.35,"orders":12},{"quantity":26950,"price":0.4,"orders":4},{"quantity":28875,"price":0.45,"orders":5},{"quantity":5775,"price":0.5,"orders":1},{"quantity":5775,"price":0.55,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|118783","symbol":"ONGC25JUN242.5PE","last_price":0.35,"volume":683375,"average_price":0.42,"oi":1557325.0,"net_change":-0.3,"total_buy_quantity":390775.0,"total_sell_quantity":352275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1750413464490","oi_day_high":1590050.0,"oi_day_low":1536150.0},"NSE_FO:HCLTECH25JUN1660PE":{"ohlc":{"open":3.1,"high":4.05,"low":1.35,"close":1.6},"depth":{"buy":[{"quantity":1750,"price":1.5,"orders":4},{"quantity":3500,"price":1.45,"orders":6},{"quantity":3150,"price":1.4,"orders":6},{"quantity":2800,"price":1.35,"orders":6},{"quantity":1750,"price":1.3,"orders":4}],"sell":[{"quantity":1050,"price":1.6,"orders":3},{"quantity":3850,"price":1.65,"orders":4},{"quantity":5600,"price":1.7,"orders":7},{"quantity":4550,"price":1.75,"orders":5},{"quantity":1400,"price":1.8,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|94318","symbol":"HCLTECH25JUN1660PE","last_price":1.6,"volume":579250,"average_price":2.06,"oi":392350.0,"net_change":-2.25,"total_buy_quantity":587300.0,"total_sell_quantity":88550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1750413593713","oi_day_high":495600.0,"oi_day_low":386750.0},"NSE_FO:ICICIPRULI25JUN670PE":{"ohlc":{"open":44.5,"high":44.5,"low":44.5,"close":44.5},"depth":{"buy":[{"quantity":5250,"price":33.55,"orders":2},{"quantity":750,"price":33.5,"orders":1},{"quantity":3000,"price":33.0,"orders":1},{"quantity":3750,"price":32.0,"orders":1},{"quantity":7500,"price":31.2,"orders":1}],"sell":[{"quantity":2250,"price":38.1,"orders":1},{"quantity":750,"price":38.15,"orders":1},{"quantity":3000,"price":38.25,"orders":1},{"quantity":3750,"price":39.35,"orders":1},{"quantity":7500,"price":39.65,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|101695","symbol":"ICICIPRULI25JUN670PE","last_price":44.5,"volume":0,"average_price":0.0,"oi":63750.0,"net_change":0.0,"total_buy_quantity":57750.0,"total_sell_quantity":63750.0,"lower_circuit_limit":15.8,"upper_circuit_limit":73.2,"last_trade_time":"1750324296000","oi_day_high":64500.0,"oi_day_low":63000.0},"NSE_FO:LICHSGFIN25JUN600PE":{"ohlc":{"open":17.0,"high":20.05,"low":7.0,"close":10.55},"depth":{"buy":[{"quantity":1000,"price":10.4,"orders":1},{"quantity":3000,"price":10.35,"orders":3},{"quantity":2000,"price":10.3,"orders":2},{"quantity":1000,"price":10.25,"orders":1},{"quantity":1000,"price":10.2,"orders":1}],"sell":[{"quantity":1000,"price":10.7,"orders":1},{"quantity":2000,"price":10.75,"orders":2},{"quantity":4000,"price":10.8,"orders":4},{"quantity":3000,"price":10.85,"orders":3},{"quantity":1000,"price":10.9,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|113362","symbol":"LICHSGFIN25JUN600PE","last_price":10.55,"volume":1128000,"average_price":11.63,"oi":1097000.0,"net_change":-9.5,"total_buy_quantity":453000.0,"total_sell_quantity":144000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.85,"last_trade_time":"1750413591103","oi_day_high":1253000.0,"oi_day_low":1075000.0},"NSE_FO:BANKINDIA25JUN114.95CE":{"ohlc":{"open":0.75,"high":1.8,"low":0.7,"close":0.9},"depth":{"buy":[{"quantity":38600,"price":0.85,"orders":5},{"quantity":38600,"price":0.8,"orders":4},{"quantity":43425,"price":0.75,"orders":6},{"quantity":43425,"price":0.7,"orders":5},{"quantity":33775,"price":0.65,"orders":3}],"sell":[{"quantity":4825,"price":0.9,"orders":1},{"quantity":101325,"price":0.95,"orders":17},{"quantity":48250,"price":1.0,"orders":9},{"quantity":28950,"price":1.05,"orders":4},{"quantity":19300,"price":1.1,"orders":3}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|72964","symbol":"BANKINDIA25JUN114.95CE","last_price":0.9,"volume":5119325,"average_price":1.08,"oi":694800.0,"net_change":0.1,"total_buy_quantity":1601900.0,"total_sell_quantity":844375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1750413325145","oi_day_high":1254500.0,"oi_day_low":656200.0},"NSE_FO:TVSMOTOR25JUN2800PE":{"ohlc":{"open":41.95,"high":63.15,"low":17.15,"close":25.8},"depth":{"buy":[{"quantity":350,"price":25.05,"orders":1},{"quantity":350,"price":25.0,"orders":1},{"quantity":700,"price":24.9,"orders":2},{"quantity":700,"price":24.7,"orders":2},{"quantity":350,"price":24.5,"orders":1}],"sell":[{"quantity":350,"price":25.45,"orders":1},{"quantity":700,"price":25.5,"orders":2},{"quantity":350,"price":25.8,"orders":1},{"quantity":700,"price":25.95,"orders":2},{"quantity":700,"price":26.1,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|145185","symbol":"TVSMOTOR25JUN2800PE","last_price":25.8,"volume":429450,"average_price":28.5,"oi":156450.0,"net_change":-20.55,"total_buy_quantity":268800.0,"total_sell_quantity":59500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.7,"last_trade_time":"1750413590602","oi_day_high":172200.0,"oi_day_low":152950.0},"NSE_FO:MOTHERSON25JUN152.5CE":{"ohlc":{"open":0.8,"high":1.3,"low":0.6,"close":0.8},"depth":{"buy":[{"quantity":117150,"price":0.8,"orders":16},{"quantity":88750,"price":0.75,"orders":11},{"quantity":56800,"price":0.7,"orders":7},{"quantity":71000,"price":0.65,"orders":7},{"quantity":53250,"price":0.6,"orders":8}],"sell":[{"quantity":81650,"price":0.9,"orders":14},{"quantity":81650,"price":0.95,"orders":14},{"quantity":71000,"price":1.0,"orders":11},{"quantity":67450,"price":1.05,"orders":7},{"quantity":39050,"price":1.1,"orders":4}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|114311","symbol":"MOTHERSON25JUN152.5CE","last_price":0.8,"volume":3287300,"average_price":1.01,"oi":1309950.0,"net_change":-0.05,"total_buy_quantity":2108700.0,"total_sell_quantity":1150200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1750413595893","oi_day_high":1657850.0,"oi_day_low":1302850.0},"NSE_FO:ULTRACEMCO25JUN11300CE":{"ohlc":{"open":195.0,"high":250.7,"low":149.05,"close":171.95},"depth":{"buy":[{"quantity":100,"price":171.6,"orders":2},{"quantity":150,"price":171.55,"orders":3},{"quantity":100,"price":170.0,"orders":2},{"quantity":50,"price":169.7,"orders":1},{"quantity":50,"price":169.65,"orders":1}],"sell":[{"quantity":150,"price":206.75,"orders":3},{"quantity":1600,"price":206.8,"orders":3},{"quantity":350,"price":206.85,"orders":1},{"quantity":50,"price":206.9,"orders":1},{"quantity":50,"price":207.4,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|133739","symbol":"ULTRACEMCO25JUN11300CE","last_price":171.95,"volume":73350,"average_price":196.95,"oi":38000.0,"net_change":-12.35,"total_buy_quantity":13650.0,"total_sell_quantity":7750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":497.9,"last_trade_time":"1750413597987","oi_day_high":40000.0,"oi_day_low":36800.0},"NSE_FO:CROMPTON25JUN360PE":{"ohlc":{"open":22.0,"high":22.05,"low":15.6,"close":15.85},"depth":{"buy":[{"quantity":1800,"price":16.0,"orders":1},{"quantity":1800,"price":15.95,"orders":1},{"quantity":1800,"price":15.85,"orders":1},{"quantity":3600,"price":15.75,"orders":2},{"quantity":3600,"price":15.7,"orders":2}],"sell":[{"quantity":1800,"price":16.45,"orders":1},{"quantity":1800,"price":16.5,"orders":1},{"quantity":1800,"price":16.6,"orders":1},{"quantity":1800,"price":17.0,"orders":1},{"quantity":7200,"price":17.05,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|83564","symbol":"CROMPTON25JUN360PE","last_price":15.85,"volume":52200,"average_price":17.51,"oi":345600.0,"net_change":-4.25,"total_buy_quantity":221400.0,"total_sell_quantity":194400.0,"lower_circuit_limit":0.1,"upper_circuit_limit":40.1,"last_trade_time":"1750413354241","oi_day_high":358200.0,"oi_day_low":345600.0},"NSE_FO:HINDPETRO25JUN415PE":{"ohlc":{"open":22.05,"high":24.9,"low":20.95,"close":24.2},"depth":{"buy":[{"quantity":4050,"price":23.8,"orders":2},{"quantity":4050,"price":23.75,"orders":2},{"quantity":2025,"price":23.65,"orders":1},{"quantity":2025,"price":23.55,"orders":1},{"quantity":2025,"price":23.15,"orders":1}],"sell":[{"quantity":2025,"price":24.35,"orders":1},{"quantity":4050,"price":24.4,"orders":2},{"quantity":4050,"price":24.45,"orders":2},{"quantity":2025,"price":24.65,"orders":1},{"quantity":20250,"price":25.65,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|97489","symbol":"HINDPETRO25JUN415PE","last_price":24.2,"volume":42525,"average_price":22.36,"oi":366525.0,"net_change":0.05,"total_buy_quantity":204525.0,"total_sell_quantity":194400.0,"lower_circuit_limit":1.3,"upper_circuit_limit":47.0,"last_trade_time":"1750412021789","oi_day_high":390825.0,"oi_day_low":366525.0},"NSE_FO:DIXON25JUN14750CE":{"ohlc":{"open":62.9,"high":70.55,"low":39.45,"close":42.25},"depth":{"buy":[{"quantity":50,"price":42.25,"orders":1},{"quantity":50,"price":42.2,"orders":1},{"quantity":50,"price":42.05,"orders":1},{"quantity":200,"price":42.0,"orders":2},{"quantity":50,"price":41.85,"orders":1}],"sell":[{"quantity":100,"price":42.85,"orders":2},{"quantity":50,"price":43.0,"orders":1},{"quantity":100,"price":43.05,"orders":2},{"quantity":50,"price":43.15,"orders":1},{"quantity":100,"price":43.2,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|88135","symbol":"DIXON25JUN14750CE","last_price":42.25,"volume":547000,"average_price":51.78,"oi":175500.0,"net_change":-20.7,"total_buy_quantity":14400.0,"total_sell_quantity":15650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":331.25,"last_trade_time":"1750413596949","oi_day_high":199750.0,"oi_day_low":174600.0},"NSE_FO:SUNPHARMA25JUN1700CE":{"ohlc":{"open":3.4,"high":4.75,"low":1.4,"close":3.4},"depth":{"buy":[{"quantity":1050,"price":3.35,"orders":2},{"quantity":2450,"price":3.3,"orders":6},{"quantity":2800,"price":3.25,"orders":6},{"quantity":2100,"price":3.2,"orders":5},{"quantity":2100,"price":3.15,"orders":4}],"sell":[{"quantity":1750,"price":3.45,"orders":3},{"quantity":2450,"price":3.5,"orders":5},{"quantity":3500,"price":3.55,"orders":7},{"quantity":5250,"price":3.6,"orders":9},{"quantity":2100,"price":3.65,"orders":5}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|127662","symbol":"SUNPHARMA25JUN1700CE","last_price":3.4,"volume":3236100,"average_price":3.51,"oi":2339750.0,"net_change":-0.2,"total_buy_quantity":826000.0,"total_sell_quantity":382200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1750413595298","oi_day_high":2599450.0,"oi_day_low":2331000.0},"NSE_FO:ADANIGREEN25JUN1020CE":{"ohlc":{"open":2.55,"high":3.2,"low":1.4,"close":1.65},"depth":{"buy":[{"quantity":1500,"price":1.65,"orders":3},{"quantity":3750,"price":1.6,"orders":6},{"quantity":6375,"price":1.55,"orders":8},{"quantity":17250,"price":1.5,"orders":6},{"quantity":6750,"price":1.45,"orders":7}],"sell":[{"quantity":750,"price":1.7,"orders":2},{"quantity":2250,"price":1.75,"orders":3},{"quantity":2250,"price":1.8,"orders":4},{"quantity":3000,"price":1.85,"orders":5},{"quantity":4125,"price":1.9,"orders":4}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|59736","symbol":"ADANIGREEN25JUN1020CE","last_price":1.65,"volume":856875,"average_price":2.07,"oi":928875.0,"net_change":-0.7,"total_buy_quantity":603000.0,"total_sell_quantity":114750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1750413598707","oi_day_high":1035750.0,"oi_day_low":928875.0},"NSE_FO:TITAN25JUN3580PE":{"ohlc":{"open":93.25,"high":95.7,"low":49.4,"close":68.05},"depth":{"buy":[{"quantity":175,"price":68.25,"orders":1},{"quantity":175,"price":68.0,"orders":1},{"quantity":175,"price":67.95,"orders":1},{"quantity":175,"price":67.9,"orders":1},{"quantity":175,"price":67.6,"orders":1}],"sell":[{"quantity":350,"price":72.25,"orders":2},{"quantity":175,"price":72.3,"orders":1},{"quantity":525,"price":72.35,"orders":3},{"quantity":350,"price":72.4,"orders":2},{"quantity":175,"price":72.45,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|132223","symbol":"TITAN25JUN3580PE","last_price":68.05,"volume":32375,"average_price":63.78,"oi":33950.0,"net_change":-20.05,"total_buy_quantity":23800.0,"total_sell_quantity":21525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":191.8,"last_trade_time":"1750413566497","oi_day_high":35525.0,"oi_day_low":32550.0},"NSE_FO:DABUR25JUN480CE":{"ohlc":{"open":1.05,"high":1.15,"low":0.65,"close":0.65},"depth":{"buy":[{"quantity":5000,"price":0.6,"orders":3},{"quantity":76250,"price":0.55,"orders":13},{"quantity":13750,"price":0.5,"orders":6},{"quantity":18750,"price":0.45,"orders":8},{"quantity":3750,"price":0.4,"orders":3}],"sell":[{"quantity":26250,"price":0.65,"orders":13},{"quantity":28750,"price":0.7,"orders":16},{"quantity":22500,"price":0.75,"orders":12},{"quantity":16250,"price":0.8,"orders":6},{"quantity":22500,"price":0.85,"orders":12}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|84508","symbol":"DABUR25JUN480CE","last_price":0.65,"volume":1050000,"average_price":0.81,"oi":948750.0,"net_change":-0.4,"total_buy_quantity":467500.0,"total_sell_quantity":452500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1750413599126","oi_day_high":1182500.0,"oi_day_low":927500.0},"NSE_FO:FEDERALBNK25JUN200PE":{"ohlc":{"open":0.8,"high":0.85,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":190000,"price":0.25,"orders":23},{"quantity":415000,"price":0.2,"orders":12},{"quantity":430000,"price":0.15,"orders":10},{"quantity":290000,"price":0.1,"orders":7},{"quantity":275000,"price":0.05,"orders":8}],"sell":[{"quantity":200000,"price":0.3,"orders":11},{"quantity":390000,"price":0.35,"orders":23},{"quantity":225000,"price":0.4,"orders":22},{"quantity":75000,"price":0.45,"orders":8},{"quantity":130000,"price":0.5,"orders":8}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|89074","symbol":"FEDERALBNK25JUN200PE","last_price":0.25,"volume":9215000,"average_price":0.45,"oi":5030000.0,"net_change":-0.65,"total_buy_quantity":1600000.0,"total_sell_quantity":2750000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1750413597261","oi_day_high":5180000.0,"oi_day_low":4190000.0},"NSE_FO:SOLARINDS25JUN16250CE":{"ohlc":{"open":744.45,"high":808.7,"low":550.65,"close":807.7},"depth":{"buy":[{"quantity":75,"price":759.3,"orders":1},{"quantity":75,"price":759.25,"orders":1},{"quantity":75,"price":759.2,"orders":1},{"quantity":75,"price":759.15,"orders":1},{"quantity":225,"price":709.0,"orders":1}],"sell":[{"quantity":75,"price":801.2,"orders":1},{"quantity":75,"price":801.25,"orders":1},{"quantity":75,"price":801.35,"orders":1},{"quantity":75,"price":801.4,"orders":1},{"quantity":75,"price":801.7,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|40011","symbol":"SOLARINDS25JUN16250CE","last_price":807.7,"volume":3300,"average_price":699.7,"oi":10125.0,"net_change":56.55,"total_buy_quantity":11475.0,"total_sell_quantity":4350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1641.25,"last_trade_time":"1750413074619","oi_day_high":11925.0,"oi_day_low":10125.0},"NSE_FO:SBIN25JUN800CE":{"ohlc":{"open":3.4,"high":7.75,"low":3.25,"close":4.9},"depth":{"buy":[{"quantity":43500,"price":4.8,"orders":24},{"quantity":21000,"price":4.75,"orders":9},{"quantity":18750,"price":4.7,"orders":10},{"quantity":16500,"price":4.65,"orders":8},{"quantity":6000,"price":4.6,"orders":4}],"sell":[{"quantity":22500,"price":4.9,"orders":4},{"quantity":37500,"price":4.95,"orders":10},{"quantity":49500,"price":5.0,"orders":14},{"quantity":47250,"price":5.05,"orders":13},{"quantity":39750,"price":5.1,"orders":13}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|136442","symbol":"SBIN25JUN800CE","last_price":4.9,"volume":38453250,"average_price":5.31,"oi":8706000.0,"net_change":1.65,"total_buy_quantity":1128000.0,"total_sell_quantity":1568250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.5,"last_trade_time":"1750413598890","oi_day_high":1.075575E7,"oi_day_low":8638500.0},"NSE_FO:ACC25JUN1920CE":{"ohlc":{"open":2.4,"high":2.4,"low":1.3,"close":1.35},"depth":{"buy":[{"quantity":1500,"price":1.3,"orders":4},{"quantity":900,"price":1.25,"orders":2},{"quantity":1500,"price":1.2,"orders":4},{"quantity":1200,"price":1.15,"orders":3},{"quantity":600,"price":1.1,"orders":2}],"sell":[{"quantity":1200,"price":1.5,"orders":3},{"quantity":4500,"price":1.55,"orders":8},{"quantity":3600,"price":1.6,"orders":6},{"quantity":4500,"price":1.65,"orders":7},{"quantity":1200,"price":1.7,"orders":4}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|66075","symbol":"ACC25JUN1920CE","last_price":1.35,"volume":94500,"average_price":1.6,"oi":267300.0,"net_change":-1.3,"total_buy_quantity":189300.0,"total_sell_quantity":67500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1750413561482","oi_day_high":277500.0,"oi_day_low":263400.0},"NSE_FO:HINDCOPPER25JUN250PE":{"ohlc":{"open":6.25,"high":8.55,"low":4.25,"close":5.3},"depth":{"buy":[{"quantity":5300,"price":5.2,"orders":2},{"quantity":5300,"price":5.15,"orders":2},{"quantity":7950,"price":5.1,"orders":3},{"quantity":10600,"price":5.05,"orders":4},{"quantity":5300,"price":5.0,"orders":2}],"sell":[{"quantity":2650,"price":5.35,"orders":1},{"quantity":5300,"price":5.4,"orders":2},{"quantity":7950,"price":5.45,"orders":3},{"quantity":5300,"price":5.5,"orders":2},{"quantity":5300,"price":5.55,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|97449","symbol":"HINDCOPPER25JUN250PE","last_price":5.3,"volume":617450,"average_price":5.9,"oi":792350.0,"net_change":-2.35,"total_buy_quantity":506150.0,"total_sell_quantity":352450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1750413596606","oi_day_high":795000.0,"oi_day_low":742000.0},"NSE_FO:NAUKRI25JUN1440CE":{"ohlc":{"open":52.15,"high":75.5,"low":49.6,"close":72.0},"depth":{"buy":[{"quantity":375,"price":71.85,"orders":1},{"quantity":375,"price":71.8,"orders":1},{"quantity":375,"price":71.7,"orders":1},{"quantity":375,"price":71.45,"orders":1},{"quantity":375,"price":71.4,"orders":1}],"sell":[{"quantity":375,"price":73.5,"orders":1},{"quantity":375,"price":73.65,"orders":1},{"quantity":375,"price":73.7,"orders":1},{"quantity":1125,"price":75.6,"orders":1},{"quantity":5250,"price":75.65,"orders":5}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|121963","symbol":"NAUKRI25JUN1440CE","last_price":72.0,"volume":106125,"average_price":59.29,"oi":98625.0,"net_change":30.4,"total_buy_quantity":85875.0,"total_sell_quantity":31875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.85,"last_trade_time":"1750413579646","oi_day_high":109500.0,"oi_day_low":97875.0},"NSE_FO:ITC25JUN420PE":{"ohlc":{"open":5.5,"high":5.55,"low":3.0,"close":3.75},"depth":{"buy":[{"quantity":4800,"price":3.65,"orders":3},{"quantity":19200,"price":3.6,"orders":10},{"quantity":32000,"price":3.55,"orders":11},{"quantity":22400,"price":3.5,"orders":9},{"quantity":28800,"price":3.45,"orders":9}],"sell":[{"quantity":3200,"price":3.7,"orders":1},{"quantity":17600,"price":3.75,"orders":9},{"quantity":19200,"price":3.8,"orders":7},{"quantity":28800,"price":3.85,"orders":9},{"quantity":24000,"price":3.9,"orders":6}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|108862","symbol":"ITC25JUN420PE","last_price":3.75,"volume":8892800,"average_price":3.8,"oi":4876800.0,"net_change":-2.1,"total_buy_quantity":977600.0,"total_sell_quantity":449600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1750413580352","oi_day_high":5211200.0,"oi_day_low":4718400.0},"NSE_FO:MCX25JUN6600CE":{"ohlc":{"open":1240.0,"high":1511.0,"low":1160.0,"close":1511.0},"depth":{"buy":[{"quantity":100,"price":1490.0,"orders":1},{"quantity":500,"price":1485.05,"orders":4},{"quantity":100,"price":1485.0,"orders":1},{"quantity":100,"price":1481.65,"orders":1},{"quantity":200,"price":1481.5,"orders":1}],"sell":[{"quantity":400,"price":1510.0,"orders":1},{"quantity":100,"price":1510.05,"orders":1},{"quantity":300,"price":1510.1,"orders":3},{"quantity":100,"price":1510.25,"orders":1},{"quantity":400,"price":1532.7,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|118873","symbol":"MCX25JUN6600CE","last_price":1511.0,"volume":1300,"average_price":1392.98,"oi":20400.0,"net_change":311.0,"total_buy_quantity":7100.0,"total_sell_quantity":6900.0,"lower_circuit_limit":595.0,"upper_circuit_limit":1805.0,"last_trade_time":"1750413154733","oi_day_high":20900.0,"oi_day_low":20400.0},"NSE_FO:LODHA25JUN1460PE":{"ohlc":{"open":38.65,"high":44.3,"low":9.0,"close":9.7},"depth":{"buy":[{"quantity":4050,"price":9.45,"orders":1},{"quantity":900,"price":9.15,"orders":1},{"quantity":900,"price":9.0,"orders":2},{"quantity":450,"price":8.75,"orders":1},{"quantity":450,"price":8.7,"orders":1}],"sell":[{"quantity":450,"price":9.75,"orders":1},{"quantity":450,"price":9.8,"orders":1},{"quantity":900,"price":9.95,"orders":2},{"quantity":900,"price":10.05,"orders":2},{"quantity":450,"price":10.1,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|109951","symbol":"LODHA25JUN1460PE","last_price":9.7,"volume":391050,"average_price":21.64,"oi":142650.0,"net_change":-36.4,"total_buy_quantity":239400.0,"total_sell_quantity":88650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.15,"last_trade_time":"1750413589027","oi_day_high":142650.0,"oi_day_low":107550.0},"NSE_FO:HFCL25JUN88CE":{"ohlc":{"open":0.25,"high":0.3,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":99600,"price":0.15,"orders":13},{"quantity":91300,"price":0.1,"orders":7},{"quantity":427450,"price":0.05,"orders":8},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":58100,"price":0.2,"orders":6},{"quantity":78850,"price":0.25,"orders":12},{"quantity":70550,"price":0.3,"orders":6},{"quantity":16600,"price":0.35,"orders":2},{"quantity":12450,"price":0.4,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|96842","symbol":"HFCL25JUN88CE","last_price":0.15,"volume":647400,"average_price":0.22,"oi":1020900.0,"net_change":-0.05,"total_buy_quantity":618350.0,"total_sell_quantity":672300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1750413589939","oi_day_high":1174450.0,"oi_day_low":1000150.0},"NSE_FO:EXIDEIND25JUN390CE":{"ohlc":{"open":1.2,"high":1.75,"low":1.05,"close":1.4},"depth":{"buy":[{"quantity":12600,"price":1.3,"orders":7},{"quantity":21600,"price":1.25,"orders":7},{"quantity":12600,"price":1.2,"orders":4},{"quantity":19800,"price":1.15,"orders":9},{"quantity":16200,"price":1.1,"orders":6}],"sell":[{"quantity":1800,"price":1.35,"orders":1},{"quantity":16200,"price":1.4,"orders":4},{"quantity":21600,"price":1.45,"orders":8},{"quantity":25200,"price":1.5,"orders":10},{"quantity":23400,"price":1.55,"orders":5}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|88767","symbol":"EXIDEIND25JUN390CE","last_price":1.4,"volume":1848600,"average_price":1.5,"oi":1362600.0,"net_change":0.15,"total_buy_quantity":876600.0,"total_sell_quantity":592200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1750413596606","oi_day_high":1744200.0,"oi_day_low":1362600.0},"NSE_FO:SHREECEM25JUN30000CE":{"ohlc":{"open":74.85,"high":96.7,"low":26.1,"close":40.3},"depth":{"buy":[{"quantity":25,"price":40.05,"orders":1},{"quantity":425,"price":40.0,"orders":2},{"quantity":25,"price":36.05,"orders":1},{"quantity":25