{"status":"success","data":{"NSE_FO:ADANIPORTS25MAY1240PE":{"ohlc":{"open":2.0,"high":2.2,"low":1.55,"close":1.6},"depth":{"buy":[{"quantity":1200,"price":1.5,"orders":3},{"quantity":1600,"price":1.45,"orders":4},{"quantity":1600,"price":1.4,"orders":4},{"quantity":2000,"price":1.35,"orders":4},{"quantity":800,"price":1.3,"orders":2}],"sell":[{"quantity":1200,"price":1.6,"orders":3},{"quantity":1200,"price":1.65,"orders":3},{"quantity":1600,"price":1.7,"orders":4},{"quantity":1200,"price":1.75,"orders":3},{"quantity":800,"price":1.8,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|65157","symbol":"ADANIPORTS25MAY1240PE","last_price":1.6,"volume":64800,"average_price":1.74,"oi":356400.0,"net_change":-0.1,"total_buy_quantity":613600.0,"total_sell_quantity":77600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1747821542049","oi_day_high":374000.0,"oi_day_low":356000.0},"NSE_FO:POWERGRID25MAY315CE":{"ohlc":{"open":1.0,"high":1.35,"low":0.7,"close":0.75},"depth":{"buy":[{"quantity":18000,"price":0.7,"orders":7},{"quantity":12600,"price":0.65,"orders":4},{"quantity":21600,"price":0.6,"orders":5},{"quantity":46800,"price":0.55,"orders":6},{"quantity":50400,"price":0.5,"orders":7}],"sell":[{"quantity":14400,"price":0.8,"orders":7},{"quantity":5400,"price":0.85,"orders":3},{"quantity":5400,"price":0.9,"orders":2},{"quantity":7200,"price":0.95,"orders":2},{"quantity":18000,"price":1.0,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|132589","symbol":"POWERGRID25MAY315CE","last_price":0.75,"volume":1191600,"average_price":0.96,"oi":1891800.0,"net_change":-0.35,"total_buy_quantity":549000.0,"total_sell_quantity":568800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1747821249776","oi_day_high":2070000.0,"oi_day_low":1850400.0},"NSE_FO:SUPREMEIND25MAY3500PE":{"ohlc":{"open":37.45,"high":38.05,"low":10.25,"close":11.7},"depth":{"buy":[{"quantity":250,"price":11.2,"orders":2},{"quantity":125,"price":11.05,"orders":1},{"quantity":125,"price":11.0,"orders":1},{"quantity":125,"price":10.75,"orders":1},{"quantity":125,"price":10.6,"orders":1}],"sell":[{"quantity":2500,"price":12.0,"orders":1},{"quantity":125,"price":12.1,"orders":1},{"quantity":875,"price":12.15,"orders":2},{"quantity":750,"price":12.35,"orders":1},{"quantity":750,"price":12.65,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|141139","symbol":"SUPREMEIND25MAY3500PE","last_price":11.7,"volume":70500,"average_price":17.82,"oi":26625.0,"net_change":-14.3,"total_buy_quantity":39375.0,"total_sell_quantity":27500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.85,"last_trade_time":"1747821570265","oi_day_high":29625.0,"oi_day_low":15875.0},"NSE_FO:MARICO25MAY720CE":{"ohlc":{"open":5.95,"high":10.2,"low":5.6,"close":6.85},"depth":{"buy":[{"quantity":4800,"price":6.7,"orders":3},{"quantity":1200,"price":6.65,"orders":1},{"quantity":2400,"price":6.6,"orders":2},{"quantity":3600,"price":6.55,"orders":3},{"quantity":2400,"price":6.5,"orders":2}],"sell":[{"quantity":4800,"price":6.85,"orders":4},{"quantity":2400,"price":6.9,"orders":2},{"quantity":7200,"price":6.95,"orders":5},{"quantity":2400,"price":7.0,"orders":2},{"quantity":2400,"price":7.05,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|104182","symbol":"MARICO25MAY720CE","last_price":6.85,"volume":1350000,"average_price":7.88,"oi":639600.0,"net_change":0.75,"total_buy_quantity":567600.0,"total_sell_quantity":286800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1747821379034","oi_day_high":680400.0,"oi_day_low":636000.0},"NSE_FO:RBLBANK25MAY197.5PE":{"ohlc":{"open":1.4,"high":1.4,"low":1.4,"close":1.4},"depth":{"buy":[{"quantity":2500,"price":0.65,"orders":1},{"quantity":2500,"price":0.6,"orders":1},{"quantity":7500,"price":0.45,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2500,"price":3.0,"orders":1},{"quantity":2500,"price":5.0,"orders":1},{"quantity":5000,"price":5.9,"orders":1},{"quantity":2500,"price":6.0,"orders":1},{"quantity":117500,"price":6.8,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|134047","symbol":"RBLBANK25MAY197.5PE","last_price":1.4,"volume":0,"average_price":0.0,"oi":450000.0,"net_change":0.0,"total_buy_quantity":12500.0,"total_sell_quantity":137500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1747734940000","oi_day_high":465000.0,"oi_day_low":422500.0},"NSE_FO:MCX25MAY6200PE":{"ohlc":{"open":80.75,"high":106.35,"low":64.7,"close":70.7},"depth":{"buy":[{"quantity":100,"price":69.95,"orders":1},{"quantity":100,"price":69.9,"orders":1},{"quantity":100,"price":69.85,"orders":1},{"quantity":100,"price":69.2,"orders":1},{"quantity":100,"price":69.15,"orders":1}],"sell":[{"quantity":100,"price":70.7,"orders":1},{"quantity":100,"price":70.75,"orders":1},{"quantity":100,"price":70.95,"orders":1},{"quantity":100,"price":71.2,"orders":1},{"quantity":100,"price":71.8,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|105170","symbol":"MCX25MAY6200PE","last_price":70.7,"volume":349900,"average_price":79.1,"oi":72100.0,"net_change":-25.8,"total_buy_quantity":46600.0,"total_sell_quantity":20300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":282.8,"last_trade_time":"1747821585871","oi_day_high":77700.0,"oi_day_low":67100.0},"NSE_FO:IDFCFIRSTB25MAY68CE":{"ohlc":{"open":0.9,"high":0.95,"low":0.45,"close":0.7},"depth":{"buy":[{"quantity":172500,"price":0.65,"orders":10},{"quantity":262500,"price":0.6,"orders":20},{"quantity":645000,"price":0.55,"orders":16},{"quantity":735000,"price":0.5,"orders":14},{"quantity":420000,"price":0.45,"orders":9}],"sell":[{"quantity":202500,"price":0.7,"orders":9},{"quantity":780000,"price":0.75,"orders":22},{"quantity":195000,"price":0.8,"orders":12},{"quantity":202500,"price":0.85,"orders":11},{"quantity":247500,"price":0.9,"orders":14}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|91754","symbol":"IDFCFIRSTB25MAY68CE","last_price":0.7,"volume":17287500,"average_price":0.66,"oi":8265000.0,"net_change":-0.35,"total_buy_quantity":5692500.0,"total_sell_quantity":3555000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1747821547033","oi_day_high":8490000.0,"oi_day_low":7020000.0},"NSE_FO:ONGC25MAY250CE":{"ohlc":{"open":4.7,"high":5.45,"low":3.45,"close":3.75},"depth":{"buy":[{"quantity":5775,"price":3.75,"orders":2},{"quantity":71225,"price":3.7,"orders":16},{"quantity":48125,"price":3.65,"orders":16},{"quantity":46200,"price":3.6,"orders":18},{"quantity":23100,"price":3.55,"orders":5}],"sell":[{"quantity":15400,"price":3.8,"orders":4},{"quantity":30800,"price":3.85,"orders":12},{"quantity":32725,"price":3.9,"orders":13},{"quantity":30800,"price":3.95,"orders":11},{"quantity":65450,"price":4.0,"orders":23}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|111573","symbol":"ONGC25MAY250CE","last_price":3.75,"volume":17692675,"average_price":4.29,"oi":1.1243925E7,"net_change":-0.8,"total_buy_quantity":1226225.0,"total_sell_quantity":2641100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1747821599113","oi_day_high":1.13036E7,"oi_day_low":1.0712625E7},"NSE_FO:AUROPHARMA25MAY1260CE":{"ohlc":{"open":11.9,"high":20.0,"low":11.4,"close":12.2},"depth":{"buy":[{"quantity":1100,"price":12.2,"orders":2},{"quantity":550,"price":12.15,"orders":1},{"quantity":1100,"price":12.1,"orders":2},{"quantity":1100,"price":12.05,"orders":2},{"quantity":1650,"price":12.0,"orders":3}],"sell":[{"quantity":550,"price":12.45,"orders":1},{"quantity":550,"price":12.5,"orders":1},{"quantity":550,"price":12.65,"orders":1},{"quantity":1100,"price":12.7,"orders":2},{"quantity":1650,"price":12.75,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|70676","symbol":"AUROPHARMA25MAY1260CE","last_price":12.2,"volume":697400,"average_price":16.86,"oi":708950.0,"net_change":1.45,"total_buy_quantity":268400.0,"total_sell_quantity":160600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1747821562053","oi_day_high":772750.0,"oi_day_low":708950.0},"NSE_FO:ETERNAL25MAY235CE":{"ohlc":{"open":3.0,"high":3.9,"low":2.4,"close":3.45},"depth":{"buy":[{"quantity":34000,"price":3.4,"orders":12},{"quantity":48000,"price":3.35,"orders":15},{"quantity":46000,"price":3.3,"orders":17},{"quantity":44000,"price":3.25,"orders":12},{"quantity":32000,"price":3.2,"orders":9}],"sell":[{"quantity":36000,"price":3.5,"orders":13},{"quantity":42000,"price":3.55,"orders":11},{"quantity":62000,"price":3.6,"orders":16},{"quantity":56000,"price":3.65,"orders":16},{"quantity":44000,"price":3.7,"orders":11}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|146346","symbol":"ETERNAL25MAY235CE","last_price":3.45,"volume":12046000,"average_price":3.16,"oi":4004000.0,"net_change":-0.15,"total_buy_quantity":948000.0,"total_sell_quantity":1024000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1747821599032","oi_day_high":4476000.0,"oi_day_low":3846000.0},"NSE_FO:JSWENERGY25MAY500CE":{"ohlc":{"open":13.95,"high":20.6,"low":10.5,"close":14.3},"depth":{"buy":[{"quantity":1500,"price":14.15,"orders":2},{"quantity":2250,"price":14.1,"orders":3},{"quantity":1500,"price":14.05,"orders":2},{"quantity":1500,"price":14.0,"orders":2},{"quantity":2250,"price":13.95,"orders":3}],"sell":[{"quantity":2250,"price":14.3,"orders":3},{"quantity":750,"price":14.35,"orders":1},{"quantity":4500,"price":14.4,"orders":3},{"quantity":3000,"price":14.45,"orders":4},{"quantity":750,"price":14.6,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|98578","symbol":"JSWENERGY25MAY500CE","last_price":14.3,"volume":947250,"average_price":15.36,"oi":720000.0,"net_change":0.1,"total_buy_quantity":384000.0,"total_sell_quantity":122250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.2,"last_trade_time":"1747821512158","oi_day_high":776250.0,"oi_day_low":720000.0},"NSE_FO:AARTIIND25MAY440PE":{"ohlc":{"open":1.95,"high":2.7,"low":1.7,"close":2.3},"depth":{"buy":[{"quantity":1000,"price":2.05,"orders":1},{"quantity":2000,"price":2.0,"orders":2},{"quantity":1000,"price":1.9,"orders":1},{"quantity":1000,"price":1.85,"orders":1},{"quantity":30000,"price":1.8,"orders":1}],"sell":[{"quantity":2000,"price":2.3,"orders":2},{"quantity":8000,"price":2.35,"orders":3},{"quantity":6000,"price":2.4,"orders":2},{"quantity":11000,"price":2.45,"orders":5},{"quantity":1000,"price":2.5,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|63461","symbol":"AARTIIND25MAY440PE","last_price":2.3,"volume":180000,"average_price":2.18,"oi":626000.0,"net_change":0.15,"total_buy_quantity":343000.0,"total_sell_quantity":225000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1747820912565","oi_day_high":634000.0,"oi_day_low":615000.0},"NSE_FO:TRENT25MAY5300CE":{"ohlc":{"open":204.7,"high":283.4,"low":158.8,"close":201.35},"depth":{"buy":[{"quantity":100,"price":205.7,"orders":1},{"quantity":100,"price":205.2,"orders":1},{"quantity":100,"price":204.85,"orders":1},{"quantity":100,"price":204.8,"orders":1},{"quantity":300,"price":191.05,"orders":2}],"sell":[{"quantity":100,"price":208.8,"orders":1},{"quantity":100,"price":209.95,"orders":1},{"quantity":100,"price":210.0,"orders":1},{"quantity":100,"price":210.95,"orders":1},{"quantity":100,"price":211.0,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|144980","symbol":"TRENT25MAY5300CE","last_price":201.35,"volume":107400,"average_price":211.68,"oi":91200.0,"net_change":-14.6,"total_buy_quantity":22000.0,"total_sell_quantity":12100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":497.6,"last_trade_time":"1747821577574","oi_day_high":92200.0,"oi_day_low":85400.0},"NSE_FO:BIOCON25MAY325CE":{"ohlc":{"open":12.4,"high":17.9,"low":12.25,"close":17.55},"depth":{"buy":[{"quantity":5000,"price":16.9,"orders":2},{"quantity":2500,"price":16.85,"orders":1},{"quantity":2500,"price":15.4,"orders":1},{"quantity":15000,"price":15.3,"orders":1},{"quantity":7500,"price":15.15,"orders":1}],"sell":[{"quantity":2500,"price":17.55,"orders":1},{"quantity":7500,"price":17.6,"orders":3},{"quantity":2500,"price":17.75,"orders":1},{"quantity":7500,"price":17.9,"orders":3},{"quantity":7500,"price":18.55,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|75653","symbol":"BIOCON25MAY325CE","last_price":17.55,"volume":107500,"average_price":16.64,"oi":385000.0,"net_change":5.85,"total_buy_quantity":170000.0,"total_sell_quantity":125000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1747818986767","oi_day_high":405000.0,"oi_day_low":385000.0},"NSE_FO:GAIL25MAY192.5CE":{"ohlc":{"open":3.5,"high":3.5,"low":2.0,"close":2.9},"depth":{"buy":[{"quantity":7050,"price":2.85,"orders":3},{"quantity":30550,"price":2.8,"orders":11},{"quantity":21150,"price":2.75,"orders":6},{"quantity":7050,"price":2.7,"orders":3},{"quantity":9400,"price":2.65,"orders":3}],"sell":[{"quantity":11750,"price":2.9,"orders":3},{"quantity":25850,"price":2.95,"orders":8},{"quantity":25850,"price":3.0,"orders":7},{"quantity":23500,"price":3.05,"orders":7},{"quantity":42300,"price":3.1,"orders":12}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|89329","symbol":"GAIL25MAY192.5CE","last_price":2.9,"volume":4425050,"average_price":2.76,"oi":2100900.0,"net_change":-0.85,"total_buy_quantity":660350.0,"total_sell_quantity":850700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1747821581263","oi_day_high":2244250.0,"oi_day_low":1990450.0},"NSE_FO:DABUR25MAY490PE":{"ohlc":{"open":12.0,"high":13.2,"low":8.8,"close":10.1},"depth":{"buy":[{"quantity":1250,"price":9.75,"orders":1},{"quantity":1250,"price":9.7,"orders":1},{"quantity":2500,"price":9.5,"orders":2},{"quantity":2500,"price