,"price":36.0,"orders":1},{"quantity":50,"price":35.05,"orders":1}],"sell":[{"quantity":25,"price":46.45,"orders":1},{"quantity":25,"price":46.5,"orders":1},{"quantity":50,"price":46.75,"orders":1},{"quantity":25,"price":49.85,"orders":1},{"quantity":50,"price":49.9,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|136776","symbol":"SHREECEM25JUN30000CE","last_price":40.3,"volume":31350,"average_price":59.24,"oi":22825.0,"net_change":-23.25,"total_buy_quantity":3850.0,"total_sell_quantity":2675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":415.35,"last_trade_time":"1750413597737","oi_day_high":22825.0,"oi_day_low":20600.0},"NSE_FO:ALKEM25JUN5300PE":{"ohlc":{"open":504.0,"high":504.0,"low":504.0,"close":504.0},"depth":{"buy":[{"quantity":400,"price":481.4,"orders":1},{"quantity":500,"price":481.35,"orders":1},{"quantity":1000,"price":467.6,"orders":1},{"quantity":1000,"price":467.3,"orders":1},{"quantity":400,"price":465.75,"orders":1}],"sell":[{"quantity":100,"price":550.3,"orders":1},{"quantity":400,"price":550.35,"orders":1},{"quantity":500,"price":550.85,"orders":1},{"quantity":1000,"price":553.4,"orders":1},{"quantity":1000,"price":557.5,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|67346","symbol":"ALKEM25JUN5300PE","last_price":504.0,"volume":0,"average_price":0.0,"oi":9100.0,"net_change":0.0,"total_buy_quantity":7300.0,"total_sell_quantity":7000.0,"lower_circuit_limit":289.8,"upper_circuit_limit":735.1,"last_trade_time":"1750223057000","oi_day_high":9100.0,"oi_day_low":9100.0},"NSE_FO:HEROMOTOCO25JUN4350CE":{"ohlc":{"open":51.3,"high":56.6,"low":12.0,"close":32.35},"depth":{"buy":[{"quantity":150,"price":32.65,"orders":1},{"quantity":300,"price":32.55,"orders":2},{"quantity":150,"price":32.5,"orders":1},{"quantity":300,"price":32.45,"orders":2},{"quantity":300,"price":32.35,"orders":2}],"sell":[{"quantity":150,"price":33.15,"orders":1},{"quantity":150,"price":33.2,"orders":1},{"quantity":300,"price":33.45,"orders":2},{"quantity":300,"price":33.5,"orders":2},{"quantity":150,"price":33.75,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|95992","symbol":"HEROMOTOCO25JUN4350CE","last_price":32.35,"volume":1985400,"average_price":35.91,"oi":289650.0,"net_change":-40.55,"total_buy_quantity":159750.0,"total_sell_quantity":33750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":199.05,"last_trade_time":"1750413597156","oi_day_high":324150.0,"oi_day_low":190500.0},"NSE_FO:M&M25JUN3000CE":{"ohlc":{"open":120.45,"high":196.7,"low":113.85,"close":187.15},"depth":{"buy":[{"quantity":175,"price":185.0,"orders":1},{"quantity":175,"price":183.25,"orders":1},{"quantity":175,"price":183.2,"orders":1},{"quantity":175,"price":181.8,"orders":1},{"quantity":700,"price":179.1,"orders":3}],"sell":[{"quantity":175,"price":187.65,"orders":1},{"quantity":175,"price":187.7,"orders":1},{"quantity":175,"price":188.45,"orders":1},{"quantity":175,"price":189.3,"orders":1},{"quantity":175,"price":189.4,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|116954","symbol":"M&M25JUN3000CE","last_price":187.15,"volume":558600,"average_price":158.91,"oi":441525.0,"net_change":78.85,"total_buy_quantity":42700.0,"total_sell_quantity":19600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":358.2,"last_trade_time":"1750413594863","oi_day_high":520100.0,"oi_day_low":440300.0},"NSE_FO:RECLTD25JUN410PE":{"ohlc":{"open":17.65,"high":22.45,"low":11.7,"close":16.65},"depth":{"buy":[{"quantity":1000,"price":16.65,"orders":1},{"quantity":1000,"price":16.6,"orders":1},{"quantity":1000,"price":16.55,"orders":1},{"quantity":3000,"price":16.5,"orders":3},{"quantity":1000,"price":16.45,"orders":1}],"sell":[{"quantity":2000,"price":16.8,"orders":2},{"quantity":1000,"price":16.9,"orders":1},{"quantity":3000,"price":16.95,"orders":3},{"quantity":1000,"price":17.2,"orders":1},{"quantity":2000,"price":17.25,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|124184","symbol":"RECLTD25JUN410PE","last_price":16.65,"volume":2026000,"average_price":15.54,"oi":1877000.0,"net_change":-10.5,"total_buy_quantity":138000.0,"total_sell_quantity":124000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.8,"last_trade_time":"1750413598594","oi_day_high":2025000.0,"oi_day_low":1877000.0},"NSE_FO:CANBK25JUN107CE":{"ohlc":{"open":0.8,"high":2.05,"low":0.75,"close":1.25},"depth":{"buy":[{"quantity":128250,"price":1.25,"orders":13},{"quantity":141750,"price":1.2,"orders":12},{"quantity":135000,"price":1.15,"orders":8},{"quantity":141750,"price":1.1,"orders":5},{"quantity":74250,"price":1.05,"orders":4}],"sell":[{"quantity":209250,"price":1.35,"orders":12},{"quantity":148500,"price":1.4,"orders":12},{"quantity":141750,"price":1.45,"orders":8},{"quantity":60750,"price":1.5,"orders":7},{"quantity":40500,"price":1.55,"orders":5}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|80192","symbol":"CANBK25JUN107CE","last_price":1.25,"volume":29565000,"average_price":1.21,"oi":3807000.0,"net_change":0.5,"total_buy_quantity":6000750.0,"total_sell_quantity":1748250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1750413564407","oi_day_high":4711500.0,"oi_day_low":3692250.0},"NSE_FO:HINDUNILVR25JUN2360CE":{"ohlc":{"open":3.05,"high":3.25,"low":1.75,"close":1.95},"depth":{"buy":[{"quantity":1800,"price":1.85,"orders":4},{"quantity":2100,"price":1.8,"orders":6},{"quantity":4200,"price":1.75,"orders":7},{"quantity":3900,"price":1.7,"orders":4},{"quantity":3900,"price":1.65,"orders":5}],"sell":[{"quantity":4500,"price":1.95,"orders":5},{"quantity":3600,"price":2.0,"orders":5},{"quantity":5100,"price":2.05,"orders":6},{"quantity":3000,"price":2.1,"orders":5},{"quantity":3000,"price":2.15,"orders":5}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|98317","symbol":"HINDUNILVR25JUN2360CE","last_price":1.95,"volume":715500,"average_price":2.53,"oi":860700.0,"net_change":-1.1,"total_buy_quantity":188400.0,"total_sell_quantity":126900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1750413594218","oi_day_high":937800.0,"oi_day_low":842400.0},"NSE_FO:BEL25JUN385CE":{"ohlc":{"open":16.0,"high":24.15,"low":14.25,"close":22.2},"depth":{"buy":[{"quantity":2850,"price":21.3,"orders":1},{"quantity":2850,"price":21.1,"orders":1},{"quantity":2850,"price":21.0,"orders":1},{"quantity":2850,"price":20.95,"orders":1},{"quantity":2850,"price":20.8,"orders":1}],"sell":[{"quantity":2850,"price":21.7,"orders":1},{"quantity":2850,"price":21.75,"orders":1},{"quantity":2850,"price":21.95,"orders":1},{"quantity":5700,"price":22.0,"orders":2},{"quantity":31350,"price":22.3,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|73648","symbol":"BEL25JUN385CE","last_price":22.2,"volume":1182750,"average_price":20.24,"oi":572850.0,"net_change":7.2,"total_buy_quantity":287850.0,"total_sell_quantity":364800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.15,"last_trade_time":"1750413485196","oi_day_high":806550.0,"oi_day_low":572850.0},"NSE_FO:APLAPOLLO25JUN1820CE":{"ohlc":{"open":6.35,"high":9.9,"low":3.1,"close":9.9},"depth":{"buy":[{"quantity":10500,"price":5.3,"orders":1},{"quantity":350,"price":4.9,"orders":1},{"quantity":350,"price":4.85,"orders":1},{"quantity":350,"price":4.8,"orders":1},{"quantity":350,"price":4.55,"orders":1}],"sell":[{"quantity":350,"price":10.2,"orders":1},{"quantity":350,"price":10.25,"orders":1},{"quantity":5250,"price":10.4,"orders":1},{"quantity":350,"price":18.85,"orders":1},{"quantity":1050,"price":18.9,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|63506","symbol":"APLAPOLLO25JUN1820CE","last_price":9.9,"volume":90650,"average_price":4.39,"oi":30450.0,"net_change":2.0,"total_buy_quantity":160650.0,"total_sell_quantity":34650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.5,"last_trade_time":"1750413565809","oi_day_high":39550.0,"oi_day_low":26600.0},"NSE_FO:ZYDUSLIFE25JUN920CE":{"ohlc":{"open":41.0,"high":41.0,"low":40.8,"close":40.8},"depth":{"buy":[{"quantity":900,"price":33.95,"orders":1},{"quantity":900,"price":33.85,"orders":1},{"quantity":900,"price":33.8,"orders":1},{"quantity":1800,"price":33.7,"orders":2},{"quantity":900,"price":33.65,"orders":1}],"sell":[{"quantity":900,"price":36.0,"orders":1},{"quantity":900,"price":36.05,"orders":1},{"quantity":900,"price":36.55,"orders":1},{"quantity":900,"price":36.6,"orders":1},{"quantity":900,"price":37.4,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|146550","symbol":"ZYDUSLIFE25JUN920CE","last_price":40.8,"volume":2700,"average_price":40.86,"oi":65700.0,"net_change":7.8,"total_buy_quantity":90000.0,"total_sell_quantity":50400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.0,"last_trade_time":"1750411237637","oi_day_high":66600.0,"oi_day_low":65700.0},"NSE_FO:PFC25JUN410PE":{"ohlc":{"open":11.15,"high":14.1,"low":4.95,"close":6.2},"depth":{"buy":[{"quantity":6500,"price":6.2,"orders":5},{"quantity":10400,"price":6.15,"orders":5},{"quantity":7800,"price":6.1,"orders":6},{"quantity":7800,"price":6.05,"orders":5},{"quantity":7800,"price":6.0,"orders":5}],"sell":[{"quantity":6500,"price":6.3,"orders":2},{"quantity":5200,"price":6.35,"orders":4},{"quantity":11700,"price":6.4,"orders":6},{"quantity":3900,"price":6.45,"orders":3},{"quantity":2600,"price":6.5,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|120805","symbol":"PFC25JUN410PE","last_price":6.2,"volume":29322800,"average_price":6.65,"oi":3221400.0,"net_change":-15.2,"total_buy_quantity":676000.0,"total_sell_quantity":588900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.55,"last_trade_time":"1750413591909","oi_day_high":4745000.0,"oi_day_low":2026700.0},"NSE_FO:OBEROIRLTY25JUN1740CE":{"ohlc":{"open":160.0,"high":160.0,"low":160.0,"close":160.0},"depth":{"buy":[{"quantity":1050,"price":153.9,"orders":1},{"quantity":1750,"price":153.85,"orders":1},{"quantity":1400,"price":153.05,"orders":1},{"quantity":3500,"price":152.45,"orders":1},{"quantity":3500,"price":150.05,"orders":1}],"sell":[{"quantity":350,"price":178.85,"orders":1},{"quantity":1400,"price":178.9,"orders":1},{"quantity":1750,"price":178.95,"orders":1},{"quantity":3500,"price":180.35,"orders":1},{"quantity":1400,"price":182.95,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|118016","symbol":"OBEROIRLTY25JUN1740CE","last_price":160.0,"volume":0,"average_price":0.0,"oi":42000.0,"net_change":0.0,"total_buy_quantity":11900.0,"total_sell_quantity":26600.0,"lower_circuit_limit":44.8,"upper_circuit_limit":275.2,"last_trade_time":"1750310115000","oi_day_high":42000.0,"oi_day_low":42000.0},"NSE_FO:ASHOKLEY25JUN240CE":{"ohlc":{"open":0.8,"high":1.15,"low":0.75,"close":0.9},"depth":{"buy":[{"quantity":15000,"price":0.85,"orders":3},{"quantity":90000,"price":0.8,"orders":19},{"quantity":40000,"price":0.75,"orders":8},{"quantity":65000,"price":0.7,"orders":13},{"quantity":40000,"price":0.65,"orders":9}],"sell":[{"quantity":22500,"price":0.9,"orders":9},{"quantity":55000,"price":0.95,"orders":14},{"quantity":82500,"price":1.0,"orders":17},{"quantity":50000,"price":1.05,"orders":11},{"quantity":50000,"price":1.1,"orders":7}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|68879","symbol":"ASHOKLEY25JUN240CE","last_price":0.9,"volume":2957500,"average_price":0.94,"oi":4455000.0,"net_change":0.1,"total_buy_quantity":2285000.0,"total_sell_quantity":1337500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1750413572218","oi_day_high":4857500.0,"oi_day_low":4437500.0},"NSE_FO:IRCTC25JUN770PE":{"ohlc":{"open":22.6,"high":24.7,"low":15.65,"close":17.6},"depth":{"buy":[{"quantity":875,"price":17.25,"orders":1},{"quantity":875,"price":17.2,"orders":1},{"quantity":1750,"price":17.15,"orders":2},{"quantity":875,"price":17.1,"orders":1},{"quantity":875,"price":16.85,"orders":1}],"sell":[{"quantity":875,"price":17.65,"orders":1},{"quantity":1750,"price":17.7,"orders":2},{"quantity":2625,"price":17.75,"orders":3},{"quantity":875,"price":17.85,"orders":1},{"quantity":875,"price":17.9,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|104228","symbol":"IRCTC25JUN770PE","last_price":17.6,"volume":113750,"average_price":18.47,"oi":371875.0,"net_change":-8.1,"total_buy_quantity":249375.0,"total_sell_quantity":111125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.7,"last_trade_time":"1750413555113","oi_day_high":392000.0,"oi_day_low":370125.0},"NSE_FO:JSL25JUN670PE":{"ohlc":{"open":16.45,"high":16.45,"low":6.8,"close":7.7},"depth":{"buy":[{"quantity":775,"price":7.7,"orders":1},{"quantity":775,"price":7.65,"orders":1},{"quantity":1550,"price":7.05,"orders":1},{"quantity":775,"price":7.0,"orders":1},{"quantity":775,"price":6.95,"orders":1}],"sell":[{"quantity":775,"price":8.85,"orders":1},{"quantity":775,"price":8.9,"orders":1},{"quantity":11625,"price":10.3,"orders":1},{"quantity":3100,"price":10.55,"orders":1},{"quantity":31775,"price":11.0,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|106186","symbol":"JSL25JUN670PE","last_price":7.7,"volume":55025,"average_price":9.99,"oi":45725.0,"net_change":-9.5,"total_buy_quantity":200725.0,"total_sell_quantity":115475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.95,"last_trade_time":"1750413585311","oi_day_high":52700.0,"oi_day_low":44175.0},"NSE_FO:TORNTPHARM25JUN3150CE":{"ohlc":{"open":39.95,"high":56.15,"low":33.0,"close":39.85},"depth":{"buy":[{"quantity":250,"price":39.75,"orders":1},{"quantity":250,"price":39.7,"orders":1},{"quantity":500,"price":37.85,"orders":1},{"quantity":250,"price":37.8,"orders":1},{"quantity":250,"price":34.95,"orders":1}],"sell":[{"quantity":250,"price":46.05,"orders":1},{"quantity":250,"price":46.15,"orders":1},{"quantity":250,"price":46.2,"orders":1},{"quantity":500,"price":48.55,"orders":1},{"quantity":250,"price":48.6,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|132673","symbol":"TORNTPHARM25JUN3150CE","last_price":39.85,"volume":70750,"average_price":41.79,"oi":48750.0,"net_change":1.1,"total_buy_quantity":37750.0,"total_sell_quantity":25500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.4,"last_trade_time":"1750413585463","oi_day_high":53500.0,"oi_day_low":42750.0},"NSE_FO:UPL25JUN630CE":{"ohlc":{"open":8.45,"high":10.25,"low":5.5,"close":6.4},"depth":{"buy":[{"quantity":5420,"price":6.4,"orders":4},{"quantity":5420,"price":6.35,"orders":4},{"quantity":9485,"price":6.3,"orders":5},{"quantity":4065,"price":6.25,"orders":3},{"quantity":4065,"price":6.2,"orders":2}],"sell":[{"quantity":1355,"price":6.6,"orders":1},{"quantity":2710,"price":6.65,"orders":2},{"quantity":6775,"price":6.7,"orders":4},{"quantity":9485,"price":6.75,"orders":6},{"quantity":4065,"price":6.8,"orders":3}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|134610","symbol":"UPL25JUN630CE","last_price":6.4,"volume":2605665,"average_price":6.99,"oi":1785890.0,"net_change":-1.7,"total_buy_quantity":333330.0,"total_sell_quantity":319780.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1750413598753","oi_day_high":1802150.0,"oi_day_low":1692395.0},"NSE_FO:MAXHEALTH25JUN1140CE":{"ohlc":{"open":36.25,"high":77.9,"low":35.05,"close":74.15},"depth":{"buy":[{"quantity":525,"price":69.1,"orders":1},{"quantity":525,"price":69.05,"orders":1},{"quantity":525,"price":68.4,"orders":1},{"quantity":525,"price":68.35,"orders":1},{"quantity":525,"price":68.3,"orders":1}],"sell":[{"quantity":1050,"price":70.15,"orders":2},{"quantity":525,"price":70.2,"orders":1},{"quantity":1050,"price":70.3,"orders":2},{"quantity":525,"price":70.65,"orders":1},{"quantity":525,"price":72.45,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|113212","symbol":"MAXHEALTH25JUN1140CE","last_price":74.15,"volume":46725,"average_price":55.11,"oi":53550.0,"net_change":39.1,"total_buy_quantity":46200.0,"total_sell_quantity":20475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":177.35,"last_trade_time":"1750413471885","oi_day_high":56700.0,"oi_day_low":53550.0},"NSE_FO:BIOCON25JUN335PE":{"ohlc":{"open":1.1,"high":1.1,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":65000,"price":0.25,"orders":2},{"quantity":15000,"price":0.2,"orders":3},{"quantity":2500,"price":0.1,"orders":1},{"quantity":15000,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2500,"price":0.5,"orders":1},{"quantity":5000,"price":0.55,"orders":1},{"quantity":5000,"price":0.95,"orders":1},{"quantity":2500,"price":1.15,"orders":1},{"quantity":2500,"price":1.55,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|76040","symbol":"BIOCON25JUN335PE","last_price":0.25,"volume":62500,"average_price":0.59,"oi":910000.0,"net_change":-1.25,"total_buy_quantity":97500.0,"total_sell_quantity":27500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1750412937072","oi_day_high":970000.0,"oi_day_low":910000.0},"NSE_FO:BSE25JUN2450PE":{"ohlc":{"open":7.95,"high":9.9,"low":2.1,"close":2.3},"depth":{"buy":[{"quantity":1125,"price":2.2,"orders":2},{"quantity":375,"price":2.15,"orders":1},{"quantity":1500,"price":2.1,"orders":4},{"quantity":1875,"price":2.05,"orders":5},{"quantity":2625,"price":2.0,"orders":6}],"sell":[{"quantity":1500,"price":2.3,"orders":4},{"quantity":1500,"price":2.35,"orders":4},{"quantity":750,"price":2.4,"orders":2},{"quantity":375,"price":2.45,"orders":1},{"quantity":1500,"price":2.5,"orders":3}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|49012","symbol":"BSE25JUN2450PE","last_price":2.3,"volume":1866375,"average_price":4.8,"oi":328125.0,"net_change":-6.95,"total_buy_quantity":185250.0,"total_sell_quantity":77250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.4,"last_trade_time":"1750413576676","oi_day_high":412125.0,"oi_day_low":288375.0},"NSE_FO:IOC25JUN144CE":{"ohlc":{"open":0.45,"high":0.5,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":14625,"price":0.25,"orders":2},{"quantity":185250,"price":0.2,"orders":23},{"quantity":448500,"price":0.15,"orders":12},{"quantity":575250,"price":0.1,"orders":13},{"quantity":511875,"price":0.05,"orders":15}],"sell":[{"quantity":190125,"price":0.3,"orders":21},{"quantity":170625,"price":0.35,"orders":19},{"quantity":131625,"price":0.4,"orders":8},{"quantity":78000,"price":0.45,"orders":7},{"quantity":253500,"price":0.5,"orders":10}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|107427","symbol":"IOC25JUN144CE","last_price":0.25,"volume":3753750,"average_price":0.23,"oi":2978625.0,"net_change":-0.25,"total_buy_quantity":1735500.0,"total_sell_quantity":1355250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1750413594051","oi_day_high":3061500.0,"oi_day_low":2549625.0},"NSE_FO:IDEA25JUN7PE":{"ohlc":{"open":0.65,"high":0.7,"low":0.45,"close":0.5},"depth":{"buy":[{"quantity":9120000,"price":0.45,"orders":41},{"quantity":12480000,"price":0.4,"orders":28},{"quantity":9720000,"price":0.35,"orders":14},{"quantity":10440000,"price":0.3,"orders":13},{"quantity":13440000,"price":0.25,"orders":15}],"sell":[{"quantity":1280000,"price":0.5,"orders":7},{"quantity":8840000,"price":0.55,"orders":17},{"quantity":11160000,"price":0.6,"orders":11},{"quantity":3400000,"price":0.65,"orders":8},{"quantity":3240000,"price":0.7,"orders":7}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|99899","symbol":"IDEA25JUN7PE","last_price":0.5,"volume":73320000,"average_price":0.54,"oi":1.9348E8,"net_change":-0.2,"total_buy_quantity":1.0664E8,"total_sell_quantity":6.148E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1750413592621","oi_day_high":2.104E8,"oi_day_low":1.9348E8},"NSE_FO:BHARATFORG25JUN1260CE":{"ohlc":{"open":28.6,"high":33.85,"low":24.15,"close":26.0},"depth":{"buy":[{"quantity":1000,"price":26.0,"orders":1},{"quantity":500,"price":25.55,"orders":1},{"quantity":500,"price":25.45,"orders":1},{"quantity":500,"price":25.4,"orders":1},{"quantity":1000,"price":25.1,"orders":2}],"sell":[{"quantity":500,"price":26.2,"orders":1},{"quantity":500,"price":26.25,"orders":1},{"quantity":500,"price":26.3,"orders":1},{"quantity":500,"price":27.25,"orders":1},{"quantity":500,"price":27.3,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|73998","symbol":"BHARATFORG25JUN1260CE","last_price":26.0,"volume":154000,"average_price":28.33,"oi":192000.0,"net_change":-4.5,"total_buy_quantity":79500.0,"total_sell_quantity":64500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.45,"last_trade_time":"1750413565989","oi_day_high":195000.0,"oi_day_low":175500.0},"NSE_FO:DMART25JUN4000CE":{"ohlc":{"open":218.7,"high":320.0,"low":188.05,"close":294.95},"depth":{"buy":[{"quantity":300,"price":290.75,"orders":2},{"quantity":150,"price":290.7,"orders":1},{"quantity":150,"price":290.65,"orders":1},{"quantity":150,"price":290.6,"orders":1},{"quantity":150,"price":290.45,"orders":1}],"sell":[{"quantity":150,"price":300.65,"orders":1},{"quantity":150,"price":300.7,"orders":1},{"quantity":300,"price":300.8,"orders":2},{"quantity":300,"price":300.85,"orders":1},{"quantity":450,"price":306.15,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|87120","symbol":"DMART25JUN4000CE","last_price":294.95,"volume":19650,"average_price":251.85,"oi":53550.0,"net_change":92.4,"total_buy_quantity":20400.0,"total_sell_quantity":16500.0,"lower_circuit_limit":5.25,"upper_circuit_limit":399.85,"last_trade_time":"1750413371710","oi_day_high":58350.0,"oi_day_low":53550.0},"NSE_FO:BANKBARODA25JUN234.15PE":{"ohlc":{"open":3.2,"high":4.05,"low":1.4,"close":2.4},"depth":{"buy":[{"quantity":38025,"price":2.35,"orders":12},{"quantity":38025,"price":2.3,"orders":11},{"quantity":23400,"price":2.25,"orders":5},{"quantity":17550,"price":2.2,"orders":3},{"quantity":111150,"price":2.15,"orders":6}],"sell":[{"quantity":14625,"price":2.45,"orders":2},{"quantity":46800,"price":2.5,"orders":10},{"quantity":43875,"price":2.55,"orders":9},{"quantity":26325,"price":2.6,"orders":5},{"quantity":32175,"price":2.65,"orders":7}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|72701","symbol":"BANKBARODA25JUN234.15PE","last_price":2.4,"volume":3820050,"average_price":2.56,"oi":473850.0,"net_change":-1.7,"total_buy_quantity":649350.0,"total_sell_quantity":634725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1750413463316","oi_day_high":585000.0,"oi_day_low":473850.0},"NSE_FO:JINDALSTEL25JUN970PE":{"ohlc":{"open":83.85,"high":83.85,"low":70.85,"close":74.6},"depth":{"buy":[{"quantity":625,"price":71.6,"orders":1},{"quantity":625,"price":71.55,"orders":1},{"quantity":625,"price":71.5,"orders":1},{"quantity":3125,"price":69.2,"orders":1},{"quantity":1875,"price":68.85,"orders":1}],"sell":[{"quantity":1250,"price":74.05,"orders":2},{"quantity":1250,"price":74.1,"orders":2},{"quantity":625,"price":74.2,"orders":1},{"quantity":2500,"price":76.15,"orders":1},{"quantity":3125,"price":76.3,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|105382","symbol":"JINDALSTEL25JUN970PE","last_price":74.6,"volume":3750,"average_price":77.02,"oi":111250.0,"net_change":-0.25,"total_buy_quantity":57500.0,"total_sell_quantity":56875.0,"lower_circuit_limit":23.55,"upper_circuit_limit":126.15,"last_trade_time":"1750409727995","oi_day_high":113750.0,"oi_day_low":111250.0},"NSE_FO:CONCOR25JUN790PE":{"ohlc":{"open":57.0,"high":58.25,"low":51.05,"close":54.4},"depth":{"buy":[{"quantity":1000,"price":53.55,"orders":1},{"quantity":1000,"price":53.5,"orders":1},{"quantity":1000,"price":53.1,"orders":1},{"quantity":1000,"price":53.05,"orders":1},{"quantity":1000,"price":51.35,"orders":1}],"sell":[{"quantity":1000,"price":54.9,"orders":1},{"quantity":1000,"price":54.95,"orders":1},{"quantity":1000,"price":55.8,"orders":1},{"quantity":2000,"price":55.85,"orders":2},{"quantity":1000,"price":55.9,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|85238","symbol":"CONCOR25JUN790PE","last_price":54.4,"volume":40000,"average_price":54.91,"oi":168000.0,"net_change":-8.15,"total_buy_quantity":95000.0,"total_sell_quantity":95000.0,"lower_circuit_limit":19.45,"upper_circuit_limit":105.65,"last_trade_time":"1750413548220","oi_day_high":174000.0,"oi_day_low":164000.0},"NSE_FO:PATANJALI25JUN1760CE":{"ohlc":{"open":0.85,"high":0.85,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":2400,"price":0.5,"orders":1},{"quantity":2400,"price":0.45,"orders":3},{"quantity":6600,"price":0.4,"orders":4},{"quantity":1200,"price":0.35,"orders":2},{"quantity":900,"price":0.3,"orders":1}],"sell":[{"quantity":2100,"price":0.6,"orders":4},{"quantity":3000,"price":0.65,"orders":6},{"quantity":3300,"price":0.7,"orders":6},{"quantity":1800,"price":0.75,"orders":6},{"quantity":2400,"price":0.8,"orders":6}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|127515","symbol":"PATANJALI25JUN1760CE","last_price":0.5,"volume":57600,"average_price":0.66,"oi":97500.0,"net_change":-0.3,"total_buy_quantity":62100.0,"total_sell_quantity":55500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1750413482048","oi_day_high":119100.0,"oi_day_low":97500.0},"NSE_FO:SIEMENS25JUN3300PE":{"ohlc":{"open":72.95,"high":128.1,"low":58.15,"close":114.75},"depth":{"buy":[{"quantity":75,"price":114.75,"orders":1},{"quantity":75,"price":114.7,"orders":1},{"quantity":75,"price":114.5,"orders":1},{"quantity":150,"price":114.4,"orders":1},{"quantity":150,"price":114.1,"orders":2}],"sell":[{"quantity":150,"price":116.2,"orders":2},{"quantity":150,"price":116.25,"orders":2},{"quantity":150,"price":117.0,"orders":2},{"quantity":75,"price":117.05,"orders":1},{"quantity":150,"price":117.1,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|126399","symbol":"SIEMENS25JUN3300PE","last_price":114.75,"volume":437400,"average_price":102.6,"oi":219450.0,"net_change":45.55,"total_buy_quantity":21750.0,"total_sell_quantity":9675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":186.2,"last_trade_time":"1750413598054","oi_day_high":257250.0,"oi_day_low":219450.0},"NSE_FO:JUBLFOOD25JUN670CE":{"ohlc":{"open":21.95,"high":30.4,"low":17.95,"close":23.0},"depth":{"buy":[{"quantity":1250,"price":20.95,"orders":1},{"quantity":1250,"price":20.9,"orders":1},{"quantity":1250,"price":20.8,"orders":1},{"quantity":8750,"price":20.6,"orders":2},{"quantity":1250,"price":20.55,"orders":1}],"sell":[{"quantity":1250,"price":24.55,"orders":1},{"quantity":1250,"price":24.65,"orders":1},{"quantity":1250,"price":24.7,"orders":1},{"quantity":1250,"price":25.25,"orders":1},{"quantity":2500,"price":25.3,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|107498","symbol":"JUBLFOOD25JUN670CE","last_price":23.0,"volume":157500,"average_price":24.48,"oi":217500.0,"net_change":3.8,"total_buy_quantity":232500.0,"total_sell_quantity":127500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.05,"last_trade_time":"1750413555137","oi_day_high":223750.0,"oi_day_low":216250.0},"NSE_FO:ANGELONE25JUN3000CE":{"ohlc":{"open":8.9,"high":11.1,"low":4.05,"close":7.9},"depth":{"buy":[{"quantity":200,"price":7.9,"orders":1},{"quantity":200,"price":7.85,"orders":1},{"quantity":400,"price":7.8,"orders":2},{"quantity":400,"price":7.75,"orders":2},{"quantity":600,"price":7.7,"orders":3}],"sell":[{"quantity":200,"price":8.0,"orders":1},{"quantity":600,"price":8.2,"orders":3},{"quantity":400,"price":8.25,"orders":2},{"quantity":400,"price":8.3,"orders":2},{"quantity":200,"price":8.35,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|67972","symbol":"ANGELONE25JUN3000CE","last_price":7.9,"volume":944000,"average_price":7.58,"oi":349600.0,"net_change":-0.95,"total_buy_quantity":235400.0,"total_sell_quantity":43400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.1,"last_trade_time":"1750413597645","oi_day_high":385000.0,"oi_day_low":349600.0},"NSE_FO:RELIANCE25JUN1420CE":{"ohlc":{"open":20.05,"high":48.45,"low":19.0,"close":46.0},"depth":{"buy":[{"quantity":500,"price":45.9,"orders":1},{"quantity":500,"price":45.85,"orders":1},{"quantity":500,"price":45.6,"orders":1},{"quantity":500,"price":45.5,"orders":1},{"quantity":500,"price":45.45,"orders":1}],"sell":[{"quantity":500,"price":46.95,"orders":1},{"quantity":1000,"price":48.45,"orders":2},{"quantity":500,"price":48.5,"orders":1},{"quantity":1500,"price":48.6,"orders":2},{"quantity":500,"price":48.65,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|134975","symbol":"RELIANCE25JUN1420CE","last_price":46.0,"volume":2828000,"average_price":34.71,"oi":1756500.0,"net_change":23.0,"total_buy_quantity":109000.0,"total_sell_quantity":49000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.95,"last_trade_time":"1750413585668","oi_day_high":2186000.0,"oi_day_low":1756500.0},"NSE_FO:PAGEIND25JUN46500PE":{"ohlc":{"open":2200.0,"high":2200.0,"low":1780.05,"close":1780.05},"depth":{"buy":[{"quantity":75,"price":1488.95,"orders":1},{"quantity":15,"price":1488.9,"orders":1},{"quantity":150,"price":1445.7,"orders":1},{"quantity":105,"price":1407.75,"orders":2},{"quantity":150,"price":1393.5,"orders":1}],"sell":[{"quantity":45,"price":1823.3,"orders":1},{"quantity":30,"price":1823.35,"orders":1},{"quantity":15,"price":1823.55,"orders":1},{"quantity":75,"price":1823.6,"orders":1},{"quantity":45,"price":1848.8,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|119400","symbol":"PAGEIND25JUN46500PE","last_price":1780.05,"volume":165,"average_price":1925.75,"oi":1185.0,"net_change":430.05,"total_buy_quantity":1980.0,"total_sell_quantity":750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2989.05,"last_trade_time":"1750400756069","oi_day_high":1200.0,"oi_day_low":1185.0},"NSE_FO:CUMMINSIND25JUN3200CE":{"ohlc":{"open":74.85,"high":114.3,"low":69.35,"close":78.0},"depth":{"buy":[{"quantity":450,"price":77.25,"orders":3},{"quantity":150,"price":76.9,"orders":1},{"quantity":150,"price":72.55,"orders":1},{"quantity":150,"price":72.5,"orders":1},{"quantity":300,"price":72.45,"orders":1}],"sell":[{"quantity":300,"price":80.35,"orders":2},{"quantity":150,"price":80.4,"orders":1},{"quantity":300,"price":80.45,"orders":1},{"quantity":300,"price":82.15,"orders":1},{"quantity":150,"price":82.2,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|83928","symbol":"CUMMINSIND25JUN3200CE","last_price":78.0,"volume":59250,"average_price":87.85,"oi":53850.0,"net_change":7.6,"total_buy_quantity":38100.0,"total_sell_quantity":19650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":193.65,"last_trade_time":"1750413570591","oi_day_high":56100.0,"oi_day_low":53400.0},"NSE_FO:IRFC25JUN140PE":{"ohlc":{"open":7.2,"high":7.75,"low":4.45,"close":5.65},"depth":{"buy":[{"quantity":7050,"price":5.55,"orders":2},{"quantity":3525,"price":5.5,"orders":1},{"quantity":10575,"price":5.45,"orders":3},{"quantity":7050,"price":5.4,"orders":2},{"quantity":10575,"price":5.35,"orders":3}],"sell":[{"quantity":7050,"price":5.65,"orders":2},{"quantity":14100,"price":5.7,"orders":4},{"quantity":14100,"price":5.75,"orders":4},{"quantity":17625,"price":5.8,"orders":5},{"quantity":10575,"price":5.85,"orders":3}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|108508","symbol":"IRFC25JUN140PE","last_price":5.65,"volume":2361750,"average_price":5.89,"oi":5784525.0,"net_change":-2.25,"total_buy_quantity":461775.0,"total_sell_quantity":708525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1750413580373","oi_day_high":6119400.0,"oi_day_low":5759850.0},"NSE_FO:ICICIGI25JUN1860CE":{"ohlc":{"open":90.5,"high":91.4,"low":80.35,"close":90.95},"depth":{"buy":[{"quantity":1000,"price":100.05,"orders":2},{"quantity":1000,"price":98.3,"orders":1},{"quantity":2500,"price":96.15,"orders":1},{"quantity":1250,"price":93.75,"orders":1},{"quantity":2500,"price":87.5,"orders":1}],"sell":[{"quantity":750,"price":109.25,"orders":3},{"quantity":250,"price":109.3,"orders":1},{"quantity":250,"price":109.35,"orders":1},{"quantity":1000,"price":115.35,"orders":1},{"quantity":750,"price":118.4,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|99086","symbol":"ICICIGI25JUN1860CE","last_price":90.95,"volume":2500,"average_price":88.25,"oi":27000.0,"net_change":13.45,"total_buy_quantity":18250.0,"total_sell_quantity":19250.0,"lower_circuit_limit":2.2,"upper_circuit_limit":152.8,"last_trade_time":"1750395261350","oi_day_high":27000.0,"oi_day_low":25500.0},"NSE_FO:DALBHARAT25JUN2040CE":{"ohlc":{"open":30.75,"high":35.55,"low":18.5,"close":25.1},"depth":{"buy":[{"quantity":275,"price":23.95,"orders":1},{"quantity":275,"price":23.9,"orders":1},{"quantity":550,"price":23.75,"orders":2},{"quantity":550,"price":22.6,"orders":1},{"quantity":550,"price":22.55,"orders":1}],"sell":[{"quantity":550,"price":24.65,"orders":2},{"quantity":275,"price":25.05,"orders":1},{"quantity":825,"price":25.1,"orders":2},{"quantity":550,"price":25.15,"orders":2},{"quantity":1100,"price":25.45,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|84820","symbol":"DALBHARAT25JUN2040CE","last_price":25.1,"volume":183425,"average_price":25.45,"oi":39325.0,"net_change":-4.8,"total_buy_quantity":45375.0,"total_sell_quantity":50600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.65,"last_trade_time":"1750413598943","oi_day_high":47575.0,"oi_day_low":34100.0},"NSE_FO:ICICIBANK25JUN1460CE":{"ohlc":{"open":1.4,"high":2.1,"low":0.9,"close":1.3},"depth":{"buy":[{"quantity":20300,"price":1.25,"orders":12},{"quantity":16100,"price":1.2,"orders":10},{"quantity":23100,"price":1.15,"orders":15},{"quantity":14000,"price":1.1,"orders":6},{"quantity":18900,"price":1.05,"orders":7}],"sell":[{"quantity":4200,"price":1.35,"orders":4},{"quantity":10500,"price":1.4,"orders":8},{"quantity":23100,"price":1.45,"orders":10},{"quantity":18900,"price":1.5,"orders":11},{"quantity":18900,"price":1.55,"orders":11}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|100158","symbol":"ICICIBANK25JUN1460CE","last_price":1.3,"volume":4127200,"average_price":1.45,"oi":2960300.0,"net_change":-0.2,"total_buy_quantity":733600.0,"total_sell_quantity":524300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1750413572244","oi_day_high":3391500.0,"oi_day_low":2951200.0},"NSE_FO:ETERNAL25JUN230CE":{"ohlc":{"open":21.5,"high":24.45,"low":21.45,"close":24.4},"depth":{"buy":[{"quantity":4000,"price":23.4,"orders":2},{"quantity":2000,"price":23.35,"orders":1},{"quantity":4000,"price":23.3,"orders":2},{"quantity":2000,"price":23.2,"orders":1},{"quantity":4000,"price":22.95,"orders":2}],"sell":[{"quantity":2000,"price":23.7,"orders":1},{"quantity":4000,"price":23.75,"orders":2},{"quantity":2000,"price":23.95,"orders":1},{"quantity":2000,"price":24.3,"orders":1},{"quantity":2000,"price":24.45,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|146382","symbol":"ETERNAL25JUN230CE","last_price":24.4,"volume":72000,"average_price":23.11,"oi":2348000.0,"net_change":3.65,"total_buy_quantity":170000.0,"total_sell_quantity":214000.0,"lower_circuit_limit":0.75,"upper_circuit_limit":40.75,"last_trade_time":"1750413466029","oi_day_high":2374000.0,"oi_day_low":2348000.0},"NSE_FO:UNIONBANK25JUN140PE":{"ohlc":{"open":1.4,"high":1.9,"low":0.55,"close":0.8},"depth":{"buy":[{"quantity":88500,"price":0.75,"orders":14},{"quantity":75225,"price":0.7,"orders":11},{"quantity":75225,"price":0.65,"orders":11},{"quantity":61950,"price":0.6,"orders":5},{"quantity":88500,"price":0.55,"orders":9}],"sell":[{"quantity":84075,"price":0.85,"orders":11},{"quantity":123900,"price":0.9,"orders":8},{"quantity":88500,"price":0.95,"orders":8},{"quantity":35400,"price":1.0,"orders":3},{"quantity":119475,"price":1.05,"orders":7}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|145516","symbol":"UNIONBANK25JUN140PE","last_price":0.8,"volume":7907475,"average_price":0.97,"oi":4163925.0,"net_change":-1.2,"total_buy_quantity":3057675.0,"total_sell_quantity":1265550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1750413543326","oi_day_high":5332125.0,"oi_day_low":4062150.0},"NSE_FO:TORNTPOWER25JUN1400CE":{"ohlc":{"open":10.4,"high":16.5,"low":8.15,"close":15.35},"depth":{"buy":[{"quantity":375,"price":14.55,"orders":1},{"quantity":375,"price":14.5,"orders":1},{"quantity":375,"price":14.3,"orders":1},{"quantity":375,"price":14.25,"orders":1},{"quantity":375,"price":13.35,"orders":1}],"sell":[{"quantity":375,"price":15.45,"orders":1},{"quantity":375,"price":15.5,"orders":1},{"quantity":375,"price":16.4,"orders":1},{"quantity":1500,"price":16.45,"orders":1},{"quantity":1500,"price":16.75,"orders":3}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|144932","symbol":"TORNTPOWER25JUN1400CE","last_price":15.35,"volume":213375,"average_price":13.75,"oi":105000.0,"net_change":4.95,"total_buy_quantity":105750.0,"total_sell_quantity":64125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.45,"last_trade_time":"1750413590615","oi_day_high":117375.0,"oi_day_low":105000.0},"NSE_FO:BRITANNIA25JUN5500CE":{"ohlc":{"open":90.0,"high":114.0,"low":62.45,"close":95.85},"depth":{"buy":[{"quantity":100,"price":94.9,"orders":1},{"quantity":100,"price":94.05,"orders":1},{"quantity":200,"price":94.0,"orders":1},{"quantity":100,"price":93.95,"orders":1},{"quantity":200,"price":91.05,"orders":1}],"sell":[{"quantity":100,"price":104.05,"orders":1},{"quantity":100,"price":104.15,"orders":1},{"quantity":200,"price":106.0,"orders":1},{"quantity":100,"price":106.05,"orders":1},{"quantity":400,"price":108.95,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|77275","symbol":"BRITANNIA25JUN5500CE","last_price":95.85,"volume":60400,"average_price":82.63,"oi":23000.0,"net_change":2.2,"total_buy_quantity":20300.0,"total_sell_quantity":12500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":230.05,"last_trade_time":"1750413540004","oi_day_high":27700.0,"oi_day_low":22900.0},"NSE_FO:APOLLOHOSP25JUN6900PE":{"ohlc":{"open":30.15,"high":30.7,"low":8.25,"close":9.65},"depth":{"buy":[{"quantity":125,"price":9.2,"orders":1},{"quantity":125,"price":9.15,"orders":1},{"quantity":125,"price":9.1,"orders":1},{"quantity":125,"price":9.05,"orders":1},{"quantity":125,"price":9.0,"orders":1}],"sell":[{"quantity":375,"price":9.7,"orders":3},{"quantity":125,"price":9.75,"orders":1},{"quantity":125,"price":10.15,"orders":1},{"quantity":125,"price":10.2,"orders":1},{"quantity":250,"price":10.25,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|68428","symbol":"APOLLOHOSP25JUN6900PE","last_price":9.65,"volume":200125,"average_price":17.63,"oi":147000.0,"net_change":-18.6,"total_buy_quantity":71250.0,"total_sell_quantity":17625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.85,"last_trade_time":"1750413552193","oi_day_high":170250.0,"oi_day_low":144625.0},"NSE_FO:GRASIM25JUN2580CE":{"ohlc":{"open":129.05,"high":151.0,"low":120.65,"close":151.0},"depth":{"buy":[{"quantity":750,"price":130.95,"orders":1},{"quantity":500,"price":130.9,"orders":2},{"quantity":250,"price":130.85,"orders":1},{"quantity":1250,"price":124.5,"orders":1},{"quantity":2500,"price":122.4,"orders":1}],"sell":[{"quantity":250,"price":135.85,"orders":1},{"quantity":250,"price":135.9,"orders":1},{"quantity":250,"price":136.0,"orders":1},{"quantity":250,"price":136.2,"orders":1},{"quantity":1000,"price":147.6,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|93084","symbol":"GRASIM25JUN2580CE","last_price":151.0,"volume":3000,"average_price":137.13,"oi":29250.0,"net_change":27.25,"total_buy_quantity":18750.0,"total_sell_quantity":20750.0,"lower_circuit_limit":19.1,"upper_circuit_limit":228.4,"last_trade_time":"1750397669902","oi_day_high":29250.0,"oi_day_low":29000.0},"NSE_FO:ASIANPAINT25JUN2300PE":{"ohlc":{"open":32.25,"high":35.1,"low":21.65,"close":25.8},"depth":{"buy":[{"quantity":200,"price":24.55,"orders":1},{"quantity":200,"price":24.5,"orders":1},{"quantity":200,"price":24.4,"orders":1},{"quantity":200,"price":24.15,"orders":1},{"quantity":200,"price":24.0,"orders":1}],"sell":[{"quantity":400,"price":25.15,"orders":2},{"quantity":400,"price":25.2,"orders":2},{"quantity":400,"price":25.35,"orders":2},{"quantity":200,"price":25.4,"orders":1},{"quantity":200,"price":26.05,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|65511","symbol":"ASIANPAINT25JUN2300PE","last_price":25.8,"volume":309600,"average_price":27.48,"oi":222600.0,"net_change":-11.4,"total_buy_quantity":201800.0,"total_sell_quantity":50200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.6,"last_trade_time":"1750413598611","oi_day_high":243400.0,"oi_day_low":205200.0},"NSE_FO:LTF25JUN172.5PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":58006,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":49082,"price":0.1,"orders":6},{"quantity":49082,"price":0.15,"orders":4},{"quantity":40158,"price":0.2,"orders":2},{"quantity":58006,"price":0.25,"orders":3},{"quantity":13386,"price":0.3,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|110753","symbol":"LTF25JUN172.5PE","last_price":0.1,"volume":383732,"average_price":0.09,"oi":905786.0,"net_change":0.0,"total_buy_quantity":58006.0,"total_sell_quantity":731768.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1750411438205","oi_day_high":1160120.0,"oi_day_low":905786.0},"NSE_FO:AXISBANK25JUN1200CE":{"ohlc":{"open":25.5,"high":30.0,"low":21.3,"close":21.5},"depth":{"buy":[{"quantity":625,"price":21.8,"orders":1},{"quantity":625,"price":21.6,"orders":1},{"quantity":625,"price":21.55,"orders":1},{"quantity":625,"price":21.5,"orders":1},{"quantity":625,"price":21.3,"orders":1}],"sell":[{"quantity":1875,"price":22.0,"orders":3},{"quantity":625,"price":22.4,"orders":1},{"quantity":1250,"price":22.45,"orders":2},{"quantity":625,"price":22.5,"orders":1},{"quantity":625,"price":22.65,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|71194","symbol":"AXISBANK25JUN1200CE","last_price":21.5,"volume":1483125,"average_price":24.5,"oi":1548125.0,"net_change":-3.9,"total_buy_quantity":123750.0,"total_sell_quantity":130625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.65,"last_trade_time":"1750413575745","oi_day_high":1653750.0,"oi_day_low":1545000.0},"NSE_FO:OFSS25JUN8500PE":{"ohlc":{"open":2.5,"high":4.1,"low":1.15,"close":1.35},"depth":{"buy":[{"quantity":50,"price":1.2,"orders":1},{"quantity":5000,"price":1.15,"orders":2},{"quantity":6500,"price":1.1,"orders":3},{"quantity":1500,"price":1.05,"orders":1},{"quantity":1900,"price":0.65,"orders":1}],"sell":[{"quantity":100,"price":1.8,"orders":2},{"quantity":50,"price":1.85,"orders":1},{"quantity":50,"price":2.25,"orders":1},{"quantity":50,"price":2.45,"orders":1},{"quantity":1550,"price":4.4,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|45856","symbol":"OFSS25JUN8500PE","last_price":1.35,"volume":9300,"average_price":2.46,"oi":44450.0,"net_change":-2.7,"total_buy_quantity":54450.0,"total_sell_quantity":4550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.25,"last_trade_time":"1750413342571","oi_day_high":44700.0,"oi_day_low":43450.0},"NSE_FO:CAMS25JUN3950CE":{"ohlc":{"open":120.6,"high":269.0,"low":120.6,"close":219.95},"depth":{"buy":[{"quantity":125,"price":221.65,"orders":1},{"quantity":125,"price":221.6,"orders":1},{"quantity":250,"price":221.55,"orders":2},{"quantity":125,"price":221.5,"orders":1},{"quantity":125,"price":219.75,"orders":1}],"sell":[{"quantity":250,"price":230.85,"orders":2},{"quantity":125,"price":230.9,"orders":1},{"quantity":125,"price":231.0,"orders":1},{"quantity":125,"price":231.1,"orders":1},{"quantity":250,"price":231.25,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|79620","symbol":"CAMS25JUN3950CE","last_price":219.95,"volume":3875,"average_price":181.67,"oi":13500.0,"net_change":105.15,"total_buy_quantity":18750.0,"total_sell_quantity":3000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":299.4,"last_trade_time":"1750410588362","oi_day_high":14250.0,"oi_day_low":13500.0},"NSE_FO:KOTAKBANK25JUN2080PE":{"ohlc":{"open":2.95,"high":4.1,"low":1.35,"close":1.4},"depth":{"buy":[{"quantity":1600,"price":1.35,"orders":4},{"quantity":11200,"price":1.3,"orders":6},{"quantity":8400,"price":1.25,"orders":3},{"quantity":9600,"price":1.2,"orders":5},{"quantity":3200,"price":1.15,"orders":4}],"sell":[{"quantity":7200,"price":1.45,"orders":6},{"quantity":4400,"price":1.5,"orders":5},{"quantity":4400,"price":1.55,"orders":3},{"quantity":6000,"price":1.6,"orders":4},{"quantity":5600,"price":1.65,"orders":5}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|112328","symbol":"KOTAKBANK25JUN2080PE","last_price":1.4,"volume":486400,"average_price":2.42,"oi":420000.0,"net_change":-2.2,"total_buy_quantity":613600.0,"total_sell_quantity":189200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1750413589788","oi_day_high":465200.0,"oi_day_low":407200.0},"NSE_FO:POONAWALLA25JUN405PE":{"ohlc":{"open":3.25,"high":3.25,"low":1.45,"close":1.85},"depth":{"buy":[{"quantity":1450,"price":1.7,"orders":1},{"quantity":2900,"price":1.65,"orders":2},{"quantity":2900,"price":1.6,"orders":2},{"quantity":5800,"price":1.55,"orders":4},{"quantity":2900,"price":1.5,"orders":2}],"sell":[{"quantity":1450,"price":1.85,"orders":1},{"quantity":1450,"price":1.9,"orders":1},{"quantity":1450,"price":1.95,"orders":1},{"quantity":2900,"price":2.0,"orders":2},{"quantity":2900,"price":2.05,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|123316","symbol":"POONAWALLA25JUN405PE","last_price":1.85,"volume":66700,"average_price":2.03,"oi":137750.0,"net_change":-1.4,"total_buy_quantity":203000.0,"total_sell_quantity":224750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1750413317001","oi_day_high":176900.0,"oi_day_low":137750.0},"NSE_FO:CHAMBLFERT25JUN590PE":{"ohlc":{"open":39.2,"high":46.3,"low":37.4,"close":41.35},"depth":{"buy":[{"quantity":1900,"price":41.3,"orders":2},{"quantity":950,"price":41.0,"orders":1},{"quantity":950,"price":40.05,"orders":1},{"quantity":950,"price":40.0,"orders":1},{"quantity":950,"price":39.95,"orders":1}],"sell":[{"quantity":950,"price":41.85,"orders":1},{"quantity":950,"price":41.9,"orders":1},{"quantity":950,"price":42.8,"orders":1},{"quantity":9500,"price":42.85,"orders":1},{"quantity":4750,"price":43.15,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|82485","symbol":"CHAMBLFERT25JUN590PE","last_price":41.35,"volume":175750,"average_price":42.09,"oi":176700.0,"net_change":11.35,"total_buy_quantity":102600.0,"total_sell_quantity":97850.0,"lower_circuit_limit":11.4,"upper_circuit_limit":84.1,"last_trade_time":"1750413545660","oi_day_high":230850.0,"oi_day_low":176700.0},"NSE_FO:SUPREMEIND25JUN4250CE":{"ohlc":{"open":171.1,"high":179.8,"low":171.1,"close":177.4},"depth":{"buy":[{"quantity":125,"price":218.6,"orders":1},{"quantity":500,"price":204.45,"orders":1},{"quantity":1250,"price":201.15,"orders":1},{"quantity":625,"price":197.8,"orders":1},{"quantity":1250,"price":193.8,"orders":1}],"sell":[{"quantity":125,"price":234.65,"orders":1},{"quantity":250,"price":234.7,"orders":2},{"quantity":125,"price":234.75,"orders":1},{"quantity":500,"price":242.25,"orders":1},{"quantity":625,"price":248.35,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|128176","symbol":"SUPREMEIND25JUN4250CE","last_price":177.4,"volume":375,"average_price":176.1,"oi":5250.0,"net_change":-24.45,"total_buy_quantity":11125.0,"total_sell_quantity":4500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":449.65,"last_trade_time":"1750405425204","oi_day_high":5375.0,"oi_day_low":5250.0},"NSE_FO:KALYANKJIL25JUN570PE":{"ohlc":{"open":61.05,"high":63.0,"low":47.35,"close":47.35},"depth":{"buy":[{"quantity":775,"price":53.4,"orders":1},{"quantity":775,"price":53.1,"orders":1},{"quantity":1550,"price":53.05,"orders":2},{"quantity":775,"price":53.0,"orders":1},{"quantity":775,"price":52.4,"orders":1}],"sell":[{"quantity":775,"price":54.1,"orders":1},{"quantity":775,"price":54.15,"orders":1},{"quantity":3875,"price":55.3,"orders":1},{"quantity":3100,"price":55.6,"orders":1},{"quantity":7750,"price":55.7,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|107727","symbol":"KALYANKJIL25JUN570PE","last_price":47.35,"volume":25575,"average_price":58.95,"oi":127100.0,"net_change":-13.6,"total_buy_quantity":79825.0,"total_sell_quantity":72075.0,"lower_circuit_limit":19.7,"upper_circuit_limit":102.2,"last_trade_time":"1750411743413","oi_day_high":137175.0,"oi_day_low":127100.0},"NSE_FO:VEDL25JUN450PE":{"ohlc":{"open":18.65,"high":19.95,"low":9.65,"close":11.9},"depth":{"buy":[{"quantity":1150,"price":11.8,"orders":1},{"quantity":1150,"price":11.75,"orders":1},{"quantity":2300,"price":11.7,"orders":2},{"quantity":2300,"price":11.65,"orders":2},{"quantity":3450,"price":11.6,"orders":3}],"sell":[{"quantity":2300,"price":12.0,"orders":2},{"quantity":1150,"price":12.1,"orders":1},{"quantity":1150,"price":12.15,"orders":1},{"quantity":4600,"price":12.4,"orders":1},{"quantity":4600,"price":12.45,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|135015","symbol":"VEDL25JUN450PE","last_price":11.9,"volume":1943500,"average_price":13.49,"oi":3034850.0,"net_change":-6.7,"total_buy_quantity":195500.0,"total_sell_quantity":171350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.6,"last_trade_time":"1750413595214","oi_day_high":3226900.0,"oi_day_low":3034850.0},"NSE_FO:NCC25JUN237.5PE":{"ohlc":{"open":16.8,"high":17.2,"low":15.05,"close":15.05},"depth":{"buy":[{"quantity":3550,"price":15.5,"orders":2},{"quantity":1775,"price":15.4,"orders":1},{"quantity":1775,"price":15.35,"orders":1},{"quantity":1775,"price":15.3,"orders":1},{"quantity":1775,"price":14.65,"orders":1}],"sell":[{"quantity":1775,"price":15.85,"orders":1},{"quantity":1775,"price":15.9,"orders":1},{"quantity":1775,"price":16.05,"orders":1},{"quantity":1775,"price":16.1,"orders":1},{"quantity":1775,"price":16.3,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|116283","symbol":"NCC25JUN237.5PE","last_price":15.05,"volume":21300,"average_price":15.84,"oi":97625.0,"net_change":-3.4,"total_buy_quantity":193475.0,"total_sell_quantity":188150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.45,"last_trade_time":"1750413502144","oi_day_high":108275.0,"oi_day_low":97625.0},"NSE_FO:UNITDSPR25JUN1520PE":{"ohlc":{"open":63.0,"high":68.65,"low":55.95,"close":64.6},"depth":{"buy":[{"quantity":350,"price":67.2,"orders":1},{"quantity":350,"price":67.05,"orders":1},{"quantity":350,"price":65.85,"orders":1},{"quantity":700,"price":65.8,"orders":2},{"quantity":350,"price":65.75,"orders":1}],"sell":[{"quantity":350,"price":68.05,"orders":1},{"quantity":350,"price":68.1,"orders":1},{"quantity":350,"price":68.2,"orders":1},{"quantity":1050,"price":69.6,"orders":3},{"quantity":350,"price":69.65,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|145612","symbol":"UNITDSPR25JUN1520PE","last_price":64.6,"volume":138250,"average_price":63.93,"oi":199850.0,"net_change":3.15,"total_buy_quantity":58450.0,"total_sell_quantity":43400.0,"lower_circuit_limit":3.75,"upper_circuit_limit":119.15,"last_trade_time":"1750413471694","oi_day_high":219450.0,"oi_day_low":198450.0},"NSE_FO:PETRONET25JUN315CE":{"ohlc":{"open":0.2,"high":0.25,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":100500,"price":0.1,"orders":17},{"quantity":259500,"price":0.05,"orders":12},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":30000,"price":0.2,"orders":6},{"quantity":6000,"price":0.25,"orders":4},{"quantity":4500,"price":0.3,"orders":1},{"quantity":4500,"price":0.35,"orders":1},{"quantity":6000,"price":0.4,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|120622","symbol":"PETRONET25JUN315CE","last_price":0.15,"volume":304500,"average_price":0.17,"oi":946500.0,"net_change":-0.1,"total_buy_quantity":360000.0,"total_sell_quantity":217500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1750413173914","oi_day_high":1074000.0,"oi_day_low":939000.0},"NSE_FO:BAJAJFINSV25JUN2020CE":{"ohlc":{"open":8.9,"high":15.6,"low":6.0,"close":7.0},"depth":{"buy":[{"quantity":500,"price":6.85,"orders":1},{"quantity":500,"price":6.8,"orders":1},{"quantity":500,"price":6.75,"orders":1},{"quantity":1000,"price":6.7,"orders":2},{"quantity":1500,"price":6.65,"orders":3}],"sell":[{"quantity":500,"price":7.05,"orders":1},{"quantity":1000,"price":7.1,"orders":2},{"quantity":2000,"price":7.15,"orders":3},{"quantity":1500,"price":7.2,"orders":3},{"quantity":500,"price":7.25,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|70036","symbol":"BAJAJFINSV25JUN2020CE","last_price":7.0,"volume":2408500,"average_price":9.47,"oi":928500.0,"net_change":-1.3,"total_buy_quantity":467000.0,"total_sell_quantity":181500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.2,"last_trade_time":"1750413594185","oi_day_high":1081500.0,"oi_day_low":926500.0},"NSE_FO:GLENMARK25JUN1400PE":{"ohlc":{"open":0.35,"high":0.45,"low":0.35,"close":0.45},"depth":{"buy":[{"quantity":325,"price":0.5,"orders":1},{"quantity":325,"price":0.45,"orders":1},{"quantity":1950,"price":0.2,"orders":1},{"quantity":60450,"price":0.1,"orders":6},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":325,"price":0.75,"orders":1},{"quantity":325,"price":0.8,"orders":1},{"quantity":325,"price":0.9,"orders":1},{"quantity":10075,"price":1.45,"orders":3},{"quantity":5525,"price":1.75,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|89828","symbol":"GLENMARK25JUN1400PE","last_price":0.45,"volume":975,"average_price":0.38,"oi":63050.0,"net_change":-1.0,"total_buy_quantity":63050.0,"total_sell_quantity":53300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1750412205422","oi_day_high":63700.0,"oi_day_low":63050.0},"NSE_FO:BSOFT25JUN420PE":{"ohlc":{"open":8.9,"high":10.9,"low":4.7,"close":5.05},"depth":{"buy":[{"quantity":1000,"price":5.0,"orders":1},{"quantity":1000,"price":4.95,"orders":1},{"quantity":2000,"price":4.9,"orders":2},{"quantity":1000,"price":4.85,"orders":1},{"quantity":1000,"price":4.75,"orders":1}],"sell":[{"quantity":1000,"price":5.2,"orders":1},{"quantity":1000,"price":5.25,"orders":1},{"quantity":2000,"price":5.3,"orders":2},{"quantity":1000,"price":5.35,"orders":1},{"quantity":1000,"price":5.4,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|78306","symbol":"BSOFT25JUN420PE","last_price":5.05,"volume":792000,"average_price":6.42,"oi":394000.0,"net_change":-7.6,"total_buy_quantity":279000.0,"total_sell_quantity":191000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.65,"last_trade_time":"1750413451374","oi_day_high":457000.0,"oi_day_low":394000.0},"NSE_FO:POLYCAB25JUN6000CE":{"ohlc":{"open":34.1,"high":69.95,"low":24.1,"close":54.95},"depth":{"buy":[{"quantity":125,"price":52.05,"orders":1},{"quantity":125,"price":52.0,"orders":1},{"quantity":125,"price":51.4,"orders":1},{"quantity":125,"price":51.3,"orders":1},{"quantity":1250,"price":51.25,"orders":2}],"sell":[{"quantity":125,"price":53.6,"orders":1},{"quantity":125,"price":53.65,"orders":1},{"quantity":125,"price":54.1,"orders":1},{"quantity":375,"price":54.6,"orders":2},{"quantity":125,"price":54.65,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|131749","symbol":"POLYCAB25JUN6000CE","last_price":54.95,"volume":1292750,"average_price":44.99,"oi":158375.0,"net_change":20.9,"total_buy_quantity":95375.0,"total_sell_quantity":40875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":180.1,"last_trade_time":"1750413593005","oi_day_high":273000.0,"oi_day_low":158375.0},"NSE_FO:INDIGO25JUN5300CE":{"ohlc":{"open":56.4,"high":123.9,"low":52.3,"close":107.7},"depth":{"buy":[{"quantity":300,"price":102.0,"orders":2},{"quantity":150,"price":101.1,"orders":1},{"quantity":150,"price":101.05,"orders":1},{"quantity":150,"price":101.0,"orders":1},{"quantity":600,"price":100.5,"orders":3}],"sell":[{"quantity":150,"price":110.0,"orders":1},{"quantity":150,"price":116.55,"orders":1},{"quantity":150,"price":116.6,"orders":1},{"quantity":150,"price":117.0,"orders":1},{"quantity":300,"price":120.45,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|104636","symbol":"INDIGO25JUN5300CE","last_price":107.7,"volume":1162650,"average_price":83.73,"oi":242550.0,"net_change":51.25,"total_buy_quantity":24150.0,"total_sell_quantity":15600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":197.15,"last_trade_time":"1750413596218","oi_day_high":349350.0,"oi_day_low":242550.0},"NSE_FO:ABCAPITAL25JUN222.5PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":21600,"price":0.1,"orders":7},{"quantity":75600,"price":0.05,"orders":8},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":29700,"price":0.15,"orders":3},{"quantity":5400,"price":0.2,"orders":1},{"quantity":48600,"price":0.25,"orders":3},{"quantity":5400,"price":0.4,"orders":1},{"quantity":5400,"price":0.45,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|58692","symbol":"ABCAPITAL25JUN222.5PE","last_price":0.2,"volume":0,"average_price":0.0,"oi":189000.0,"net_change":0.0,"total_buy_quantity":97200.0,"total_sell_quantity":348300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1750307907000","oi_day_high":189000.0,"oi_day_low":189000.0},"NSE_FO:GAIL25JUN192.5CE":{"ohlc":{"open":0.45,"high":0.5,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":44650,"price":0.25,"orders":3},{"quantity":82250,"price":0.2,"orders":4},{"quantity":350150,"price":0.15,"orders":8},{"quantity":300800,"price":0.1,"orders":12},{"quantity":176250,"price":0.05,"orders":7}],"sell":[{"quantity":21150,"price":0.3,"orders":3},{"quantity":133950,"price":0.35,"orders":21},{"quantity":131600,"price":0.4,"orders":15},{"quantity":117500,"price":0.45,"orders":8},{"quantity":47000,"price":0.5,"orders":7}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|91142","symbol":"GAIL25JUN192.5CE","last_price":0.25,"volume":1452300,"average_price":0.35,"oi":2119700.0,"net_change":-0.15,"total_buy_quantity":954100.0,"total_sell_quantity":766100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1750413588046","oi_day_high":2310050.0,"oi_day_low":2119700.0},"NSE_FO:SBILIFE25JUN1820PE":{"ohlc":{"open":41.0,"high":42.95,"low":13.9,"close":19.95},"depth":{"buy":[{"quantity":1125,"price":19.95,"orders":3},{"quantity":375,"price":19.8,"orders":1},{"quantity":375,"price":19.65,"orders":1},{"quantity":1125,"price":19.6,"orders":3},{"quantity":750,"price":19.55,"orders":2}],"sell":[{"quantity":375,"price":20.3,"orders":1},{"quantity":375,"price":20.4,"orders":1},{"quantity":750,"price":20.45,"orders":2},{"quantity":375,"price":20.5,"orders":1},{"quantity":750,"price":20.55,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|125163","symbol":"SBILIFE25JUN1820PE","last_price":19.95,"volume":343125,"average_price":18.41,"oi":296250.0,"net_change":-14.5,"total_buy_quantity":322500.0,"total_sell_quantity":62250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.45,"last_trade_time":"1750413544791","oi_day_high":310875.0,"oi_day_low":210375.0},"NSE_FO:CIPLA25JUN1480PE":{"ohlc":{"open":10.85,"high":11.55,"low":3.5,"close":5.85},"depth":{"buy":[{"quantity":650,"price":5.8,"orders":2},{"quantity":650,"price":5.75,"orders":2},{"quantity":650,"price":5.7,"orders":2},{"quantity":975,"price":5.65,"orders":3},{"quantity":1300,"price":5.6,"orders":3}],"sell":[{"quantity":325,"price":5.9,"orders":1},{"quantity":650,"price":5.95,"orders":2},{"quantity":1625,"price":6.0,"orders":4},{"quantity":975,"price":6.05,"orders":3},{"quantity":1300,"price":6.1,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|81726","symbol":"CIPLA25JUN1480PE","last_price":5.85,"volume":654875,"average_price":5.99,"oi":330525.0,"net_change":-7.2,"total_buy_quantity":407225.0,"total_sell_quantity":87100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.1,"last_trade_time":"1750413599217","oi_day_high":382850.0,"oi_day_low":330525.0},"NSE_FO:DRREDDY25JUN1240PE":{"ohlc":{"open":0.65,"high":0.65,"low":0.3,"close":0.45},"depth":{"buy":[{"quantity":1875,"price":0.4,"orders":3},{"quantity":7500,"price":0.35,"orders":8},{"quantity":8125,"price":0.3,"orders":9},{"quantity":5000,"price":0.25,"orders":3},{"quantity":2500,"price":0.2,"orders":4}],"sell":[{"quantity":3125,"price":0.45,"orders":2},{"quantity":13125,"price":0.5,"orders":5},{"quantity":13125,"price":0.55,"orders":5},{"quantity":12500,"price":0.6,"orders":4},{"quantity":8125,"price":0.65,"orders":5}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|87622","symbol":"DRREDDY25JUN1240PE","last_price":0.45,"volume":47500,"average_price":0.42,"oi":189375.0,"net_change":-0.25,"total_buy_quantity":202500.0,"total_sell_quantity":150000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1750413512144","oi_day_high":190625.0,"oi_day_low":185625.0},"NSE_FO:BPCL25JUN320PE":{"ohlc":{"open":10.0,"high":11.4,"low":6.3,"close":8.25},"depth":{"buy":[{"quantity":5400,"price":8.35,"orders":3},{"quantity":3600,"price":8.3,"orders":2},{"quantity":5400,"price":8.25,"orders":3},{"quantity":3600,"price":8.2,"orders":2},{"quantity":7200,"price":8.15,"orders":4}],"sell":[{"quantity":1800,"price":8.5,"orders":1},{"quantity":1800,"price":8.55,"orders":1},{"quantity":3600,"price":8.6,"orders":2},{"quantity":1800,"price":8.65,"orders":1},{"quantity":7200,"price":8.75,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|76782","symbol":"BPCL25JUN320PE","last_price":8.25,"volume":1634400,"average_price":8.8,"oi":837000.0,"net_change":-0.9,"total_buy_quantity":345600.0,"total_sell_quantity":151200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.15,"last_trade_time":"1750413518134","oi_day_high":932400.0,"oi_day_low":723600.0},"NSE_FO:ADANIENT25JUN2540CE":{"ohlc":{"open":9.0,"high":9.0,"low":5.2,"close":6.2},"depth":{"buy":[{"quantity":300,"price":6.15,"orders":1},{"quantity":300,"price":6.1,"orders":1},{"quantity":300,"price":6.05,"orders":1},{"quantity":600,"price":6.0,"orders":2},{"quantity":900,"price":5.95,"orders":3}],"sell":[{"quantity":600,"price":6.4,"orders":2},{"quantity":600,"price":6.45,"orders":2},{"quantity":9300,"price":6.5,"orders":3},{"quantity":600,"price":6.55,"orders":2},{"quantity":600,"price":6.6,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|59449","symbol":"ADANIENT25JUN2540CE","last_price":6.2,"volume":812100,"average_price":6.79,"oi":324300.0,"net_change":-1.15,"total_buy_quantity":274800.0,"total_sell_quantity":54300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.45,"last_trade_time":"1750413595445","oi_day_high":331200.0,"oi_day_low":299700.0},"NSE_FO:HAVELLS25JUN1560PE":{"ohlc":{"open":47.0,"high":48.95,"low":25.7,"close":28.95},"depth":{"buy":[{"quantity":500,"price":29.6,"orders":1},{"quantity":500,"price":29.55,"orders":1},{"quantity":500,"price":29.25,"orders":1},{"quantity":500,"price":29.2,"orders":1},{"quantity":500,"price":29.1,"orders":1}],"sell":[{"quantity":500,"price":33.0,"orders":1},{"quantity":1500,"price":33.05,"orders":3},{"quantity":1000,"price":33.1,"orders":2},{"quantity":500,"price":33.2,"orders":1},{"quantity":1000,"price":33.4,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|92608","symbol":"HAVELLS25JUN1560PE","last_price":28.95,"volume":82000,"average_price":35.06,"oi":115000.0,"net_change":-16.3,"total_buy_quantity":69500.0,"total_sell_quantity":54500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.15,"last_trade_time":"1750413597267","oi_day_high":132500.0,"oi_day_low":113500.0},"NSE_FO:PNB25JUN99.1CE":{"ohlc":{"open":3.1,"high":5.25,"low":2.85,"close":4.05},"depth":{"buy":[{"quantity":24000,"price":4.05,"orders":2},{"quantity":32000,"price":4.0,"orders":3},{"quantity":48000,"price":3.95,"orders":4},{"quantity":88000,"price":3.9,"orders":5},{"quantity":24000,"price":3.85,"orders":2}],"sell":[{"quantity":16000,"price":4.15,"orders":2},{"quantity":24000,"price":4.2,"orders":2},{"quantity":32000,"price":4.25,"orders":3},{"quantity":56000,"price":4.3,"orders":3},{"quantity":8000,"price":4.35,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|130192","symbol":"PNB25JUN99.1CE","last_price":4.05,"volume":6168000,"average_price":3.75,"oi":2008000.0,"net_change":2.05,"total_buy_quantity":2488000.0,"total_sell_quantity":1136000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1750413243190","oi_day_high":2336000.0,"oi_day_low":1912000.0},"NSE_FO:JIOFIN25JUN287.5CE":{"ohlc":{"open":3.05,"high":8.3,"low":2.85,"close":7.75},"depth":{"buy":[{"quantity":1650,"price":7.75,"orders":1},{"quantity":14850,"price":7.7,"orders":5},{"quantity":11550,"price":7.65,"orders":3},{"quantity":16500,"price":7.6,"orders":6},{"quantity":3300,"price":7.55,"orders":2}],"sell":[{"quantity":3300,"price":7.85,"orders":2},{"quantity":6600,"price":7.9,"orders":4},{"quantity":9900,"price":7.95,"orders":6},{"quantity":4950,"price":8.0,"orders":3},{"quantity":4950,"price":8.05,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|105942","symbol":"JIOFIN25JUN287.5CE","last_price":7.75,"volume":7373850,"average_price":5.21,"oi":623700.0,"net_change":4.7,"total_buy_quantity":374550.0,"total_sell_quantity":249150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1750413598735","oi_day_high":1778700.0,"oi_day_low":615450.0},"NSE_FO:HDFCBANK25JUN1920PE":{"ohlc":{"open":8.95,"high":9.5,"low":2.4,"close":2.5},"depth":{"buy":[{"quantity":9350,"price":2.45,"orders":7},{"quantity":16500,"price":2.4,"orders":12},{"quantity":17050,"price":2.35,"orders":10},{"quantity":13200,"price":2.3,"orders":7},{"quantity":8250,"price":2.25,"orders":6}],"sell":[{"quantity":9350,"price":2.5,"orders":5},{"quantity":17050,"price":2.55,"orders":14},{"quantity":15950,"price":2.6,"orders":12},{"quantity":10450,"price":2.65,"orders":10},{"quantity":16500,"price":2.7,"orders":11}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|94090","symbol":"HDFCBANK25JUN1920PE","last_price":2.5,"volume":9290050,"average_price":4.19,"oi":2090000.0,"net_change":-6.65,"total_buy_quantity":711150.0,"total_sell_quantity":468050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.15,"last_trade_time":"1750413599486","oi_day_high":2328700.0,"oi_day_low":1992100.0},"NSE_FO:NMDC25JUN72PE":{"ohlc":{"open":4.55,"high":4.95,"low":4.05,"close":4.15},"depth":{"buy":[{"quantity":13500,"price":4.25,"orders":1},{"quantity":27000,"price":4.2,"orders":2},{"quantity":27000,"price":4.15,"orders":2},{"quantity":27000,"price":4.1,"orders":2},{"quantity":27000,"price":4.05,"orders":2}],"sell":[{"quantity":40500,"price":4.35,"orders":3},{"quantity":27000,"price":4.4,"orders":2},{"quantity":40500,"price":4.45,"orders":3},{"quantity":13500,"price":4.5,"orders":1},{"quantity":67500,"price":4.55,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|124230","symbol":"NMDC25JUN72PE","last_price":4.15,"volume":567000,"average_price":4.32,"oi":2713500.0,"net_change":-0.9,"total_buy_quantity":1377000.0,"total_sell_quantity":1242000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1750412671804","oi_day_high":2794500.0,"oi_day_low":2713500.0},"NSE_FO:NHPC25JUN87CE":{"ohlc":{"open":0.15,"high":0.25,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":6400,"price":0.15,"orders":1},{"quantity":153600,"price":0.1,"orders":4},{"quantity":800000,"price":0.05,"orders":8},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":51200,"price":0.2,"orders":6},{"quantity":64000,"price":0.25,"orders":4},{"quantity":51200,"price":0.3,"orders":4},{"quantity":19200,"price":0.35,"orders":2},{"quantity":19200,"price":0.4,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|116871","symbol":"NHPC25JUN87CE","last_price":0.15,"volume":652800,"average_price":0.19,"oi":1209600.0,"net_change":0.0,"total_buy_quantity":960000.0,"total_sell_quantity":819200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1750412932933","oi_day_high":1254400.0,"oi_day_low":1184000.0},"NSE_FO:IDFCFIRSTB25JUN68CE":{"ohlc":{"open":2.25,"high":2.55,"low":2.0,"close":2.4},"depth":{"buy":[{"quantity":30000,"price":2.3,"orders":3},{"quantity":37500,"price":2.25,"orders":4},{"quantity":75000,"price":2.2,"orders":6},{"quantity":112500,"price":2.15,"orders":6},{"quantity":22500,"price":2.1,"orders":2}],"sell":[{"quantity":37500,"price":2.4,"orders":5},{"quantity":30000,"price":2.45,"orders":4},{"quantity":45000,"price":2.5,"orders":6},{"quantity":60000,"price":2.55,"orders":4},{"quantity":15000,"price":2.6,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|102055","symbol":"IDFCFIRSTB25JUN68CE","last_price":2.4,"volume":2430000,"average_price":2.27,"oi":3727500.0,"net_change":0.3,"total_buy_quantity":3937500.0,"total_sell_quantity":847500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1750413471835","oi_day_high":3915000.0,"oi_day_low":3727500.0},"NSE_FO:KPITTECH25JUN1340PE":{"ohlc":{"open":6.4,"high":11.15,"low":3.75,"close":5.05},"depth":{"buy":[{"quantity":400,"price":5.05,"orders":1},{"quantity":800,"price":5.0,"orders":2},{"quantity":1200,"price":4.95,"orders":3},{"quantity":1200,"price":4.9,"orders":3},{"quantity":800,"price":4.85,"orders":2}],"sell":[{"quantity":800,"price":5.25,"orders":2},{"quantity":800,"price":5.3,"orders":2},{"quantity":800,"price":5.35,"orders":2},{"quantity":1200,"price":5.4,"orders":3},{"quantity":800,"price":5.45,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|108747","symbol":"KPITTECH25JUN1340PE","last_price":5.05,"volume":221200,"average_price":6.64,"oi":103600.0,"net_change":-4.95,"total_buy_quantity":290400.0,"total_sell_quantity":72800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.7,"last_trade_time":"1750413595428","oi_day_high":121200.0,"oi_day_low":103200.0},"NSE_FO:COALINDIA25JUN400CE":{"ohlc":{"open":0.75,"high":1.4,"low":0.65,"close":0.7},"depth":{"buy":[{"quantity":79800,"price":0.7,"orders":14},{"quantity":72450,"price":0.65,"orders":19},{"quantity":68250,"price":0.6,"orders":16},{"quantity":22050,"price":0.55,"orders":8},