":9.45,"orders":2},{"quantity":1250,"price":9.4,"orders":1}],"sell":[{"quantity":1250,"price":9.85,"orders":1},{"quantity":1250,"price":9.9,"orders":1},{"quantity":1250,"price":9.95,"orders":1},{"quantity":1250,"price":10.1,"orders":1},{"quantity":2500,"price":10.15,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|78119","symbol":"DABUR25MAY490PE","last_price":10.1,"volume":206250,"average_price":10.5,"oi":283750.0,"net_change":-4.9,"total_buy_quantity":231250.0,"total_sell_quantity":117500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.0,"last_trade_time":"1747821393513","oi_day_high":303750.0,"oi_day_low":282500.0},"NSE_FO:CROMPTON25MAY345PE":{"ohlc":{"open":7.25,"high":7.25,"low":3.75,"close":4.0},"depth":{"buy":[{"quantity":12600,"price":3.95,"orders":4},{"quantity":18000,"price":3.9,"orders":7},{"quantity":19800,"price":3.85,"orders":6},{"quantity":5400,"price":3.8,"orders":3},{"quantity":9000,"price":3.75,"orders":4}],"sell":[{"quantity":5400,"price":4.1,"orders":3},{"quantity":10800,"price":4.15,"orders":6},{"quantity":7200,"price":4.2,"orders":4},{"quantity":9000,"price":4.25,"orders":4},{"quantity":10800,"price":4.3,"orders":6}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|83404","symbol":"CROMPTON25MAY345PE","last_price":4.0,"volume":639000,"average_price":4.99,"oi":522000.0,"net_change":-2.35,"total_buy_quantity":383400.0,"total_sell_quantity":446400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1747821577919","oi_day_high":597600.0,"oi_day_low":522000.0},"NSE_FO:ABFRL25MAY275CE":{"ohlc":{"open":4.7,"high":4.7,"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":1068600,"price":0.05,"orders":23},{"quantity":163800,"price":0.1,"orders":8},{"quantity":2600,"price":0.15,"orders":1},{"quantity":2600,"price":0.2,"orders":1},{"quantity":5200,"price":0.25,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|65571","symbol":"ABFRL25MAY275CE","last_price":0.05,"volume":8385000,"average_price":0.87,"oi":748800.0,"net_change":-4.45,"total_buy_quantity":0.0,"total_sell_quantity":1396200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1747821542979","oi_day_high":1383200.0,"oi_day_low":608400.0},"NSE_FO:VEDL25MAY420CE":{"ohlc":{"open":19.05,"high":21.35,"low":15.8,"close":18.85},"depth":{"buy":[{"quantity":1150,"price":18.75,"orders":1},{"quantity":1150,"price":18.65,"orders":1},{"quantity":4600,"price":18.6,"orders":4},{"quantity":1150,"price":18.55,"orders":1},{"quantity":3450,"price":18.5,"orders":2}],"sell":[{"quantity":2300,"price":18.85,"orders":2},{"quantity":3450,"price":18.9,"orders":2},{"quantity":4600,"price":18.95,"orders":4},{"quantity":1150,"price":19.0,"orders":1},{"quantity":3450,"price":19.05,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|139761","symbol":"VEDL25MAY420CE","last_price":18.85,"volume":600300,"average_price":18.78,"oi":2265500.0,"net_change":-0.25,"total_buy_quantity":232300.0,"total_sell_quantity":273700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.4,"last_trade_time":"1747821580610","oi_day_high":2285050.0,"oi_day_low":2236750.0},"NSE_FO:BRITANNIA25MAY5450PE":{"ohlc":{"open":93.8,"high":93.8,"low":42.45,"close":48.45},"depth":{"buy":[{"quantity":100,"price":47.35,"orders":1},{"quantity":100,"price":47.3,"orders":1},{"quantity":100,"price":47.25,"orders":1},{"quantity":100,"price":47.15,"orders":1},{"quantity":200,"price