{"quantity":74550,"price":0.5,"orders":11}],"sell":[{"quantity":65100,"price":0.75,"orders":10},{"quantity":76650,"price":0.8,"orders":15},{"quantity":90300,"price":0.85,"orders":15},{"quantity":67200,"price":0.9,"orders":15},{"quantity":17850,"price":0.95,"orders":6}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|81982","symbol":"COALINDIA25JUN400CE","last_price":0.7,"volume":6223350,"average_price":0.91,"oi":6213900.0,"net_change":-0.05,"total_buy_quantity":1405950.0,"total_sell_quantity":1194900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1750413597935","oi_day_high":6414450.0,"oi_day_low":5790750.0},"NSE_FO:NTPC25JUN340CE":{"ohlc":{"open":0.7,"high":1.0,"low":0.5,"close":0.8},"depth":{"buy":[{"quantity":40500,"price":0.75,"orders":5},{"quantity":76500,"price":0.7,"orders":17},{"quantity":76500,"price":0.65,"orders":16},{"quantity":60000,"price":0.6,"orders":12},{"quantity":64500,"price":0.55,"orders":10}],"sell":[{"quantity":54000,"price":0.8,"orders":18},{"quantity":72000,"price":0.85,"orders":22},{"quantity":52500,"price":0.9,"orders":10},{"quantity":145500,"price":0.95,"orders":13},{"quantity":96000,"price":1.0,"orders":26}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|124588","symbol":"NTPC25JUN340CE","last_price":0.8,"volume":8415000,"average_price":0.68,"oi":1.06275E7,"net_change":0.05,"total_buy_quantity":2191500.0,"total_sell_quantity":1237500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1750413593803","oi_day_high":1.1106E7,"oi_day_low":1.06275E7},"NSE_FO:CYIENT25JUN1360CE":{"ohlc":{"open":4.65,"high":5.7,"low":0.05,"close":4.75},"depth":{"buy":[{"quantity":600,"price":4.6,"orders":2},{"quantity":600,"price":4.55,"orders":2},{"quantity":1200,"price":4.5,"orders":4},{"quantity":900,"price":4.45,"orders":3},{"quantity":900,"price":4.4,"orders":3}],"sell":[{"quantity":300,"price":4.8,"orders":1},{"quantity":300,"price":4.85,"orders":1},{"quantity":600,"price":4.9,"orders":2},{"quantity":1800,"price":4.95,"orders":4},{"quantity":1800,"price":5.0,"orders":6}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|84076","symbol":"CYIENT25JUN1360CE","last_price":4.75,"volume":701700,"average_price":4.23,"oi":314400.0,"net_change":-0.9,"total_buy_quantity":368400.0,"total_sell_quantity":125100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1750413559178","oi_day_high":444000.0,"oi_day_low":313200.0},"NSE_FO:BHARTIARTL25JUN1860CE":{"ohlc":{"open":25.5,"high":80.9,"low":22.2,"close":80.9},"depth":{"buy":[{"quantity":950,"price":76.15,"orders":2},{"quantity":1425,"price":76.1,"orders":2},{"quantity":475,"price":73.7,"orders":1},{"quantity":475,"price":73.65,"orders":1},{"quantity":475,"price":73.6,"orders":1}],"sell":[{"quantity":950,"price":79.2,"orders":1},{"quantity":475,"price":79.3,"orders":1},{"quantity":475,"price":79.5,"orders":1},{"quantity":475,"price":79.55,"orders":1},{"quantity":950,"price":80.1,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|74426","symbol":"BHARTIARTL25JUN1860CE","last_price":80.9,"volume":2361225,"average_price":49.27,"oi":1684825.0,"net_change":55.5,"total_buy_quantity":86925.0,"total_sell_quantity":49400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.0,"last_trade_time":"1750413528758","oi_day_high":2328450.0,"oi_day_low":1684825.0},"NSE_FO:SIEMENS25JUN3300CE":{"ohlc":{"open":48.3,"high":54.95,"low":19.5,"close":20.95},"depth":{"buy":[{"quantity":150,"price":20.85,"orders":2},{"quantity":75,"price":20.8,"orders":1},{"quantity":75,"price":20.75,"orders":1},{"quantity":150,"price":20.7,"orders":1},{"quantity":300,"price":20.65,"orders":3}],"sell":[{"quantity":225,"price":21.4,"orders":3},{"quantity":225,"price":21.45,"orders":3},{"quantity":375,"price":21.5,"orders":3},{"quantity":225,"price":21.55,"orders":2},{"quantity":300,"price":21.6,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|126398","symbol":"SIEMENS25JUN3300CE","last_price":20.95,"volume":2305575,"average_price":25.37,"oi":436500.0,"net_change":-26.65,"total_buy_quantity":93075.0,"total_sell_quantity":54075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":159.9,"last_trade_time":"1750413595027","oi_day_high":439725.0,"oi_day_low":312375.0},"NSE_FO:TRENT25JUN5700PE":{"ohlc":{"open":78.35,"high":85.0,"low":14.1,"close":19.1},"depth":{"buy":[{"quantity":100,"price":17.55,"orders":1},{"quantity":600,"price":17.5,"orders":4},{"quantity":300,"price":17.45,"orders":3},{"quantity":400,"price":17.3,"orders":2},{"quantity":200,"price":17.25,"orders":1}],"sell":[{"quantity":200,"price":19.0,"orders":1},{"quantity":100,"price":19.05,"orders":1},{"quantity":100,"price":19.1,"orders":1},{"quantity":100,"price":19.45,"orders":1},{"quantity":300,"price":19.5,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|133135","symbol":"TRENT25JUN5700PE","last_price":19.1,"volume":2114200,"average_price":38.2,"oi":243400.0,"net_change":-65.9,"total_buy_quantity":289800.0,"total_sell_quantity":40000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":281.85,"last_trade_time":"1750413598025","oi_day_high":301300.0,"oi_day_low":233300.0},"NSE_FO:IRB25JUN51CE":{"ohlc":{"open":0.15,"high":0.2,"low":0.05,"close":0.2},"depth":{"buy":[{"quantity":205000,"price":0.15,"orders":4},{"quantity":1127500,"price":0.1,"orders":33},{"quantity":5258250,"price":0.05,"orders":23},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":287000,"price":0.2,"orders":14},{"quantity":256250,"price":0.25,"orders":8},{"quantity":225500,"price":0.3,"orders":4},{"quantity":102500,"price":0.35,"orders":2},{"quantity":133250,"price":0.4,"orders":7}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|103934","symbol":"IRB25JUN51CE","last_price":0.2,"volume":4991750,"average_price":0.13,"oi":3351750.0,"net_change":0.05,"total_buy_quantity":6590750.0,"total_sell_quantity":1804000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1750413597401","oi_day_high":4305000.0,"oi_day_low":3341500.0},"NSE_FO:BANDHANBNK25JUN170CE":{"ohlc":{"open":9.4,"high":11.7,"low":8.2,"close":10.15},"depth":{"buy":[{"quantity":2800,"price":10.05,"orders":1},{"quantity":2800,"price":10.0,"orders":1},{"quantity":5600,"price":9.95,"orders":2},{"quantity":2800,"price":9.9,"orders":1},{"quantity":2800,"price":9.85,"orders":1}],"sell":[{"quantity":5600,"price":10.2,"orders":2},{"quantity":5600,"price":10.25,"orders":2},{"quantity":5600,"price":10.3,"orders":2},{"quantity":2800,"price":10.35,"orders":1},{"quantity":2800,"price":10.4,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|73592","symbol":"BANDHANBNK25JUN170CE","last_price":10.15,"volume":666400,"average_price":9.8,"oi":1663200.0,"net_change":1.35,"total_buy_quantity":347200.0,"total_sell_quantity":394800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1750413524877","oi_day_high":1783600.0,"oi_day_low":1657600.0},"NSE_FO:OFSS25JUN8500CE":{"ohlc":{"open":840.75,"high":840.75,"low":840.75,"close":840.75},"depth":{"buy":[{"quantity":200,"price":849.05,"orders":2},{"quantity":200,"price":848.9,"orders":1},{"quantity":250,"price":843.1,"orders":1},{"quantity":500,"price":824.8,"orders":1},{"quantity":500,"price":811.45,"orders":1}],"sell":[{"quantity":150,"price":924.8,"orders":1},{"quantity":200,"price":924.85,"orders":1},{"quantity":250,"price":924.95,"orders":1},{"quantity":500,"price":949.35,"orders":1},{"quantity":200,"price":952.4,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|45854","symbol":"OFSS25JUN8500CE","last_price":840.75,"volume":0,"average_price":0.0,"oi":21600.0,"net_change":0.0,"total_buy_quantity":3650.0,"total_sell_quantity":3800.0,"lower_circuit_limit":224.05,"upper_circuit_limit":1457.45,"last_trade_time":"1750320476000","oi_day_high":21750.0,"oi_day_low":21600.0},"NSE_FO:GMRAIRPORT25JUN86PE":{"ohlc":{"open":4.85,"high":5.3,"low":4.4,"close":4.5},"depth":{"buy":[{"quantity":5625,"price":4.3,"orders":1},{"quantity":5625,"price":4.25,"orders":1},{"quantity":11250,"price":4.2,"orders":2},{"quantity":5625,"price":4.15,"orders":1},{"quantity":5625,"price":4.1,"orders":1}],"sell":[{"quantity":5625,"price":4.45,"orders":1},{"quantity":5625,"price":4.5,"orders":1},{"quantity":5625,"price":4.55,"orders":1},{"quantity":5625,"price":4.6,"orders":1},{"quantity":5625,"price":4.65,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|90293","symbol":"GMRAIRPORT25JUN86PE","last_price":4.5,"volume":326250,"average_price":4.88,"oi":821250.0,"net_change":-0.75,"total_buy_quantity":545625.0,"total_sell_quantity":765000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1750413599611","oi_day_high":888750.0,"oi_day_low":815625.0},"NSE_FO:GODREJCP25JUN1240CE":{"ohlc":{"open":2.2,"high":2.2,"low":0.8,"close":1.35},"depth":{"buy":[{"quantity":2000,"price":1.0,"orders":1},{"quantity":3500,"price":0.95,"orders":3},{"quantity":3500,"price":0.9,"orders":4},{"quantity":3500,"price":0.85,"orders":4},{"quantity":3500,"price":0.8,"orders":4}],"sell":[{"quantity":1500,"price":1.15,"orders":1},{"quantity":1500,"price":1.2,"orders":2},{"quantity":3500,"price":1.25,"orders":4},{"quantity":3000,"price":1.3,"orders":2},{"quantity":2000,"price":1.35,"orders":3}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|90653","symbol":"GODREJCP25JUN1240CE","last_price":1.35,"volume":155500,"average_price":1.22,"oi":104500.0,"net_change":-1.05,"total_buy_quantity":173000.0,"total_sell_quantity":94000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1750413496698","oi_day_high":155500.0,"oi_day_low":104500.0},"NSE_FO:ETERNAL25JUN230PE":{"ohlc":{"open":0.3,"high":0.35,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":114000,"price":0.2,"orders":13},{"quantity":662000,"price":0.15,"orders":18},{"quantity":486000,"price":0.1,"orders":15},{"quantity":168000,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":80000,"price":0.25,"orders":18},{"quantity":204000,"price":0.3,"orders":21},{"quantity":128000,"price":0.35,"orders":12},{"quantity":34000,"price":0.4,"orders":6},{"quantity":6000,"price":0.45,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|146383","symbol":"ETERNAL25JUN230PE","last_price":0.25,"volume":2006000,"average_price":0.24,"oi":4276000.0,"net_change":-0.1,"total_buy_quantity":1430000.0,"total_sell_quantity":814000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1750413507958","oi_day_high":4618000.0,"oi_day_low":4196000.0},"NSE_FO:ADANIPORTS25JUN1440CE":{"ohlc":{"open":1.2,"high":1.3,"low":0.75,"close":1.0},"depth":{"buy":[{"quantity":3600,"price":0.9,"orders":6},{"quantity":4800,"price":0.85,"orders":7},{"quantity":4400,"price":0.8,"orders":9},{"quantity":6000,"price":0.75,"orders":10},{"quantity":2400,"price":0.7,"orders":5}],"sell":[{"quantity":4400,"price":0.95,"orders":3},{"quantity":4000,"price":1.0,"orders":3},{"quantity":4400,"price":1.05,"orders":4},{"quantity":6000,"price":1.1,"orders":7},{"quantity":3600,"price":1.15,"orders":4}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|66936","symbol":"ADANIPORTS25JUN1440CE","last_price":1.0,"volume":478000,"average_price":0.96,"oi":610000.0,"net_change":-0.3,"total_buy_quantity":483200.0,"total_sell_quantity":143600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1750413553351","oi_day_high":670000.0,"oi_day_low":610000.0},"NSE_FO:INFY25JUN1580PE":{"ohlc":{"open":4.55,"high":6.35,"low":3.5,"close":4.3},"depth":{"buy":[{"quantity":800,"price":4.25,"orders":2},{"quantity":3200,"price":4.2,"orders":6},{"quantity":4800,"price":4.15,"orders":10},{"quantity":3600,"price":4.1,"orders":6},{"quantity":3600,"price":4.05,"orders":8}],"sell":[{"quantity":1600,"price":4.35,"orders":4},{"quantity":2400,"price":4.4,"orders":6},{"quantity":4000,"price":4.45,"orders":7},{"quantity":4400,"price":4.5,"orders":7},{"quantity":4400,"price":4.55,"orders":7}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|102682","symbol":"INFY25JUN1580PE","last_price":4.3,"volume":2283200,"average_price":4.56,"oi":823600.0,"net_change":-1.3,"total_buy_quantity":691600.0,"total_sell_quantity":162400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1750413594346","oi_day_high":866800.0,"oi_day_low":817600.0},"NSE_FO:LT25JUN3660CE":{"ohlc":{"open":24.95,"high":39.75,"low":18.3,"close":29.25},"depth":{"buy":[{"quantity":150,"price":29.2,"orders":1},{"quantity":150,"price":29.15,"orders":1},{"quantity":150,"price":29.1,"orders":1},{"quantity":300,"price":28.8,"orders":2},{"quantity":450,"price":28.55,"orders":2}],"sell":[{"quantity":150,"price":29.9,"orders":1},{"quantity":150,"price":30.25,"orders":1},{"quantity":300,"price":30.3,"orders":2},{"quantity":150,"price":30.35,"orders":1},{"quantity":150,"price":30.4,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|110442","symbol":"LT25JUN3660CE","last_price":29.25,"volume":1246650,"average_price":29.43,"oi":637050.0,"net_change":8.2,"total_buy_quantity":226800.0,"total_sell_quantity":36600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.9,"last_trade_time":"1750413595563","oi_day_high":685500.0,"oi_day_low":588750.0},"NSE_FO:SYNGENE25JUN650PE":{"ohlc":{"open":24.0,"high":25.75,"low":16.9,"close":20.1},"depth":{"buy":[{"quantity":1000,"price":20.35,"orders":1},{"quantity":1000,"price":20.3,"orders":1},{"quantity":1000,"price":20.25,"orders":1},{"quantity":1000,"price":20.2,"orders":1},{"quantity":1000,"price":18.65,"orders":1}],"sell":[{"quantity":2000,"price":22.15,"orders":2},{"quantity":4000,"price":22.2,"orders":1},{"quantity":5000,"price":22.75,"orders":1},{"quantity":1000,"price":23.0,"orders":1},{"quantity":10000,"price":23.3,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|128480","symbol":"SYNGENE25JUN650PE","last_price":20.1,"volume":77000,"average_price":20.07,"oi":388000.0,"net_change":-3.85,"total_buy_quantity":119000.0,"total_sell_quantity":62000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.05,"last_trade_time":"1750412982321","oi_day_high":409000.0,"oi_day_low":388000.0},"NSE_FO:MFSL25JUN1480PE":{"ohlc":{"open":1.8,"high":1.85,"low":1.05,"close":1.05},"depth":{"buy":[{"quantity":800,"price":0.95,"orders":1},{"quantity":800,"price":0.9,"orders":1},{"quantity":5600,"price":0.5,"orders":1},{"quantity":16000,"price":0.3,"orders":1},{"quantity":20800,"price":0.25,"orders":2}],"sell":[{"quantity":4000,"price":1.4,"orders":1},{"quantity":4000,"price":1.7,"orders":1},{"quantity":8000,"price":2.2,"orders":2},{"quantity":16000,"price":3.3,"orders":1},{"quantity":8000,"price":3.35,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|119025","symbol":"MFSL25JUN1480PE","last_price":1.05,"volume":24000,"average_price":1.48,"oi":90400.0,"net_change":-1.15,"total_buy_quantity":83200.0,"total_sell_quantity":99200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1750411364795","oi_day_high":100800.0,"oi_day_low":90400.0},"NSE_FO:TATASTEEL25JUN158.9CE":{"ohlc":{"open":0.2,"high":0.25,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":1171500,"price":0.1,"orders":25},{"quantity":1094500,"price":0.05,"orders":19},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":159500,"price":0.15,"orders":10},{"quantity":852500,"price":0.2,"orders":33},{"quantity":539000,"price":0.25,"orders":21},{"quantity":126500,"price":0.3,"orders":9},{"quantity":104500,"price":0.35,"orders":3}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|130275","symbol":"TATASTEEL25JUN158.9CE","last_price":0.15,"volume":3965500,"average_price":0.17,"oi":9432500.0,"net_change":-0.05,"total_buy_quantity":2266000.0,"total_sell_quantity":2970000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1750413598504","oi_day_high":9680000.0,"oi_day_low":9339000.0},"NSE_FO:NBCC25JUN116PE":{"ohlc":{"open":3.0,"high":3.15,"low":1.15,"close":1.2},"depth":{"buy":[{"quantity":58000,"price":1.2,"orders":8},{"quantity":46400,"price":1.15,"orders":5},{"quantity":29000,"price":1.1,"orders":3},{"quantity":34800,"price":1.05,"orders":3},{"quantity":23200,"price":1.0,"orders":2}],"sell":[{"quantity":40600,"price":1.35,"orders":7},{"quantity":46400,"price":1.4,"orders":8},{"quantity":23200,"price":1.45,"orders":3},{"quantity":5800,"price":1.5,"orders":1},{"quantity":17400,"price":1.55,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|122774","symbol":"NBCC25JUN116PE","last_price":1.2,"volume":638000,"average_price":1.81,"oi":214600.0,"net_change":-1.95,"total_buy_quantity":841000.0,"total_sell_quantity":922200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1750413101439","oi_day_high":266800.0,"oi_day_low":197200.0},"NSE_FO:JINDALSTEL25JUN970CE":{"ohlc":{"open":0.65,"high":0.85,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":3125,"price":0.55,"orders":4},{"quantity":5000,"price":0.5,"orders":3},{"quantity":2500,"price":0.45,"orders":2},{"quantity":15625,"price":0.4,"orders":8},{"quantity":16875,"price":0.35,"orders":6}],"sell":[{"quantity":2500,"price":0.6,"orders":4},{"quantity":5000,"price":0.65,"orders":3},{"quantity":8125,"price":0.7,"orders":7},{"quantity":8750,"price":0.75,"orders":7},{"quantity":3125,"price":0.8,"orders":4}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|105380","symbol":"JINDALSTEL25JUN970CE","last_price":0.55,"volume":250625,"average_price":0.65,"oi":471875.0,"net_change":-0.2,"total_buy_quantity":370625.0,"total_sell_quantity":165000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1750413542179","oi_day_high":512500.0,"oi_day_low":470625.0},"NSE_FO:PIDILITIND25JUN3020CE":{"ohlc":{"open":16.85,"high":16.85,"low":5.2,"close":6.75},"depth":{"buy":[{"quantity":500,"price":6.45,"orders":2},{"quantity":250,"price":6.4,"orders":1},{"quantity":250,"price":6.25,"orders":1},{"quantity":500,"price":6.2,"orders":2},{"quantity":8250,"price":5.95,"orders":2}],"sell":[{"quantity":500,"price":6.85,"orders":2},{"quantity":250,"price":6.9,"orders":1},{"quantity":500,"price":7.0,"orders":2},{"quantity":250,"price":7.15,"orders":1},{"quantity":750,"price":7.2,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|121274","symbol":"PIDILITIND25JUN3020CE","last_price":6.75,"volume":92000,"average_price":7.47,"oi":61250.0,"net_change":-6.3,"total_buy_quantity":122000.0,"total_sell_quantity":36250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.3,"last_trade_time":"1750413595342","oi_day_high":61250.0,"oi_day_low":51250.0},"NSE_FO:MUTHOOTFIN25JUN2060CE":{"ohlc":{"open":539.5,"high":539.5,"low":539.5,"close":539.5},"depth":{"buy":[{"quantity":1375,"price":540.95,"orders":1},{"quantity":1100,"price":540.3,"orders":1},{"quantity":2750,"price":533.75,"orders":1},{"quantity":2750,"price":533.5,"orders":1},{"quantity":11000,"price":485.65,"orders":1}],"sell":[{"quantity":1925,"price":563.85,"orders":2},{"quantity":1100,"price":563.9,"orders":1},{"quantity":1375,"price":567.6,"orders":1},{"quantity":2750,"price":567.85,"orders":1},{"quantity":2750,"price":570.35,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|115171","symbol":"MUTHOOTFIN25JUN2060CE","last_price":539.5,"volume":0,"average_price":0.0,"oi":35750.0,"net_change":0.0,"total_buy_quantity":18975.0,"total_sell_quantity":20900.0,"lower_circuit_limit":421.45,"upper_circuit_limit":737.55,"last_trade_time":"1749807673000","oi_day_high":36300.0,"oi_day_low":35750.0},"NSE_FO:DIVISLAB25JUN6600PE":{"ohlc":{"open":148.0,"high":166.55,"low":73.15,"close":81.45},"depth":{"buy":[{"quantity":100,"price":79.05,"orders":1},{"quantity":500,"price":79.0,"orders":1},{"quantity":200,"price":77.05,"orders":1},{"quantity":100,"price":77.0,"orders":1},{"quantity":200,"price":72.05,"orders":1}],"sell":[{"quantity":100,"price":81.05,"orders":1},{"quantity":100,"price":81.1,"orders":1},{"quantity":200,"price":81.5,"orders":2},{"quantity":200,"price":82.35,"orders":1},{"quantity":100,"price":82.4,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|85919","symbol":"DIVISLAB25JUN6600PE","last_price":81.45,"volume":55100,"average_price":121.89,"oi":83800.0,"net_change":-66.55,"total_buy_quantity":11300.0,"total_sell_quantity":13900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":359.8,"last_trade_time":"1750413555091","oi_day_high":99900.0,"oi_day_low":83000.0},"NSE_FO:JUBLFOOD25JUN670PE":{"ohlc":{"open":3.55,"high":4.95,"low":1.45,"close":2.05},"depth":{"buy":[{"quantity":1250,"price":1.9,"orders":1},{"quantity":2500,"price":1.85,"orders":2},{"quantity":42500,"price":1.8,"orders":4},{"quantity":5000,"price":1.75,"orders":4},{"quantity":5000,"price":1.7,"orders":3}],"sell":[{"quantity":2500,"price":2.05,"orders":2},{"quantity":2500,"price":2.1,"orders":2},{"quantity":5000,"price":2.15,"orders":3},{"quantity":2500,"price":2.2,"orders":2},{"quantity":3750,"price":2.25,"orders":3}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|107499","symbol":"JUBLFOOD25JUN670PE","last_price":2.05,"volume":593750,"average_price":2.46,"oi":333750.0,"net_change":-2.4,"total_buy_quantity":482500.0,"total_sell_quantity":245000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1750413595238","oi_day_high":358750.0,"oi_day_low":307500.0},"NSE_FO:APOLLOHOSP25JUN6900CE":{"ohlc":{"open":120.95,"high":180.7,"low":120.5,"close":152.05},"depth":{"buy":[{"quantity":125,"price":152.25,"orders":1},{"quantity":125,"price":152.2,"orders":1},{"quantity":125,"price":150.0,"orders":1},{"quantity":500,"price":138.25,"orders":1},{"quantity":500,"price":137.7,"orders":1}],"sell":[{"quantity":125,"price":158.85,"orders":1},{"quantity":125,"price":159.6,"orders":1},{"quantity":125,"price":159.65,"orders":1},{"quantity":125,"price":159.75,"orders":1},{"quantity":125,"price":163.2,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|68427","symbol":"APOLLOHOSP25JUN6900CE","last_price":152.05,"volume":53750,"average_price":151.03,"oi":37500.0,"net_change":16.65,"total_buy_quantity":9875.0,"total_sell_quantity":11625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":336.4,"last_trade_time":"1750413551711","oi_day_high":47250.0,"oi_day_low":37500.0},"NSE_FO:LICI25JUN940CE":{"ohlc":{"open":6.25,"high":11.75,"low":5.2,"close":7.5},"depth":{"buy":[{"quantity":1150,"price":7.25,"orders":1},{"quantity":575,"price":7.2,"orders":1},{"quantity":575,"price":7.15,"orders":1},{"quantity":1150,"price":6.95,"orders":1},{"quantity":575,"price":6.8,"orders":1}],"sell":[{"quantity":1150,"price":7.65,"orders":1},{"quantity":575,"price":7.7,"orders":1},{"quantity":3450,"price":8.15,"orders":2},{"quantity":3450,"price":8.2,"orders":2},{"quantity":1725,"price":8.45,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|113682","symbol":"LICI25JUN940CE","last_price":7.5,"volume":886650,"average_price":8.44,"oi":341550.0,"net_change":1.4,"total_buy_quantity":243225.0,"total_sell_quantity":148925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1750413593081","oi_day_high":371450.0,"oi_day_low":327750.0},"NSE_FO:PERSISTENT25JUN5700CE":{"ohlc":{"open":259.0,"high":420.0,"low":234.4,"close":404.35},"depth":{"buy":[{"quantity":100,"price":401.85,"orders":1},{"quantity":200,"price":401.65,"orders":2},{"quantity":100,"price":401.6,"orders":1},{"quantity":200,"price":401.55,"orders":2},{"quantity":100,"price":401.4,"orders":1}],"sell":[{"quantity":100,"price":408.75,"orders":1},{"quantity":100,"price":408.8,"orders":1},{"quantity":100,"price":409.0,"orders":1},{"quantity":100,"price":411.0,"orders":1},{"quantity":100,"price":414.95,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|120470","symbol":"PERSISTENT25JUN5700CE","last_price":404.35,"volume":20500,"average_price":376.15,"oi":49300.0,"net_change":163.25,"total_buy_quantity":12500.0,"total_sell_quantity":9100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":538.3,"last_trade_time":"1750413575571","oi_day_high":56000.0,"oi_day_low":49300.0},"NSE_FO:ASTRAL25JUN1500CE":{"ohlc":{"open":35.0,"high":62.4,"low":28.05,"close":54.5},"depth":{"buy":[{"quantity":734,"price":52.7,"orders":2},{"quantity":367,"price":52.65,"orders":1},{"quantity":367,"price":52.6,"orders":1},{"quantity":1101,"price":50.95,"orders":1},{"quantity":734,"price":50.9,"orders":2}],"sell":[{"quantity":734,"price":53.7,"orders":2},{"quantity":367,"price":54.05,"orders":1},{"quantity":367,"price":54.1,"orders":1},{"quantity":1101,"price":54.45,"orders":1},{"quantity":367,"price":54.5,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|66016","symbol":"ASTRAL25JUN1500CE","last_price":54.5,"volume":194877,"average_price":46.22,"oi":128817.0,"net_change":19.9,"total_buy_quantity":30094.0,"total_sell_quantity":34131.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.35,"last_trade_time":"1750413539407","oi_day_high":150837.0,"oi_day_low":126248.0},"NSE_FO:LUPIN25JUN1980PE":{"ohlc":{"open":55.05,"high":64.5,"low":36.6,"close":44.2},"depth":{"buy":[{"quantity":850,"price":42.9,"orders":2},{"quantity":425,"price":41.8,"orders":1},{"quantity":425,"price":41.75,"orders":1},{"quantity":425,"price":40.0,"orders":1},{"quantity":425,"price":39.5,"orders":1}],"sell":[{"quantity":425,"price":43.9,"orders":1},{"quantity":850,"price":43.95,"orders":2},{"quantity":425,"price":44.0,"orders":1},{"quantity":425,"price":46.0,"orders":1},{"quantity":425,"price":46.4,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|111607","symbol":"LUPIN25JUN1980PE","last_price":44.2,"volume":63325,"average_price":46.79,"oi":111350.0,"net_change":-12.75,"total_buy_quantity":71400.0,"total_sell_quantity":46750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":128.55,"last_trade_time":"1750413588977","oi_day_high":117725.0,"oi_day_low":110925.0},"NSE_FO:CHAMBLFERT25JUN590CE":{"ohlc":{"open":1.4,"high":1.85,"low":0.7,"close":0.95},"depth":{"buy":[{"quantity":3800,"price":0.85,"orders":4},{"quantity":10450,"price":0.8,"orders":5},{"quantity":7600,"price":0.75,"orders":5},{"quantity":4750,"price":0.7,"orders":4},{"quantity":6650,"price":0.65,"orders":6}],"sell":[{"quantity":40850,"price":1.0,"orders":6},{"quantity":16150,"price":1.05,"orders":5},{"quantity":24700,"price":1.1,"orders":9},{"quantity":13300,"price":1.15,"orders":4},{"quantity":6650,"price":1.2,"orders":4}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|82484","symbol":"CHAMBLFERT25JUN590CE","last_price":0.95,"volume":1127650,"average_price":1.05,"oi":1002250.0,"net_change":-0.05,"total_buy_quantity":366700.0,"total_sell_quantity":342000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1750413550207","oi_day_high":1026950.0,"oi_day_low":880650.0},"NSE_FO:JIOFIN25JUN287.5PE":{"ohlc":{"open":5.95,"high":5.95,"low":1.2,"close":1.25},"depth":{"buy":[{"quantity":21450,"price":1.25,"orders":6},{"quantity":47850,"price":1.2,"orders":13},{"quantity":31350,"price":1.15,"orders":10},{"quantity":56100,"price":1.1,"orders":9},{"quantity":8250,"price":1.05,"orders":4}],"sell":[{"quantity":28050,"price":1.35,"orders":14},{"quantity":24750,"price":1.4,"orders":13},{"quantity":36300,"price":1.45,"orders":11},{"quantity":26400,"price":1.5,"orders":4},{"quantity":44550,"price":1.55,"orders":8}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|105943","symbol":"JIOFIN25JUN287.5PE","last_price":1.25,"volume":4643100,"average_price":2.75,"oi":981750.0,"net_change":-4.85,"total_buy_quantity":435600.0,"total_sell_quantity":729300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1750413570502","oi_day_high":1125300.0,"oi_day_low":722700.0},"NSE_FO:LICHSGFIN25JUN600CE":{"ohlc":{"open":3.0,"high":8.45,"low":3.0,"close":5.65},"depth":{"buy":[{"quantity":2000,"price":5.6,"orders":2},{"quantity":5000,"price":5.55,"orders":3},{"quantity":3000,"price":5.5,"orders":3},{"quantity":4000,"price":5.45,"orders":3},{"quantity":5000,"price":5.4,"orders":4}],"sell":[{"quantity":10000,"price":5.65,"orders":1},{"quantity":1000,"price":5.75,"orders":1},{"quantity":3000,"price":5.8,"orders":3},{"quantity":4000,"price":5.85,"orders":4},{"quantity":3000,"price":5.9,"orders":3}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|113361","symbol":"LICHSGFIN25JUN600CE","last_price":5.65,"volume":4385000,"average_price":5.6,"oi":1000000.0,"net_change":2.65,"total_buy_quantity":748000.0,"total_sell_quantity":331000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1750413591374","oi_day_high":1270000.0,"oi_day_low":905000.0},"NSE_FO:ABB25JUN6000CE":{"ohlc":{"open":57.0,"high":78.0,"low":36.0,"close":51.0},"depth":{"buy":[{"quantity":125,"price":49.75,"orders":1},{"quantity":125,"price":49.7,"orders":1},{"quantity":125,"price":49.65,"orders":1},{"quantity":125,"price":49.45,"orders":1},{"quantity":125,"price":49.35,"orders":1}],"sell":[{"quantity":125,"price":51.0,"orders":1},{"quantity":125,"price":51.45,"orders":1},{"quantity":125,"price":51.6,"orders":1},{"quantity":125,"price":52.4,"orders":1},{"quantity":125,"price":52.45,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|65309","symbol":"ABB25JUN6000CE","last_price":51.0,"volume":335625,"average_price":61.26,"oi":151750.0,"net_change":3.2,"total_buy_quantity":24500.0,"total_sell_quantity":21125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":190.6,"last_trade_time":"1750413583087","oi_day_high":181750.0,"oi_day_low":151750.0},"NSE_FO:TATAELXSI25JUN6500CE":{"ohlc":{"open":25.0,"high":28.15,"low":14.0,"close":21.95},"depth":{"buy":[{"quantity":100,"price":17.2,"orders":1},{"quantity":100,"price":17.15,"orders":1},{"quantity":200,"price":17.05,"orders":2},{"quantity":300,"price":17.0,"orders":2},{"quantity":100,"price":15.85,"orders":1}],"sell":[{"quantity":100,"price":18.8,"orders":1},{"quantity":100,"price":18.85,"orders":1},{"quantity":100,"price":18.9,"orders":1},{"quantity":100,"price":18.95,"orders":1},{"quantity":100,"price":19.15,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|142637","symbol":"TATAELXSI25JUN6500CE","last_price":21.95,"volume":115600,"average_price":19.26,"oi":99700.0,"net_change":-0.95,"total_buy_quantity":48400.0,"total_sell_quantity":21800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.75,"last_trade_time":"1750413309097","oi_day_high":120200.0,"oi_day_low":99500.0},"NSE_FO:SBICARD25JUN910PE":{"ohlc":{"open":2.0,"high":2.7,"low":1.2,"close":1.3},"depth":{"buy":[{"quantity":6400,"price":1.2,"orders":6},{"quantity":6400,"price":1.15,"orders":6},{"quantity":6400,"price":1.1,"orders":6},{"quantity":8000,"price":1.05,"orders":5},{"quantity":3200,"price":1.0,"orders":3}],"sell":[{"quantity":2400,"price":1.3,"orders":3},{"quantity":8800,"price":1.35,"orders":5},{"quantity":11200,"price":1.4,"orders":6},{"quantity":13600,"price":1.45,"orders":6},{"quantity":3200,"price":1.5,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|124903","symbol":"SBICARD25JUN910PE","last_price":1.3,"volume":195200,"average_price":1.8,"oi":156800.0,"net_change":-1.4,"total_buy_quantity":571200.0,"total_sell_quantity":217600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1750413595037","oi_day_high":167200.0,"oi_day_low":140800.0},"NSE_FO:ATGL25JUN680PE":{"ohlc":{"open":54.65,"high":61.45,"low":49.65,"close":58.85},"depth":{"buy":[{"quantity":2325,"price":53.8,"orders":1},{"quantity":775,"price":53.75,"orders":1},{"quantity":3100,"price":53.65,"orders":1},{"quantity":775,"price":53.45,"orders":1},{"quantity":2325,"price":52.35,"orders":1}],"sell":[{"quantity":1550,"price":57.8,"orders":2},{"quantity":775,"price":57.85,"orders":1},{"quantity":775,"price":57.95,"orders":1},{"quantity":775,"price":58.05,"orders":1},{"quantity":775,"price":58.15,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|69780","symbol":"ATGL25JUN680PE","last_price":58.85,"volume":16275,"average_price":54.75,"oi":263500.0,"net_change":-2.95,"total_buy_quantity":55800.0,"total_sell_quantity":79050.0,"lower_circuit_limit":13.3,"upper_circuit_limit":110.3,"last_trade_time":"1750412804452","oi_day_high":268925.0,"oi_day_low":263500.0},"NSE_FO:TATACHEM25JUN890PE":{"ohlc":{"open":3.0,"high":4.35,"low":1.75,"close":1.95},"depth":{"buy":[{"quantity":1100,"price":2.05,"orders":2},{"quantity":550,"price":1.95,"orders":1},{"quantity":17600,"price":1.9,"orders":3},{"quantity":2200,"price":1.85,"orders":3},{"quantity":1100,"price":1.8,"orders":2}],"sell":[{"quantity":1650,"price":2.3,"orders":3},{"quantity":1650,"price":2.35,"orders":2},{"quantity":1100,"price":2.4,"orders":2},{"quantity":1100,"price":2.45,"orders":2},{"quantity":1100,"price":2.5,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|128778","symbol":"TATACHEM25JUN890PE","last_price":1.95,"volume":146850,"average_price":2.88,"oi":102300.0,"net_change":-1.95,"total_buy_quantity":285450.0,"total_sell_quantity":101200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1750413568675","oi_day_high":111100.0,"oi_day_low":101750.0},"NSE_FO:YESBANK25JUN21CE":{"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":19162000,"price":0.1,"orders":115},{"quantity":7644000,"price":0.15,"orders":49},{"quantity":3328000,"price":0.2,"orders":23},{"quantity":3198000,"price":0.25,"orders":17},{"quantity":2652000,"price":0.3,"orders":15}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|135889","symbol":"YESBANK25JUN21CE","last_price":0.05,"volume":18226000,"average_price":0.05,"oi":1.27608E8,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":4.5786E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1750413532034","oi_day_high":1.33978E8,"oi_day_low":1.27322E8},"NSE_FO:DELHIVERY25JUN360PE":{"ohlc":{"open":13.0,"high":18.2,"low":6.45,"close":6.85},"depth":{"buy":[{"quantity":1525,"price":6.95,"orders":1},{"quantity":3050,"price":6.9,"orders":2},{"quantity":7625,"price":6.85,"orders":4},{"quantity":1525,"price":6.8,"orders":1},{"quantity":1525,"price":6.75,"orders":1}],"sell":[{"quantity":4575,"price":7.15,"orders":3},{"quantity":1525,"price":7.2,"orders":1},{"quantity":3050,"price":7.25,"orders":2},{"quantity":1525,"price":7.3,"orders":1},{"quantity":1525,"price":7.35,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|85589","symbol":"DELHIVERY25JUN360PE","last_price":6.85,"volume":1261175,"average_price":11.36,"oi":532225.0,"net_change":-2.55,"total_buy_quantity":219600.0,"total_sell_quantity":230275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1750413477006","oi_day_high":762500.0,"oi_day_low":529175.0},"NSE_FO:GAIL25JUN192.5PE":{"ohlc":{"open":12.0,"high":12.5,"low":9.95,"close":11.2},"depth":{"buy":[{"quantity":2350,"price":11.1,"orders":1},{"quantity":2350,"price":11.05,"orders":1},{"quantity":2350,"price":11.0,"orders":1},{"quantity":2350,"price":10.9,"orders":1},{"quantity":2350,"price":10.85,"orders":1}],"sell":[{"quantity":2350,"price":11.25,"orders":1},{"quantity":2350,"price":11.4,"orders":1},{"quantity":2350,"price":11.45,"orders":1},{"quantity":2350,"price":11.5,"orders":1},{"quantity":4700,"price":11.55,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|91143","symbol":"GAIL25JUN192.5PE","last_price":11.2,"volume":338400,"average_price":11.06,"oi":806050.0,"net_change":-0.85,"total_buy_quantity":289050.0,"total_sell_quantity":256150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.05,"last_trade_time":"1750413549379","oi_day_high":885950.0,"oi_day_low":799000.0},"NSE_FO:IDFCFIRSTB25JUN68PE":{"ohlc":{"open":0.45,"high":0.45,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":1552500,"price":0.1,"orders":32},{"quantity":1410000,"price":0.05,"orders":27},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":307500,"price":0.15,"orders":10},{"quantity":892500,"price":0.2,"orders":24},{"quantity":360000,"price":0.25,"orders":13},{"quantity":622500,"price":0.3,"orders":11},{"quantity":75000,"price":0.35,"orders":6}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|102056","symbol":"IDFCFIRSTB25JUN68PE","last_price":0.1,"volume":11685000,"average_price":0.23,"oi":8857500.0,"net_change":-0.35,"total_buy_quantity":2962500.0,"total_sell_quantity":3802500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1750413313141","oi_day_high":9360000.0,"oi_day_low":8392500.0},"NSE_FO:PAGEIND25JUN46500CE":{"ohlc":{"open":90.0,"high":130.0,"low":57.0,"close":73.0},"depth":{"buy":[{"quantity":15,"price":68.1,"orders":1},{"quantity":15,"price":68.05,"orders":1},{"quantity":615,"price":50.05,"orders":2},{"quantity":150,"price":50.0,"orders":2},{"quantity":600,"price":0.1,"orders":1}],"sell":[{"quantity":15,"price":89.65,"orders":1},{"quantity":15,"price":89.7,"orders":1},{"quantity":15,"price":129.95,"orders":1},{"quantity":1695,"price":130.0,"orders":3},{"quantity":15,"price":159.95,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|119399","symbol":"PAGEIND25JUN46500CE","last_price":73.0,"volume":9015,"average_price":70.66,"oi":4965.0,"net_change":-39.65,"total_buy_quantity":1395.0,"total_sell_quantity":2310.0,"lower_circuit_limit":0.05,"upper_circuit_limit":529.1,"last_trade_time":"1750413446068","oi_day_high":5955.0,"oi_day_low":4065.0},"NSE_FO:TATAMOTORS25JUN720PE":{"ohlc":{"open":43.2,"high":49.65,"low":40.95,"close":42.9},"depth":{"buy":[{"quantity":550,"price":43.95,"orders":1},{"quantity":1100,"price":43.9,"orders":2},{"quantity":550,"price":43.65,"orders":1},{"quantity":550,"price":43.6,"orders":1},{"quantity":550,"price":43.55,"orders":1}],"sell":[{"quantity":1100,"price":44.2,"orders":2},{"quantity":550,"price":44.65,"orders":1},{"quantity":1650,"price":44.85,"orders":1},{"quantity":1650,"price":44.9,"orders":1},{"quantity":4950,"price":45.75,"orders":3}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|142828","symbol":"TATAMOTORS25JUN720PE","last_price":42.9,"volume":229900,"average_price":44.09,"oi":1498750.0,"net_change":-4.0,"total_buy_quantity":87450.0,"total_sell_quantity":66550.0,"lower_circuit_limit":11.0,"upper_circuit_limit":82.8,"last_trade_time":"1750413043094","oi_day_high":1580150.0,"oi_day_low":1498750.0},"NSE_FO:HCLTECH25JUN1660CE":{"ohlc":{"open":57.35,"high":79.45,"low":54.45,"close":75.8},"depth":{"buy":[{"quantity":700,"price":74.4,"orders":2},{"quantity":350,"price":74.35,"orders":1},{"quantity":350,"price":74.05,"orders":1},{"quantity":7000,"price":74.0,"orders":2},{"quantity":350,"price":72.15,"orders":1}],"sell":[{"quantity":700,"price":76.0,"orders":2},{"quantity":350,"price":76.05,"orders":1},{"quantity":350,"price":76.1,"orders":1},{"quantity":350,"price":77.0,"orders":1},{"quantity":350,"price":77.05,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|94317","symbol":"HCLTECH25JUN1660CE","last_price":75.8,"volume":65800,"average_price":71.01,"oi":211400.0,"net_change":18.85,"total_buy_quantity":58450.0,"total_sell_quantity":44100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":123.4,"last_trade_time":"1750413593706","oi_day_high":231350.0,"oi_day_low":207900.0},"NSE_FO:KPITTECH25JUN1340CE":{"ohlc":{"open":61.6,"high":67.8,"low":50.0,"close":65.3},"depth":{"buy":[{"quantity":400,"price":63.0,"orders":1},{"quantity":400,"price":62.9,"orders":1},{"quantity":400,"price":61.85,"orders":1},{"quantity":400,"price":61.8,"orders":1},{"quantity":1600,"price":59.9,"orders":1}],"sell":[{"quantity":800,"price":65.9,"orders":2},{"quantity":400,"price":65.95,"orders":1},{"quantity":800,"price":66.0,"orders":2},{"quantity":400,"price":66.05,"orders":1},{"quantity":400,"price":66.2,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|108746","symbol":"KPITTECH25JUN1340CE","last_price":65.3,"volume":38400,"average_price":58.84,"oi":27600.0,"net_change":6.8,"total_buy_quantity":44000.0,"total_sell_quantity":17600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":136.0,"last_trade_time":"1750412482115","oi_day_high":35200.0,"oi_day_low":27600.0},"NSE_FO:EICHERMOT25JUN5400PE":{"ohlc":{"open":24.0,"high":27.3,"low":10.85,"close":11.45},"depth":{"buy":[{"quantity":175,"price":11.3,"orders":1},{"quantity":350,"price":11.0,"orders":2},{"quantity":350,"price":10.95,"orders":2},{"quantity":175,"price":10.9,"orders":1},{"quantity":350,"price":10.85,"orders":2}],"sell":[{"quantity":175,"price":11.55,"orders":1},{"quantity":175,"price":11.6,"orders":1},{"quantity":350,"price":11.65,"orders":2},{"quantity":175,"price":11.7,"orders":1},{"quantity":175,"price":11.75,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|88072","symbol":"EICHERMOT25JUN5400PE","last_price":11.45,"volume":602875,"average_price":17.02,"oi":278950.0,"net_change":-16.55,"total_buy_quantity":81200.0,"total_sell_quantity":39900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.05,"last_trade_time":"1750413595186","oi_day_high":280000.0,"oi_day_low":150325.0},"NSE_FO:ONGC25JUN242.5CE":{"ohlc":{"open":9.2,"high":10.8,"low":8.15,"close":8.35},"depth":{"buy":[{"quantity":3850,"price":8.35,"orders":2},{"quantity":1925,"price":8.3,"orders":1},{"quantity":1925,"price":8.15,"orders":1},{"quantity":1925,"price":8.1,"orders":1},{"quantity":1925,"price":8.0,"orders":1}],"sell":[{"quantity":3850,"price":8.55,"orders":2},{"quantity":3850,"price":8.6,"orders":2},{"quantity":3850,"price":8.65,"orders":2},{"quantity":1925,"price":8.7,"orders":1},{"quantity":1925,"price":8.95,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|118782","symbol":"ONGC25JUN242.5CE","last_price":8.35,"volume":415800,"average_price":9.3,"oi":229075.0,"net_change":-1.35,"total_buy_quantity":271425.0,"total_sell_quantity":229075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.7,"last_trade_time":"1750413570983","oi_day_high":242550.0,"oi_day_low":204050.0},"NSE_FO:IGL25JUN215CE":{"ohlc":{"open":0.7,"high":1.0,"low":0.45,"close":0.55},"depth":{"buy":[{"quantity":85250,"price":0.55,"orders":20},{"quantity":88000,"price":0.5,"orders":18},{"quantity":63250,"price":0.45,"orders":15},{"quantity":30250,"price":0.4,"orders":6},{"quantity":99000,"price":0.35,"orders":6}],"sell":[{"quantity":19250,"price":0.6,"orders":3},{"quantity":63250,"price":0.65,"orders":12},{"quantity":57750,"price":0.7,"orders":8},{"quantity":46750,"price":0.75,"orders":8},{"quantity":38500,"price":0.8,"orders":4}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|102762","symbol":"IGL25JUN215CE","last_price":0.55,"volume":2329250,"average_price":0.69,"oi":3940750.0,"net_change":-0.1,"total_buy_quantity":1487750.0,"total_sell_quantity":1595000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1750413582552","oi_day_high":4006750.0,"oi_day_low":3767500.0},"NSE_FO:INDIANB25JUN583.75PE":{"ohlc":{"open":0.6,"high":0.6,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":950,"price":0.25,"orders":1},{"quantity":1900,"price":0.2,"orders":1},{"quantity":2850,"price":0.15,"orders":3},{"quantity":113050,"price":0.1,"orders":7},{"quantity":2850,"price":0.05,"orders":3}],"sell":[{"quantity":1900,"price":0.45,"orders":2},{"quantity":950,"price":0.5,"orders":1},{"quantity":6650,"price":0.55,"orders":2},{"quantity":13300,"price":0.6,"orders":3},{"quantity":2850,"price":0.65,"orders":3}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|103809","symbol":"INDIANB25JUN583.75PE","last_price":0.35,"volume":55100,"average_price":0.4,"oi":254600.0,"net_change":-0.65,"total_buy_quantity":121600.0,"total_sell_quantity":168150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1750413139611","oi_day_high":262200.0,"oi_day_low":254600.0},"NSE_FO:INOXWIND25JUN190PE":{"ohlc":{"open":22.55,"high":22.55,"low":19.4,"close":19.4},"depth":{"buy":[{"quantity":6450,"price":19.15,"orders":2},{"quantity":9675,"price":18.9,"orders":1},{"quantity":12900,"price":18.7,"orders":1},{"quantity":32250,"price":18.45,"orders":1},{"quantity":16125,"price":18.2,"orders":1}],"sell":[{"quantity":3225,"price":19.95,"orders":1},{"quantity":3225,"price":20.0,"orders":1},{"quantity":6450,"price":20.15,"orders":1},{"quantity":12900,"price":20.5,"orders":1},{"quantity":16125,"price":20.6,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|106312","symbol":"INOXWIND25JUN190PE","last_price":19.4,"volume":77400,"average_price":21.86,"oi":1470600.0,"net_change":-4.3,"total_buy_quantity":287025.0,"total_sell_quantity":293475.0,"lower_circuit_limit":3.7,"upper_circuit_limit":43.7,"last_trade_time":"1750407179213","oi_day_high":1509300.0,"oi_day_low":1470600.0},"NSE_FO:BALKRISIND25JUN2480CE":{"ohlc":{"open":9.55,"high":10.85,"low":6.2,"close":6.75},"depth":{"buy":[{"quantity":300,"price":6.4,"orders":1},{"quantity":300,"price":6.35,"orders":1},{"quantity":600,"price":6.3,"orders":2},{"quantity":300,"price":6.2,"orders":1},{"quantity":300,"price":5.6,"orders":1}],"sell":[{"quantity":300,"price":6.85,"orders":1},{"quantity":1800,"price":7.1,"orders":4},{"quantity":300,"price":7.15,"orders":1},{"quantity":4500,"price":7.7,"orders":1},{"quantity":600,"price":7.85,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|73090","symbol":"BALKRISIND25JUN2480CE","last_price":6.75,"volume":27000,"average_price":8.1,"oi":63900.0,"net_change":-1.9,"total_buy_quantity":100800.0,"total_sell_quantity":45600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.45,"last_trade_time":"1750413499932","oi_day_high":64800.0,"oi_day_low":58800.0},"NSE_FO:PAYTM25JUN880CE":{"ohlc":{"open":18.5,"high":18.55,"low":10.6,"close":14.95},"depth":{"buy":[{"quantity":1950,"price":14.65,"orders":3},{"quantity":650,"price":14.6,"orders":1},{"quantity":1950,"price":14.55,"orders":3},{"quantity":650,"price":14.5,"orders":1},{"quantity":2600,"price":14.45,"orders":3}],"sell":[{"quantity":650,"price":14.85,"orders":1},{"quantity":1300,"price":14.9,"orders":2},{"quantity":650,"price":14.95,"orders":1},{"quantity":1300,"price":15.0,"orders":2},{"quantity":650,"price":15.05,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|127706","symbol":"PAYTM25JUN880CE","last_price":14.95,"volume":5367050,"average_price":14.23,"oi":3000400.0,"net_change":-2.75,"total_buy_quantity":558350.0,"total_sell_quantity":222300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.6,"last_trade_time":"1750413599679","oi_day_high":3190850.0,"oi_day_low":3000400.0},"NSE_FO:TITAGARH25JUN920PE":{"ohlc":{"open":86.0,"high":95.0,"low":65.0,"close":69.55},"depth":{"buy":[{"quantity":1250,"price":67.0,"orders":1},{"quantity":625,"price":65.05,"orders":1},{"quantity":1250,"price":60.5,"orders":1},{"quantity":1875,"price":60.1,"orders":2},{"quantity":625,"price":60.05,"orders":1}],"sell":[{"quantity":1250,"price":76.95,"orders":1},{"quantity":625,"price":77.0,"orders":1},{"quantity":625,"price":95.0,"orders":1},{"quantity":1250,"price":96.0,"orders":1},{"quantity":1875,"price":99.0,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|144122","symbol":"TITAGARH25JUN920PE","last_price":69.55,"volume":13750,"average_price":70.28,"oi":272500.0,"net_change":-16.45,"total_buy_quantity":35625.0,"total_sell_quantity":18125.0,"lower_circuit_limit":17.45,"upper_circuit_limit":154.55,"last_trade_time":"1750411991147","oi_day_high":280000.0,"oi_day_low":272500.0},"NSE_FO:TATAPOWER25JUN395PE":{"ohlc":{"open":13.2,"high":14.5,"low":6.25,"close":8.6},"depth":{"buy":[{"quantity":2700,"price":8.35,"orders":2},{"quantity":2700,"price":8.3,"orders":2},{"quantity":1350,"price":8.25,"orders":1},{"quantity":2700,"price":8.2,"orders":2},{"quantity":1350,"price":8.15,"orders":1}],"sell":[{"quantity":2700,"price":8.6,"orders":2},{"quantity":2700,"price":8.65,"orders":2},{"quantity":1350,"price":8.7,"orders":1},{"quantity":1350,"price":8.75,"orders":1},{"quantity":4050,"price":8.8,"orders":3}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|130140","symbol":"TATAPOWER25JUN395PE","last_price":8.6,"volume":1356750,"average_price":8.22,"oi":1242000.0,"net_change":-5.4,"total_buy_quantity":351000.0,"total_sell_quantity":166050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.0,"last_trade_time":"1750413567705","oi_day_high":1321650.0,"oi_day_low":1242000.0},"NSE_FO:PIIND25JUN3900PE":{"ohlc":{"open":3.85,"high":5.0,"low":1.85,"close":2.35},"depth":{"buy":[{"quantity":125,"price":2.25,"orders":1},{"quantity":125,"price":2.15,"orders":1},{"quantity":125,"price":2.05,"orders":1},{"quantity":250,"price":2.0,"orders":2},{"quantity":125,"price":1.95,"orders":1}],"sell":[{"quantity":125,"price":2.45,"orders":1},{"quantity":125,"price":2.5,"orders":1},{"quantity":250,"price":2.55,"orders":2},{"quantity":250,"price":2.6,"orders":2},{"quantity":250,"price":2.65,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|129841","symbol":"PIIND25JUN3900PE","last_price":2.35,"volume":60625,"average_price":3.03,"oi":78875.0,"net_change":-1.55,"total_buy_quantity":173750.0,"total_sell_quantity":24000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1750413597636","oi_day_high":80250.0,"oi_day_low":68000.0},"NSE_FO:WIPRO25JUN250PE":{"ohlc":{"open":0.2,"high":0.25,"low":0.1,"close":0.2},"depth":{"buy":[{"quantity":120000,"price":0.15,"orders":15},{"quantity":1146000,"price":0.1,"orders":42},{"quantity":933000,"price":0.05,"orders":19},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":477000,"price":0.2,"orders":27},{"quantity":234000,"price":0.25,"orders":13},{"quantity":99000,"price":0.3,"orders":2},{"quantity":147000,"price":0.35,"orders":4},{"quantity":9000,"price":0.4,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|146224","symbol":"WIPRO25JUN250PE","last_price":0.2,"volume":1818000,"average_price":0.16,"oi":3294000.0,"net_change":-0.05,"total_buy_quantity":2199000.0,"total_sell_quantity":1890000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1750413594733","oi_day_high":3963000.0,"oi_day_low":3285000.0},"NSE_FO:CHOLAFIN25JUN1600PE":{"ohlc":{"open":59.0,"high":62.8,"low":45.25,"close":45.95},"depth":{"buy":[{"quantity":625,"price":51.3,"orders":1},{"quantity":1250,"price":51.25,"orders":2},{"quantity":625,"price":51.2,"orders":1},{"quantity":625,"price":50.85,"orders":1},{"quantity":625,"price":50.65,"orders":1}],"sell":[{"quantity":625,"price":53.2,"orders":1},{"quantity":625,"price":53.75,"orders":1},{"quantity":1250,"price":53.8,"orders":1},{"quantity":1250,"price":57.25,"orders":1},{"quantity":625,"price":57.3,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|81172","symbol":"CHOLAFIN25JUN1600PE","last_price":45.95,"volume":90000,"average_price":53.26,"oi":282500.0,"net_change":-18.6,"total_buy_quantity":61875.0,"total_sell_quantity":30000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":136.95,"last_trade_time":"1750413480673","oi_day_high":298750.0,"oi_day_low":282500.0},"NSE_FO:MARUTI25JUN12400CE":{"ohlc":{"open":439.3,"high":444.2,"low":330.2,"close":403.85},"depth":{"buy":[{"quantity":50,"price":397.65,"orders":1},{"quantity":50,"price":397.35,"orders":1},{"quantity":250,"price":396.35,"orders":1},{"quantity":50,"price":395.55,"orders":1},{"quantity":150,"price":392.4,"orders":1}],"sell":[{"quantity":50,"price":402.65,"orders":1},{"quantity":50,"price":402.7,"orders":1},{"quantity":50,"price":403.85,"orders":1},{"quantity":50,"price":403.95,"orders":1},{"quantity":50,"price":404.0,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|118049","symbol":"MARUTI25JUN12400CE","last_price":403.85,"volume":19600,"average_price":390.48,"oi":111150.0,"net_change":39.35,"total_buy_quantity":19150.0,"total_sell_quantity":6250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":794.4,"last_trade_time":"1750413577794","oi_day_high":111150.0,"oi_day_low":109450.0},"NSE_FO:ICICIPRULI25JUN670CE":{"ohlc":{"open":0.6,"high":1.0,"low":0.4,"close":0.5},"depth":{"buy":[{"quantity":9750,"price":0.4,"orders":5},{"quantity":9750,"price":0.35,"orders":5},{"quantity":33000,"price":0.3,"orders":7},{"quantity":29250,"price":0.25,"orders":5},{"quantity":6750,"price":0.2,"orders":3}],"sell":[{"quantity":19500,"price":0.5,"orders":6},{"quantity":11250,"price":0.55,"orders":9},{"quantity":9750,"price":0.6,"orders":5},{"quantity":8250,"price":0.65,"orders":3},{"quantity":6000,"price":0.7,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|101694","symbol":"ICICIPRULI25JUN670CE","last_price":0.5,"volume":363000,"average_price":0.65,"oi":467250.0,"net_change":-0.05,"total_buy_quantity":129750.0,"total_sell_quantity":266250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1750413212277","oi_day_high":615750.0,"oi_day_low":467250.0},"NSE_FO:SRF25JUN2900PE":{"ohlc":{"open":4.4,"high":6.15,"low":3.2,"close":3.55},"depth":{"buy":[{"quantity":375,"price":3.45,"orders":1},{"quantity":375,"price":3.4,"orders":1},{"quantity":750,"price":3.35,"orders":2},{"quantity":750,"price":3.3,"orders":2},{"quantity":1125,"price":3.25,"orders":3}],"sell":[{"quantity":375,"price":3.7,"orders":1},{"quantity":375,"price":3.75,"orders":1},{"quantity":750,"price":3.8,"orders":2},{"quantity":750,"price":3.85,"orders":2},{"quantity":750,"price":3.9,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|139786","symbol":"SRF25JUN2900PE","last_price":3.55,"volume":204750,"average_price":4.47,"oi":97125.0,"net_change":-2.2,"total_buy_quantity":141750.0,"total_sell_quantity":61125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.1,"last_trade_time":"1750413558342","oi_day_high":110625.0,"oi_day_low":95625.0},"NSE_FO:AARTIIND25JUN480PE":{"ohlc":{"open":44.4,"high":44.5,"low":36.2,"close":39.0},"depth":{"buy":[{"quantity":1000,"price":38.4,"orders":1},{"quantity":1000,"price":38.35,"orders":1},{"quantity":1000,"price":38.25,"orders":1},{"quantity":1000,"price":37.25,"orders":1},{"quantity":5000,"price":36.8,"orders":1}],"sell":[{"quantity":1000,"price":39.6,"orders":1},{"quantity":1000,"price":39.65,"orders":1},{"quantity":1000,"price":40.45,"orders":1},{"quantity":1000,"price":40.55,"orders":1},{"quantity":4000,"price":40.75,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|65083","symbol":"AARTIIND25JUN480PE","last_price":39.0,"volume":73000,"average_price":38.62,"oi":482000.0,"net_change":-3.9,"total_buy_quantity":95000.0,"total_sell_quantity":103000.0,"lower_circuit_limit":14.25,"upper_circuit_limit":71.55,"last_trade_time":"1750413168413","oi_day_high":495000.0,"oi_day_low":482000.0},"NSE_FO:MANAPPURAM25JUN230CE":{"ohlc":{"open":40.0,"high":40.5,"low":40.0,"close":40.0},"depth":{"buy":[{"quantity":6000,"price":40.0,"orders":1},{"quantity":90000,"price":37.9,"orders":1},{"quantity":54000,"price":37.85,"orders":1},{"quantity":36000,"price":35.5,"orders":1},{"quantity":3000,"price":35.0,"orders":1}],"sell":[{"quantity":6000,"price":43.75,"orders":1},{"quantity":3000,"price":43.8,"orders":1},{"quantity":90000,"price":47.7,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|117332","symbol":"MANAPPURAM25JUN230CE","last_price":40.0,"volume":18000,"average_price":40.2,"oi":3909000.0,"net_change":5.25,"total_buy_quantity":252000.0,"total_sell_quantity":99000.0,"lower_circuit_limit":14.75,"upper_circuit_limit":54.75,"last_trade_time":"1750412468409","oi_day_high":3924000.0,"oi_day_low":3909000.0},"NSE_FO:TECHM25JUN1600PE":{"ohlc":{"open":2.2,"high":2.65,"low":0.8,"close":0.9},"depth":{"buy":[{"quantity":6600,"price":0.8,"orders":6},{"quantity":8400,"price":0.75,"orders":6},{"quantity":8400,"price":0.7,"orders":5},{"quantity":6000,"price":0.65,"orders":4},{"quantity":9000,"price":0.6,"orders":5}],"sell":[{"quantity":3600,"price":0.95,"orders":4},{"quantity":5400,"price":1.0,"orders":4},{"quantity":6600,"price":1.05,"orders":4},{"quantity":2400,"price":1.1,"orders":3},{"quantity":1800,"price":1.15,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|143947","symbol":"TECHM25JUN1600PE","last_price":0.9,"volume":650400,"average_price":1.56,"oi":873000.0,"net_change":-1.5,"total_buy_quantity":487200.0,"total_sell_quantity":161400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1750413584030","oi_day_high":943800.0,"oi_day_low":873000.0},"NSE_FO:TATACONSUM25JUN1110PE":{"ohlc":{"open":28.4,"high":29.2,"low":15.55,"close":19.9},"depth":{"buy":[{"quantity":912,"price":18.15,"orders":2},{"quantity":456,"price":18.1,"orders":1},{"quantity":456,"price":18.05,"orders":1},{"quantity":456,"price":17.85,"orders":1},{"quantity":456,"price":17.65,"orders":1}],"sell":[{"quantity":456,"price":20.3,"orders":1},{"quantity":456,"price":20.35,"orders":1},{"quantity":456,"price":20.55,"orders":1},{"quantity":456,"price":20.6,"orders":1},{"quantity":456,"price":23.1,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|129330","symbol":"TATACONSUM25JUN1110PE","last_price":19.9,"volume":164616,"average_price":19.48,"oi":76608.0,"net_change":-7.4,"total_buy_quantity":70224.0,"total_sell_quantity":53808.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.6,"last_trade_time":"1750413543996","oi_day_high":85728.0,"oi_day_low":63384.0},"NSE_FO:LAURUSLABS25JUN610CE":{"ohlc":{"open":35.1,"high":40.5,"low":35.1,"close":38.05},"depth":{"buy":[{"quantity":1700,"price":42.6,"orders":1},{"quantity":5100,"price":42.55,"orders":3},{"quantity":5100,"price":40.7,"orders":1},{"quantity":8500,"price":40.5,"orders":1},{"quantity":11900,"price":40.2,"orders":2}],"sell":[{"quantity":1700,"price":44.55,"orders":1},{"quantity":3400,"price":44.6,"orders":2},{"quantity":1700,"price":44.7,"orders":1},{"quantity":1700,"price":44.9,"orders":1},{"quantity":1700,"price":45.0,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|108868","symbol":"LAURUSLABS25JUN610CE","last_price":38.05,"volume":40800,"average_price":37.53,"oi":146200.0,"net_change":-1.05,"total_buy_quantity":102000.0,"total_sell_quantity":147900.0,"lower_circuit_limit":1.85,"upper_circuit_limit":76.35,"last_trade_time":"1750402041665","oi_day_high":151300.0,"oi_day_low":146200.0},"NSE_FO:PRESTIGE25JUN1500CE":{"ohlc":{"open":197.0,"high":200.35,"low":197.0,"close":200.35},"depth":{"buy":[{"quantity":1625,"price":191.5,"orders":3},{"quantity":1625,"price":191.45,"orders":1},{"quantity":1300,"price":190.7,"orders":1},{"quantity":3250,"price":190.25,"orders":1},{"quantity":3250,"price":186.1,"orders":1}],"sell":[{"quantity":1300,"price":211.8,"orders":1},{"quantity":325,"price":211.85,"orders":1},{"quantity":1300,"price":220.45,"orders":1},{"quantity":1625,"price":221.3,"orders":1},{"quantity":3250,"price":223.0,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|123884","symbol":"PRESTIGE25JUN1500CE","last_price":200.35,"volume":650,"average_price":198.67,"oi":45175.0,"net_change":20.3,"total_buy_quantity":24050.0,"total_sell_quantity":28600.0,"lower_circuit_limit":48.65,"upper_circuit_limit":311.45,"last_trade_time":"1750412033048","oi_day_high":45500.0,"oi_day_low":45175.0},"NSE_FO:AUBANK25JUN700CE":{"ohlc":{"open":87.5,"high":89.0,"low":87.5,"close":88.35},"depth":{"buy":[{"quantity":1000,"price":93.15,"orders":1},{"quantity":1000,"price":93.1,"orders":1},{"quantity":1000,"price":93.05,"orders":1},{"quantity":1000,"price":93.0,"orders":1},{"quantity":1000,"price":92.9,"orders":1}],"sell":[{"quantity":1000,"price":97.05,"orders":1},{"quantity":1000,"price":97.1,"orders":1},{"quantity":3000,"price":97.15,"orders":1},{"quantity":3000,"price":97.2,"orders":1},{"quantity":5000,"price":97.7,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|70498","symbol":"AUBANK25JUN700CE","last_price":88.35,"volume":17000,"average_price":88.44,"oi":300000.0,"net_change":-5.65,"total_buy_quantity":102000.0,"total_sell_quantity":86000.0,"lower_circuit_limit":45.75,"upper_circuit_limit":142.25,"last_trade_time":"1750410517744","oi_day_high":312000.0,"oi_day_low":300000.0},"NSE_FO:JSWENERGY25JUN500PE":{"ohlc":{"open":19.85,"high":20.5,"low":6.8,"close":9.05},"depth":{"buy":[{"quantity":750,"price":8.95,"orders":1},{"quantity":2250,"price":8.9,"orders":3},{"quantity":6750,"price":8.85,"orders":6},{"quantity":3750,"price":8.8,"orders":3},{"quantity":3750,"price":8.75,"orders":3}],"sell":[{"quantity":1500,"price":9.15,"orders":2},{"quantity":2250,"price":9.2,"orders":3},{"quantity":2250,"price":9.25,"orders":3},{"quantity":2250,"price":9.3,"orders":3},{"quantity":1500,"price":9.35,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|110429","symbol":"JSWENERGY25JUN500PE","last_price":9.05,"volume":1284750,"average_price":10.13,"oi":489750.0,"net_change":-12.7,"total_buy_quantity":787500.0,"total_sell_quantity":181500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.8,"last_trade_time":"1750413561935","oi_day_high":597750.0,"oi_day_low":489750.0},"NSE_FO:BANKINDIA25JUN114.95PE":{"ohlc":{"open":2.65,"high":3.45,"low":1.4,"close":2.35},"depth":{"buy":[{"quantity":9650,"price":2.35,"orders":2},{"quantity":19300,"price":2.3,"orders":4},{"quantity":9650,"price":2.25,"orders":2},{"quantity":48250,"price":2.2,"orders":4},{"quantity":19300,"price":2.15,"orders":2}],"sell":[{"quantity":38600,"price":2.5,"orders":7},{"quantity":62725,"price":2.55,"orders":11},{"quantity":38600,"price":2.6,"orders":6},{"quantity":24125,"price":2.65,"orders":4},{"quantity":14475,"price":2.7,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|72965","symbol":"BANKINDIA25JUN114.95PE","last_price":2.35,"volume":2089225,"average_price":1.79,"oi":1288275.0,"net_change":-1.85,"total_buy_quantity":805775.0,"total_sell_quantity":815425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1750413537257","oi_day_high":1317225.0,"oi_day_low":226775.0},"NSE_FO:MPHASIS25JUN2560PE":{"ohlc":{"open":10.3,"high":10.3,"low":3.9,"close":5.0},"depth":{"buy":[{"quantity":275,"price":4.95,"orders":1},{"quantity":275,"price":4.9,"orders":1},{"quantity":550,"price":4.75,"orders":2},{"quantity":1100,"price":4.7,"orders":4},{"quantity":825,"price":4.65,"orders":3}],"sell":[{"quantity":550,"price":5.15,"orders":2},{"quantity":1100,"price":5.2,"orders":4},{"quantity":825,"price":5.25,"orders":3},{"quantity":550,"price":5.3,"orders":2},{"quantity":550,"price":5.35,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|120728","symbol":"MPHASIS25JUN2560PE","last_price":5.0,"volume":25575,"average_price":5.9,"oi":44275.0,"net_change":-7.45,"total_buy_quantity":80025.0,"total_sell_quantity":39600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.2,"last_trade_time":"1750413575701","oi_day_high":48400.0,"oi_day_low":44275.0},"NSE_FO:HAL25JUN5000CE":{"ohlc":{"open":50.8,"high":75.0,"low":32.0,"close":50.95},"depth":{"buy":[{"quantity":150,"price":50.35,"orders":1},{"quantity":450,"price":50.3,"orders":2},{"quantity":150,"price":50.25,"orders":1},{"quantity":300,"price":50.2,"orders":1},{"quantity":150,"price":50.15,"orders":1}],"sell":[{"quantity":300,"price":50.95,"orders":2},{"quantity":3750,"price":51.0,"orders":3},{"quantity":300,"price":51.1,"orders":1},{"quantity":150,"price":51.2,"orders":1},{"quantity":300,"price":51.3,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|92292","symbol":"HAL25JUN5000CE","last_price":50.95,"volume":6791250,"average_price":54.49,"oi":1219800.0,"net_change":-3.05,"total_buy_quantity":163050.0,"total_sell_quantity":192900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":193.45,"last_trade_time":"1750413599262","oi_day_high":1421550.0,"oi_day_low":1152150.0},"NSE_FO:HINDALCO25JUN650CE":{"ohlc":{"open":4.85,"high":10.5,"low":3.85,"close":4.95},"depth":{"buy":[{"quantity":19600,"price":4.8,"orders":4},{"quantity":2800,"price":4.75,"orders":2},{"quantity":7000,"price":4.7,"orders":5},{"quantity":11200,"price":4.65,"orders":4},{"quantity":7000,"price":4.6,"orders":3}],"sell":[{"quantity":2800,"price":4.85,"orders":2},{"quantity":9800,"price":4.9,"orders":7},{"quantity":14000,"price":4.95,"orders":8},{"quantity":8400,"price":5.0,"orders":6},{"quantity":5600,"price":5.05,"orders":4}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|96701","symbol":"HINDALCO25JUN650CE","last_price":4.95,"volume":6815200,"average_price":7.02,"oi":1898400.0,"net_change":0.3,"total_buy_quantity":691600.0,"total_sell_quantity":411600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.65,"last_trade_time":"1750413595300","oi_day_high":2128000.0,"oi_day_low":1832600.0},"NSE_FO:NATIONALUM25JUN185PE":{"ohlc":{"open":4.2,"high":4.95,"low":2.55,"close":3.2},"depth":{"buy":[{"quantity":30000,"price":3.15,"orders":7},{"quantity":37500,"price":3.1,"orders":8},{"quantity":26250,"price":3.05,"orders":6},{"quantity":18750,"price":3.0,"orders":4},{"quantity":33750,"price":2.95,"orders":4}],"sell":[{"quantity":33750,"price":3.3,"orders":8},{"quantity":18750,"price":3.35,"orders":4},{"quantity":18750,"price":3.4,"orders":5},{"quantity":15000,"price":3.45,"orders":3},{"quantity":22500,"price":3.5,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|115412","symbol":"NATIONALUM25JUN185PE","last_price":3.2,"volume":3277500,"average_price":3.61,"oi":4976250.0,"net_change":-1.6,"total_buy_quantity":667500.0,"total_sell_quantity":712500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1750413590876","oi_day_high":4976250.0,"oi_day_low":4788750.0},"NSE_FO:LTIM25JUN5150CE":{"ohlc":{"open":152.25,"high":257.65,"low":140.6,"close":231.45},"depth":{"buy":[{"quantity":150,"price":220.3,"orders":1},{"quantity":150,"price":220.25,"orders":1},{"quantity":150,"price":220.2,"orders":1},{"quantity":150,"price":220.1,"orders":1},{"quantity":150,"price":219.9,"orders":1}],"sell":[{"quantity":150,"price":233.65,"orders":1},{"quantity":150,"price":233.7,"orders":1},{"quantity":150,"price":233.75,"orders":1},{"quantity":150,"price":233.8,"orders":1},{"quantity":150,"price":234.0,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|111028","symbol":"LTIM25JUN5150CE","last_price":231.45,"volume":4350,"average_price":169.2,"oi":7200.0,"net_change":2.3,"total_buy_quantity":27900.0,"total_sell_quantity":9300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":475.0,"last_trade_time":"1750413555528","oi_day_high":8250.0,"oi_day_low":6750.0},"NSE_FO:MOTHERSON25JUN152.5PE":{"ohlc":{"open":5.75,"high":6.55,"low":3.3,"close":4.55},"depth":{"buy":[{"quantity":10650,"price":4.35,"orders":3},{"quantity":21300,"price":4.3,"orders":6},{"quantity":21300,"price":4.25,"orders":5},{"quantity":17750,"price":4.2,"orders":5},{"quantity":14200,"price":4.15,"orders":4}],"sell":[{"quantity":14200,"price":4.45,"orders":4},{"quantity":21300,"price":4.5,"orders":5},{"quantity":10650,"price":4.55,"orders":3},{"quantity":31950,"price":4.6,"orders":3},{"quantity":10650,"price":4.65,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|114312","symbol":"MOTHERSON25JUN152.5PE","last_price":4.55,"volume":1164400,"average_price":4.45,"oi":852000.0,"net_change":-1.05,"total_buy_quantity":702900.0,"total_sell_quantity":642550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1750413595912","oi_day_high":951400.0,"oi_day_low":852000.0},"NSE_FO:DLF25JUN800CE":{"ohlc":{"open":47.4,"high":59.0,"low":42.0,"close":53.6},"depth":{"buy":[{"quantity":1650,"price":52.2,"orders":2},{"quantity":825,"price":52.05,"orders":1},{"quantity":825,"price":51.65,"orders":1},{"quantity":825,"price":51.6,"orders":1},{"quantity":3300,"price":51.5,"orders":3}],"sell":[{"quantity":825,"price":52.9,"orders":1},{"quantity":825,"price":52.95,"orders":1},{"quantity":825,"price":53.25,"orders":1},{"quantity":825,"price":53.35,"orders":1},{"quantity":825,"price":53.4,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|86620","symbol":"DLF25JUN800CE","last_price":53.6,"volume":86625,"average_price":50.78,"oi":648450.0,"net_change":10.1,"total_buy_quantity":115500.0,"total_sell_quantity":100650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.35,"last_trade_time":"1750413508827","oi_day_high":663300.0,"oi_day_low":646800.0},"NSE_FO:COLPAL25JUN2480PE":{"ohlc":{"open":93.35,"high":93.35,"low":93.35,"close":93.35},"depth":{"buy":[{"quantity":700,"price":82.2,"orders":1},{"quantity":175,"price":82.15,"orders":1},{"quantity":1225,"price":76.7,"orders":2},{"quantity":875,"price":75.45,"orders":1},{"quantity":1750,"price":74.95,"orders":1}],"sell":[{"quantity":175,"price":96.1,"orders":1},{"quantity":700,"price":96.15,"orders":1},{"quantity":525,"price":97.7,"orders":1},{"quantity":1750,"price":97.9,"orders":1},{"quantity":875,"price":99.25,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|82919","symbol":"COLPAL25JUN2480PE","last_price":93.35,"volume":0,"average_price":0.0,"oi":19775.0,"net_change":4.4,"total_buy_quantity":13650.0,"total_sell_quantity":14350.0,"lower_circuit_limit":1.9,"upper_circuit_limit":176.0,"last_trade_time":"1750327088000","oi_day_high":22750.0,"oi_day_low":19600.0},"NSE_FO:TIINDIA25JUN3050CE":{"ohlc":{"open":10.0,"high":16.0,"low":7.3,"close":10.1},"depth":{"buy":[{"quantity":150,"price":7.75,"orders":1},{"quantity":150,"price":7.7,"orders":1},{"quantity":150,"price":7.1,"orders":1},{"quantity":300,"price":7.05,"orders":1},{"quantity":150,"price":6.6,"orders":1}],"sell":[{"quantity":150,"price":8.75,"orders":1},{"quantity":150,"price":8.8,"orders":1},{"quantity":150,"price":9.0,"orders":1},{"quantity":450,"price":9.05,"orders":2},{"quantity":300,"price":9.1,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|131720","symbol":"TIINDIA25JUN3050CE","last_price":10.1,"volume":30600,"average_price":11.19,"oi":42300.0,"net_change":2.0,"total_buy_quantity":55650.0,"total_sell_quantity":26700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.35,"last_trade_time":"1750413431147","oi_day_high":42900.0,"oi_day_low":40950.0},"NSE_FO:ZYDUSLIFE25JUN920PE":{"ohlc":{"open":2.9,"high":2.9,"low":1.6,"close":2.05},"depth":{"buy":[{"quantity":900,"price":2.0,"orders":1},{"quantity":5400,"price":1.95,"orders":5},{"quantity":1800,"price":1.9,"orders":2},{"quantity":5400,"price":1.85,"orders":4},{"quantity":3600,"price":1.8,"orders":3}],"sell":[{"quantity":2700,"price":2.15,"orders":3},{"quantity":7200,"price":2.2,"orders":4},{"quantity":5400,"price":2.25,"orders":5},{"quantity":9900,"price":2.3,"orders":6},{"quantity":10800,"price":2.35,"orders":6}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|146551","symbol":"ZYDUSLIFE25JUN920PE","last_price":2.05,"volume":233100,"average_price":2.17,"oi":195300.0,"net_change":-0.8,"total_buy_quantity":378000.0,"total_sell_quantity":188100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1750413556739","oi_day_high":203400.0,"oi_day_low":144900.0},"NSE_FO:IREDA25JUN177.5PE":{"ohlc":{"open":12.85,"high":13.4,"low":11.15,"close":12.15},"depth":{"buy":[{"quantity":2900,"price":11.9,"orders":1},{"quantity":2900,"price":11.85,"orders":1},{"quantity":8700,"price":11.8,"orders":3},{"quantity":5800,"price":11.75,"orders":2},{"quantity":2900,"price":11.7,"orders":1}],"sell":[{"quantity":8700,"price":12.1,"orders":3},{"quantity":5800,"price":12.15,"orders":2},{"quantity":5800,"price":12.2,"orders":2},{"quantity":2900,"price":12.25,"orders":1},{"quantity":2900,"price":12.3,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|104570","symbol":"IREDA25JUN177.5PE","last_price":12.15,"volume":78300,"average_price":12.31,"oi":609000.0,"net_change":-5.35,"total_buy_quantity":394400.0,"total_sell_quantity":353800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.5,"last_trade_time":"1750413480213","oi_day_high":620600.0,"oi_day_low":606100.0},"NSE_FO:MGL25JUN1380CE":{"ohlc":{"open":30.4,"high":42.05,"low":25.5,"close":26.2},"depth":{"buy":[{"quantity":400,"price":24.5,"orders":1},{"quantity":400,"price":24.45,"orders":1},{"quantity":400,"price":24.2,"orders":1},{"quantity":400,"price":24.15,"orders":1},{"quantity":800,"price":24.1,"orders":2}],"sell":[{"quantity":800,"price":25.35,"orders":2},{"quantity":800,"price":25.4,"orders":2},{"quantity":1600,"price":25.75,"orders":2},{"quantity":400,"price":25.8,"orders":1},{"quantity":1200,"price":25.85,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|114019","symbol":"MGL25JUN1380CE","last_price":26.2,"volume":64800,"average_price":34.2,"oi":97600.0,"net_change":-4.2,"total_buy_quantity":90800.0,"total_sell_quantity":58800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.1,"last_trade_time":"1750413493001","oi_day_high":99200.0,"oi_day_low":92000.0},"NSE_FO:CDSL25JUN1520CE":{"ohlc":{"open":195.95,"high":195.95,"low":195.95,"close":195.95},"depth":{"buy":[{"quantity":14000,"price":138.2,"orders":1},{"quantity":700,"price":138.15,"orders":1},{"quantity":2450,"price":81.