":47.1,"orders":2}],"sell":[{"quantity":100,"price":50.65,"orders":1},{"quantity":200,"price":50.7,"orders":2},{"quantity":100,"price":50.9,"orders":1},{"quantity":200,"price":50.95,"orders":1},{"quantity":100,"price":51.85,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|76987","symbol":"BRITANNIA25MAY5450PE","last_price":48.45,"volume":78500,"average_price":54.75,"oi":43100.0,"net_change":-40.8,"total_buy_quantity":27100.0,"total_sell_quantity":12800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":200.45,"last_trade_time":"1747821529655","oi_day_high":45700.0,"oi_day_low":41900.0},"NSE_FO:INDHOTEL25MAY820PE":{"ohlc":{"open":68.9,"high":73.65,"low":49.8,"close":50.05},"depth":{"buy":[{"quantity":1000,"price":50.0,"orders":1},{"quantity":1000,"price":49.95,"orders":1},{"quantity":1000,"price":49.65,"orders":1},{"quantity":1000,"price":49.15,"orders":1},{"quantity":2000,"price":49.1,"orders":2}],"sell":[{"quantity":1000,"price":50.95,"orders":1},{"quantity":1000,"price":51.0,"orders":1},{"quantity":3000,"price":52.25,"orders":1},{"quantity":3000,"price":52.3,"orders":1},{"quantity":4000,"price":52.35,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|93232","symbol":"INDHOTEL25MAY820PE","last_price":50.05,"volume":32000,"average_price":61.91,"oi":150000.0,"net_change":-16.7,"total_buy_quantity":92000.0,"total_sell_quantity":86000.0,"lower_circuit_limit":22.7,"upper_circuit_limit":110.8,"last_trade_time":"1747819877253","oi_day_high":158000.0,"oi_day_low":149000.0},"NSE_FO:SOLARINDS25MAY13250CE":{"ohlc":{"open":426.7,"high":953.8,"low":426.7,"close":812.0},"depth":{"buy":[{"quantity":525,"price":969.35,"orders":1},{"quantity":75,"price":969.3,"orders":1},{"quantity":150,"price":969.2,"orders":2},{"quantity":75,"price":969.1,"orders":1},{"quantity":75,"price":969.0,"orders":1}],"sell":[{"quantity":75,"price":1059.75,"orders":1},{"quantity":75,"price":1059.8,"orders":1},{"quantity":75,"price":1059.85,"orders":1},{"quantity":150,"price":1059.95,"orders":1},{"quantity":225,"price":1078.55,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|138654","symbol":"SOLARINDS25MAY13250CE","last_price":812.0,"volume":3075,"average_price":638.29,"oi":6075.0,"net_change":324.4,"total_buy_quantity":18075.0,"total_sell_quantity":2775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2094.1,"last_trade_time":"1747811246749","oi_day_high":6150.0,"oi_day_low":5850.0},"NSE_FO:SHREECEM25MAY30750PE":{"ohlc":{"open":238.35,"high":238.35,"low":191.5,"close":212.25},"depth":{"buy":[{"quantity":25,"price":187.0,"orders":1},{"quantity":25,"price":186.95,"orders":1},{"quantity":750,"price":174.3,"orders":1},{"quantity":25,"price":115.0,"orders":1},{"quantity":75,"price":53.95,"orders":1}],"sell":[{"quantity":25,"price":259.35,"orders":1},{"quantity":25,"price":259.4,"orders":1},{"quantity":75,"price":354.3,"orders":1},{"quantity":250,"price":361.75,"orders":1},{"quantity":100,"price":375.95,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|136589","symbol":"SHREECEM25MAY30750PE","last_price":212.25,"volume":525,"average_price":201.87,"oi":1775.0,"net_change":-6.85,"total_buy_quantity":3275.0,"total_sell_quantity":875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":586.2,"last_trade_time":"1747816398331","oi_day_high":2125.0,"oi_day_low":1775.0},"NSE_FO:CUMMINSIND25MAY2950CE":{"ohlc":{"open":77.0,"high