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":350,"price":184.0,"orders":1},{"quantity":14000,"price":184.95,"orders":1},{"quantity":1050,"price":195.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|79657","symbol":"CDSL25JUN1520CE","last_price":195.95,"volume":0,"average_price":0.0,"oi":63350.0,"net_change":0.0,"total_buy_quantity":17150.0,"total_sell_quantity":15400.0,"lower_circuit_limit":13.45,"upper_circuit_limit":242.25,"last_trade_time":"1750134947000","oi_day_high":63700.0,"oi_day_low":63350.0},"NSE_FO:BAJAJ-AUTO25JUN8690CE":{"ohlc":{"open":14.95,"high":18.0,"low":7.9,"close":10.35},"depth":{"buy":[{"quantity":225,"price":10.35,"orders":2},{"quantity":2250,"price":10.3,"orders":3},{"quantity":375,"price":10.25,"orders":3},{"quantity":375,"price":10.2,"orders":3},{"quantity":450,"price":10.15,"orders":4}],"sell":[{"quantity":150,"price":11.15,"orders":2},{"quantity":300,"price":11.2,"orders":2},{"quantity":1050,"price":11.25,"orders":3},{"quantity":225,"price":11.3,"orders":1},{"quantity":300,"price":11.35,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|69453","symbol":"BAJAJ-AUTO25JUN8690CE","last_price":10.35,"volume":463875,"average_price":12.83,"oi":280575.0,"net_change":-6.2,"total_buy_quantity":74850.0,"total_sell_quantity":31050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.3,"last_trade_time":"1750413598680","oi_day_high":326700.0,"oi_day_low":280575.0},"NSE_FO:PEL25JUN1100PE":{"ohlc":{"open":11.25,"high":13.8,"low":5.3,"close":6.55},"depth":{"buy":[{"quantity":750,"price":6.5,"orders":1},{"quantity":750,"price":6.45,"orders":1},{"quantity":750,"price":6.4,"orders":1},{"quantity":1500,"price":6.35,"orders":2},{"quantity":1500,"price":6.25,"orders":2}],"sell":[{"quantity":1500,"price":6.85,"orders":2},{"quantity":1500,"price":7.0,"orders":2},{"quantity":750,"price":7.05,"orders":1},{"quantity":1500,"price":7.1,"orders":2},{"quantity":750,"price":7.75,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|120248","symbol":"PEL25JUN1100PE","last_price":6.55,"volume":840750,"average_price":7.35,"oi":393750.0,"net_change":-11.15,"total_buy_quantity":343500.0,"total_sell_quantity":115500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.75,"last_trade_time":"1750413571449","oi_day_high":447000.0,"oi_day_low":393000.0},"NSE_FO:POWERGRID25JUN292.5PE":{"ohlc":{"open":7.95,"high":7.95,"low":2.7,"close":2.95},"depth":{"buy":[{"quantity":7200,"price":2.95,"orders":4},{"quantity":14400,"price":2.9,"orders":7},{"quantity":19800,"price":2.85,"orders":9},{"quantity":9000,"price":2.8,"orders":4},{"quantity":9000,"price":2.75,"orders":4}],"sell":[{"quantity":3600,"price":3.15,"orders":2},{"quantity":12600,"price":3.2,"orders":7},{"quantity":10800,"price":3.25,"orders":5},{"quantity":7200,"price":3.3,"orders":4},{"quantity":7200,"price":3.35,"orders":3}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|123459","symbol":"POWERGRID25JUN292.5PE","last_price":2.95,"volume":2197800,"average_price":3.52,"oi":342000.0,"net_change":-4.1,"total_buy_quantity":320400.0,"total_sell_quantity":345600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.05,"last_trade_time":"1750413556196","oi_day_high":532800.0,"oi_day_low":338400.0},"NSE_FO:GODREJPROP25JUN2250CE":{"ohlc":{"open":181.5,"high":181.5,"low":160.0,"close":160.0},"depth":{"buy":[{"quantity":225,"price":168.15,"orders":1},{"quantity":225,"price":168.1,"orders":1},{"quantity":225,"price":168.05,"orders":1},{"quantity":675,"price":168.0,"orders":3},{"quantity":225,"price":167.95,"orders":1}],"sell":[{"quantity":225,"price":175.8,"orders":1},{"quantity":225,"price":175.85,"orders":1},{"quantity":225,"price":175.9,"orders":1},{"quantity":225,"price":175.95,"orders":1},{"quantity":675,"price":187.2,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|92616","symbol":"GODREJPROP25JUN2250CE","last_price":160.0,"volume":1125,"average_price":174.66,"oi":75825.0,"net_change":23.65,"total_buy_quantity":77625.0,"total_sell_quantity":18450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":282.9,"last_trade_time":"1750408873670","oi_day_high":76725.0,"oi_day_low":75825.0},"NSE_FO:M&MFIN25JUN265CE":{"ohlc":{"open":2.4,"high":3.4,"low":1.65,"close":2.25},"depth":{"buy":[{"quantity":6168,"price":2.2,"orders":3},{"quantity":6168,"price":2.15,"orders":2},{"quantity":4112,"price":2.1,"orders":2},{"quantity":2056,"price":2.05,"orders":1},{"quantity":2056,"price":2.0,"orders":1}],"sell":[{"quantity":6168,"price":2.3,"orders":2},{"quantity":8224,"price":2.35,"orders":3},{"quantity":24672,"price":2.4,"orders":5},{"quantity":4112,"price":2.45,"orders":2},{"quantity":4112,"price":2.5,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|50239","symbol":"M&MFIN25JUN265CE","last_price":2.25,"volume":1270608,"average_price":2.3,"oi":614744.0,"net_change":0.1,"total_buy_quantity":600352.0,"total_sell_quantity":411200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1750413593679","oi_day_high":686704.0,"oi_day_low":612688.0},"NSE_FO:CESC25JUN167.5PE":{"ohlc":{"open":6.2,"high":6.2,"low":4.6,"close":4.9},"depth":{"buy":[{"quantity":2925,"price":4.5,"orders":1},{"quantity":5850,"price":4.45,"orders":2},{"quantity":8775,"price":4.4,"orders":3},{"quantity":5850,"price":4.35,"orders":2},{"quantity":2925,"price":4.3,"orders":1}],"sell":[{"quantity":2925,"price":4.75,"orders":1},{"quantity":2925,"price":4.8,"orders":1},{"quantity":2925,"price":4.85,"orders":1},{"quantity":2925,"price":4.9,"orders":1},{"quantity":2925,"price":4.95,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|81341","symbol":"CESC25JUN167.5PE","last_price":4.9,"volume":32175,"average_price":5.21,"oi":166725.0,"net_change":-1.1,"total_buy_quantity":312975.0,"total_sell_quantity":424125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1750408262636","oi_day_high":181350.0,"oi_day_low":166725.0},"NSE_FO:PHOENIXLTD25JUN1600PE":{"ohlc":{"open":40.6,"high":49.65,"low":17.45,"close":21.55},"depth":{"buy":[{"quantity":350,"price":21.55,"orders":1},{"quantity":350,"price":21.2,"orders":1},{"quantity":350,"price":21.05,"orders":1},{"quantity":350,"price":21.0,"orders":1},{"quantity":350,"price":20.95,"orders":1}],"sell":[{"quantity":350,"price":21.85,"orders":1},{"quantity":350,"price":21.9,"orders":1},{"quantity":350,"price":22.05,"orders":1},{"quantity":350,"price":23.05,"orders":1},{"quantity":1400,"price":23.15,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|128698","symbol":"PHOENIXLTD25JUN1600PE","last_price":21.55,"volume":279650,"average_price":25.08,"oi":150850.0,"net_change":-26.75,"total_buy_quantity":108150.0,"total_sell_quantity":52850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.55,"last_trade_time":"1750413595988","oi_day_high":153650.0,"oi_day_low":121800.0},"NSE_FO:VOLTAS25JUN1260CE":{"ohlc":{"open":13.05,"high":23.5,"low":11.0,"close":18.0},"depth":{"buy":[{"quantity":600,"price":17.55,"orders":2},{"quantity":600,"price":17.5,"orders":2},{"quantity":600,"price":17.45,"orders":2},{"quantity":300,"price":17.4,"orders":1},{"quantity":600,"price":17.3,"orders":2}],"sell":[{"quantity":300,"price":18.3,"orders":1},{"quantity":300,"price":18.35,"orders":1},{"quantity":300,"price":18.45,"orders":1},{"quantity":300,"price":18.5,"orders":1},{"quantity":600,"price":18.9,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|135283","symbol":"VOLTAS25JUN1260CE","last_price":18.0,"volume":1162200,"average_price":17.18,"oi":438300.0,"net_change":4.05,"total_buy_quantity":470100.0,"total_sell_quantity":63600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":140.55,"last_trade_time":"1750413593865","oi_day_high":580200.0,"oi_day_low":437700.0},"NSE_FO:PNBHOUSING25JUN1040CE":{"ohlc":{"open":21.7,"high":23.1,"low":15.4,"close":18.5},"depth":{"buy":[{"quantity":650,"price":18.55,"orders":1},{"quantity":650,"price":18.5,"orders":1},{"quantity":650,"price":18.45,"orders":1},{"quantity":650,"price":18.4,"orders":1},{"quantity":650,"price":18.15,"orders":1}],"sell":[{"quantity":1300,"price":19.7,"orders":2},{"quantity":650,"price":19.9,"orders":1},{"quantity":1300,"price":19.95,"orders":2},{"quantity":1300,"price":20.0,"orders":2},{"quantity":650,"price":20.3,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|130803","symbol":"PNBHOUSING25JUN1040CE","last_price":18.5,"volume":236600,"average_price":18.83,"oi":104650.0,"net_change":-0.6,"total_buy_quantity":99450.0,"total_sell_quantity":80600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.65,"last_trade_time":"1750413595854","oi_day_high":113750.0,"oi_day_low":91000.0},"NSE_FO:VBL25JUN480PE":{"ohlc":{"open":28.05,"high":28.05,"low":20.75,"close":22.4},"depth":{"buy":[{"quantity":875,"price":22.2,"orders":1},{"quantity":875,"price":22.15,"orders":1},{"quantity":875,"price":21.9,"orders":1},{"quantity":875,"price":21.8,"orders":1},{"quantity":875,"price":21.75,"orders":1}],"sell":[{"quantity":1750,"price":22.6,"orders":2},{"quantity":1750,"price":22.65,"orders":2},{"quantity":1750,"price":22.75,"orders":2},{"quantity":875,"price":22.95,"orders":1},{"quantity":1750,"price":23.0,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|145786","symbol":"VBL25JUN480PE","last_price":22.4,"volume":311500,"average_price":23.7,"oi":1211000.0,"net_change":-9.65,"total_buy_quantity":103250.0,"total_sell_quantity":126875.0,"lower_circuit_limit":6.35,"upper_circuit_limit":57.75,"last_trade_time":"1750413595141","oi_day_high":1330000.0,"oi_day_low":1211000.0},"NSE_FO:HINDUNILVR25JUN2360PE":{"ohlc":{"open":83.15,"high":88.75,"low":70.6,"close":82.8},"depth":{"buy":[{"quantity":600,"price":80.35,"orders":2},{"quantity":600,"price":80.3,"orders":2},{"quantity":300,"price":80.25,"orders":1},{"quantity":300,"price":80.1,"orders":1},{"quantity":300,"price":79.25,"orders":1}],"sell":[{"quantity":300,"price":81.65,"orders":1},{"quantity":300,"price":81.7,"orders":1},{"quantity":300,"price":81.75,"orders":1},{"quantity":300,"price":82.1,"orders":1},{"quantity":300,"price":82.7,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|98318","symbol":"HINDUNILVR25JUN2360PE","last_price":82.8,"volume":57300,"average_price":78.57,"oi":424800.0,"net_change":-5.45,"total_buy_quantity":28500.0,"total_sell_quantity":44100.0,"lower_circuit_limit":22.25,"upper_circuit_limit":154.25,"last_trade_time":"1750413535153","oi_day_high":451200.0,"oi_day_low":424800.0},"NSE_FO:RBLBANK25JUN215CE":{"ohlc":{"open":11.0,"high":11.0,"low":11.0,"close":11.0},"depth":{"buy":[{"quantity":5000,"price":10.0,"orders":1},{"quantity":2500,"price":6.5,"orders":1},{"quantity":7500,"price":5.05,"orders":1},{"quantity":2500,"price":4.15,"orders":1},{"quantity":2500,"price":4.05,"orders":1}],"sell":[{"quantity":2500,"price":15.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|134182","symbol":"RBLBANK25JUN215CE","last_price":11.0,"volume":0,"average_price":0.0,"oi":597500.0,"net_change":0.0,"total_buy_quantity":30000.0,"total_sell_quantity":2500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1750322667000","oi_day_high":625000.0,"oi_day_low":597500.0},"NSE_FO:TATACOMM25JUN1680PE":{"ohlc":{"open":33.85,"high":50.3,"low":30.7,"close":31.7},"depth":{"buy":[{"quantity":250,"price":30.75,"orders":1},{"quantity":250,"price":28.85,"orders":1},{"quantity":250,"price":28.8,"orders":1},{"quantity":250,"price":28.6,"orders":1},{"quantity":250,"price":28.5,"orders":1}],"sell":[{"quantity":250,"price":32.65,"orders":1},{"quantity":250,"price":32.7,"orders":1},{"quantity":250,"price":33.85,"orders":1},{"quantity":250,"price":33.9,"orders":1},{"quantity":250,"price":33.95,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|141928","symbol":"TATACOMM25JUN1680PE","last_price":31.7,"volume":43250,"average_price":37.94,"oi":68500.0,"net_change":-10.35,"total_buy_quantity":34750.0,"total_sell_quantity":36500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.1,"last_trade_time":"1750413456379","oi_day_high":72500.0,"oi_day_low":65750.0},"NSE_FO:OBEROIRLTY25JUN1740PE":{"ohlc":{"open":1.7,"high":2.0,"low":0.7,"close":0.7},"depth":{"buy":[{"quantity":350,"price":0.7,"orders":1},{"quantity":350,"price":0.65,"orders":1},{"quantity":700,"price":0.6,"orders":2},{"quantity":5600,"price":0.55,"orders":3},{"quantity":1050,"price":0.5,"orders":3}],"sell":[{"quantity":700,"price":0.9,"orders":2},{"quantity":700,"price":0.95,"orders":2},{"quantity":1050,"price":1.0,"orders":3},{"quantity":1050,"price":1.05,"orders":3},{"quantity":700,"price":1.1,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|118017","symbol":"OBEROIRLTY25JUN1740PE","last_price":0.7,"volume":22050,"average_price":1.3,"oi":57050.0,"net_change":-0.95,"total_buy_quantity":58100.0,"total_sell_quantity":47950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1750413514444","oi_day_high":60550.0,"oi_day_low":56000.0},"NSE_FO:NYKAA25JUN205CE":{"ohlc":{"open":0.5,"high":0.9,"low":0.35,"close":0.7},"depth":{"buy":[{"quantity":2950,"price":0.65,"orders":1},{"quantity":17700,"price":0.6,"orders":5},{"quantity":44250,"price":0.55,"orders":10},{"quantity":20650,"price":0.5,"orders":4},{"quantity":41300,"price":0.45,"orders":8}],"sell":[{"quantity":23600,"price":0.7,"orders":4},{"quantity":50150,"price":0.75,"orders":10},{"quantity":35400,"price":0.8,"orders":8},{"quantity":35400,"price":0.85,"orders":6},{"quantity":17700,"price":0.9,"orders":5}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|124889","symbol":"NYKAA25JUN205CE","last_price":0.7,"volume":1253750,"average_price":0.57,"oi":2298050.0,"net_change":0.25,"total_buy_quantity":513300.0,"total_sell_quantity":669650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1750413599862","oi_day_high":2492750.0,"oi_day_low":2298050.0},"NSE_FO:ADANIENSOL25JUN880CE":{"ohlc":{"open":2.9,"high":3.9,"low":2.15,"close":2.9},"depth":{"buy":[{"quantity":2500,"price":2.8,"orders":4},{"quantity":21875,"price":2.75,"orders":6},{"quantity":1875,"price":2.7,"orders":3},{"quantity":3125,"price":2.65,"orders":4},{"quantity":1250,"price":2.6,"orders":2}],"sell":[{"quantity":1250,"price":3.0,"orders":1},{"quantity":1250,"price":3.05,"orders":2},{"quantity":3125,"price":3.1,"orders":3},{"quantity":3750,"price":3.15,"orders":3},{"quantity":5000,"price":3.2,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|66303","symbol":"ADANIENSOL25JUN880CE","last_price":2.9,"volume":866875,"average_price":2.82,"oi":400000.0,"net_change":0.0,"total_buy_quantity":525000.0,"total_sell_quantity":199375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1750413566492","oi_day_high":531875.0,"oi_day_low":396875.0},"NSE_FO:INDHOTEL25JUN760PE":{"ohlc":{"open":15.7,"high":19.4,"low":6.0,"close":7.45},"depth":{"buy":[{"quantity":1000,"price":7.5,"orders":1},{"quantity":2000,"price":7.45,"orders":2},{"quantity":3000,"price":7.4,"orders":3},{"quantity":4000,"price":7.35,"orders":2},{"quantity":2000,"price":7.3,"orders":2}],"sell":[{"quantity":1000,"price":7.75,"orders":1},{"quantity":2000,"price":7.8,"orders":2},{"quantity":1000,"price":7.85,"orders":1},{"quantity":2000,"price":7.9,"orders":2},{"quantity":1000,"price":7.95,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|103335","symbol":"INDHOTEL25JUN760PE","last_price":7.45,"volume":1493000,"average_price":8.92,"oi":541000.0,"net_change":-10.65,"total_buy_quantity":538000.0,"total_sell_quantity":163000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.6,"last_trade_time":"1750413589661","oi_day_high":561000.0,"oi_day_low":504000.0},"NSE_FO:BHEL25JUN265CE":{"ohlc":{"open":0.6,"high":0.8,"low":0.45,"close":0.6},"depth":{"buy":[{"quantity":42000,"price":0.55,"orders":7},{"quantity":139125,"price":0.5,"orders":18},{"quantity":115500,"price":0.45,"orders":16},{"quantity":194250,"price":0.4,"orders":7},{"quantity":391125,"price":0.35,"orders":11}],"sell":[{"quantity":86625,"price":0.6,"orders":17},{"quantity":154875,"price":0.65,"orders":23},{"quantity":102375,"price":0.7,"orders":17},{"quantity":70875,"price":0.75,"orders":11},{"quantity":94500,"price":0.8,"orders":12}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|75329","symbol":"BHEL25JUN265CE","last_price":0.6,"volume":4402125,"average_price":0.6,"oi":4242000.0,"net_change":0.0,"total_buy_quantity":3367875.0,"total_sell_quantity":1404375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1750413598541","oi_day_high":4788000.0,"oi_day_low":4242000.0},"NSE_FO:NESTLEIND25JUN2440PE":{"ohlc":{"open":121.9,"high":121.9,"low":49.15,"close":51.2},"depth":{"buy":[{"quantity":200,"price":46.55,"orders":1},{"quantity":200,"price":46.5,"orders":1},{"quantity":400,"price":46.4,"orders":2},{"quantity":800,"price":46.3,"orders":1},{"quantity":200,"price":46.0,"orders":1}],"sell":[{"quantity":200,"price":52.5,"orders":1},{"quantity":400,"price":52.55,"orders":2},{"quantity":200,"price":52.6,"orders":1},{"quantity":600,"price":58.8,"orders":2},{"quantity":600,"price":58.85,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|123455","symbol":"NESTLEIND25JUN2440PE","last_price":51.2,"volume":54600,"average_price":80.5,"oi":59200.0,"net_change":-71.5,"total_buy_quantity":10400.0,"total_sell_quantity":11400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":200.05,"last_trade_time":"1750413598041","oi_day_high":59400.0,"oi_day_low":34800.0},"NSE_FO:CGPOWER25JUN700CE":{"ohlc":{"open":5.65,"high":8.0,"low":2.75,"close":4.35},"depth":{"buy":[{"quantity":2175,"price":4.5,"orders":2},{"quantity":2175,"price":4.45,"orders":3},{"quantity":5800,"price":4.4,"orders":7},{"quantity":5800,"price":4.35,"orders":4},{"quantity":725,"price":4.3,"orders":1}],"sell":[{"quantity":725,"price":4.6,"orders":1},{"quantity":725,"price":4.65,"orders":1},{"quantity":2175,"price":4.7,"orders":3},{"quantity":2900,"price":4.75,"orders":4},{"quantity":1450,"price":4.8,"orders":2}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|80307","symbol":"CGPOWER25JUN700CE","last_price":4.35,"volume":3161000,"average_price":5.69,"oi":1067925.0,"net_change":0.6,"total_buy_quantity":432100.0,"total_sell_quantity":321175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1750413599424","oi_day_high":1511625.0,"oi_day_low":1057050.0},"NSE_FO:IRCTC25JUN770CE":{"ohlc":{"open":2.65,"high":3.5,"low":2.0,"close":2.7},"depth":{"buy":[{"quantity":1750,"price":2.7,"orders":1},{"quantity":2625,"price":2.65,"orders":3},{"quantity":4375,"price":2.6,"orders":4},{"quantity":4375,"price":2.55,"orders":3},{"quantity":4375,"price":2.5,"orders":3}],"sell":[{"quantity":4375,"price":2.8,"orders":5},{"quantity":5250,"price":2.85,"orders":6},{"quantity":6125,"price":2.9,"orders":6},{"quantity":9625,"price":2.95,"orders":6},{"quantity":11375,"price":3.0,"orders":8}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|104227","symbol":"IRCTC25JUN770CE","last_price":2.7,"volume":1054375,"average_price":2.71,"oi":893375.0,"net_change":0.25,"total_buy_quantity":698250.0,"total_sell_quantity":269500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1750413569717","oi_day_high":933625.0,"oi_day_low":891625.0},"NSE_FO:INDUSTOWER25JUN390PE":{"ohlc":{"open":4.7,"high":4.7,"low":0.7,"close":0.7},"depth":{"buy":[{"quantity":44200,"price":0.7,"orders":12},{"quantity":30600,"price":0.65,"orders":9},{"quantity":20400,"price":0.6,"orders":4},{"quantity":22100,"price":0.55,"orders":3},{"quantity":5100,"price":0.5,"orders":1}],"sell":[{"quantity":8500,"price":0.75,"orders":3},{"quantity":34000,"price":0.8,"orders":11},{"quantity":54400,"price":0.85,"orders":15},{"quantity":35700,"price":0.9,"orders":11},{"quantity":30600,"price":0.95,"orders":8}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|105420","symbol":"INDUSTOWER25JUN390PE","last_price":0.7,"volume":5450200,"average_price":2.33,"oi":1375300.0,"net_change":-5.3,"total_buy_quantity":304300.0,"total_sell_quantity":765000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1750413589895","oi_day_high":1472200.0,"oi_day_low":1232500.0},"NSE_FO:MARICO25JUN720PE":{"ohlc":{"open":29.9,"high":30.7,"low":27.9,"close":27.9},"depth":{"buy":[{"quantity":1200,"price":28.35,"orders":1},{"quantity":1200,"price":28.3,"orders":1},{"quantity":1200,"price":28.25,"orders":1},{"quantity":1200,"price":28.15,"orders":1},{"quantity":6000,"price":24.45,"orders":1}],"sell":[{"quantity":1200,"price":29.5,"orders":1},{"quantity":1200,"price":30.0,"orders":1},{"quantity":24000,"price":31.9,"orders":2},{"quantity":10800,"price":40.95,"orders":1},{"quantity":36000,"price":43.6,"orders":1}]},"timestamp":"2025-06-20T15:46:00.131+05:30","instrument_token":"NSE_FO|117640","symbol":"MARICO25JUN720PE","last_price":27.9,"volume":8400,"average_price":29.3,"oi":92400.0,"net_change":-2.15,"total_buy_quantity":73200.0,"total_sell_quantity":78000.0,"lower_circuit_limit":4.1,"upper_circuit_limit":56.0,"last_trade_time":"1750409116537","oi_day_high":94800.0,"oi_day_low":91200.0}}}