":109.8,"low":69.95,"close":92.75},"depth":{"buy":[{"quantity":150,"price":88.8,"orders":1},{"quantity":150,"price":88.75,"orders":1},{"quantity":450,"price":88.6,"orders":2},{"quantity":450,"price":88.55,"orders":2},{"quantity":300,"price":82.05,"orders":1}],"sell":[{"quantity":450,"price":92.9,"orders":3},{"quantity":450,"price":92.95,"orders":2},{"quantity":300,"price":94.4,"orders":1},{"quantity":300,"price":94.45,"orders":1},{"quantity":300,"price":106.35,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|83868","symbol":"CUMMINSIND25MAY2950CE","last_price":92.75,"volume":105450,"average_price":89.85,"oi":49350.0,"net_change":18.2,"total_buy_quantity":32850.0,"total_sell_quantity":20850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":174.15,"last_trade_time":"1747821544607","oi_day_high":50700.0,"oi_day_low":43650.0},"NSE_FO:INFY25MAY1480CE":{"ohlc":{"open":90.45,"high":96.2,"low":81.5,"close":93.0},"depth":{"buy":[{"quantity":400,"price":88.15,"orders":1},{"quantity":400,"price":88.1,"orders":1},{"quantity":400,"price":88.0,"orders":1},{"quantity":2000,"price":87.9,"orders":5},{"quantity":1200,"price":87.8,"orders":3}],"sell":[{"quantity":400,"price":90.35,"orders":1},{"quantity":400,"price":90.4,"orders":1},{"quantity":1200,"price":90.95,"orders":3},{"quantity":3200,"price":91.2,"orders":2},{"quantity":400,"price":92.2,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|95139","symbol":"INFY25MAY1480CE","last_price":93.0,"volume":21600,"average_price":89.2,"oi":357600.0,"net_change":0.8,"total_buy_quantity":40800.0,"total_sell_quantity":38400.0,"lower_circuit_limit":24.6,"upper_circuit_limit":159.8,"last_trade_time":"1747819845972","oi_day_high":366800.0,"oi_day_low":357600.0},"NSE_FO:ADANIENSOL25MAY960PE":{"ohlc":{"open":92.65,"high":99.1,"low":92.65,"close":94.85},"depth":{"buy":[{"quantity":625,"price":83.45,"orders":1},{"quantity":625,"price":83.4,"orders":1},{"quantity":625,"price":83.35,"orders":1},{"quantity":625,"price":83.3,"orders":1},{"quantity":625,"price":83.25,"orders":1}],"sell":[{"quantity":625,"price":88.95,"orders":1},{"quantity":625,"price":89.0,"orders":1},{"quantity":625,"price":89.1,"orders":1},{"quantity":1250,"price":89.2,"orders":2},{"quantity":1250,"price":89.6,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|64327","symbol":"ADANIENSOL25MAY960PE","last_price":94.85,"volume":5000,"average_price":95.78,"oi":121250.0,"net_change":1.7,"total_buy_quantity":40625.0,"total_sell_quantity":50625.0,"lower_circuit_limit":18.95,"upper_circuit_limit":167.35,"last_trade_time":"1747817293480","oi_day_high":123750.0,"oi_day_low":121250.0},"NSE_FO:LT25MAY3300PE":{"ohlc":{"open":2.9,"high":3.3,"low":1.9,"close":2.2},"depth":{"buy":[{"quantity":750,"price":2.1,"orders":5},{"quantity":750,"price":2.05,"orders":5},{"quantity":750,"price":2.0,"orders":4},{"quantity":450,"price":1.95,"orders":2},{"quantity":4950,"price":1.9,"orders":3}],"sell":[{"quantity":600,"price":2.25,"orders":4},{"quantity":900,"price":2.3,"orders":4},{"quantity":900,"price":2.35,"orders":5},{"quantity":750,"price":2.4,"orders":5},{"quantity":750,"price":2.45,"orders":4}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|101855","symbol":"LT25MAY3300PE","last_price":2.2,"volume":278400,"average_price":2.28,"oi":379350.0,"net_change":-0.5,"total_buy_quantity":310050.0,"total_sell_quantity":51750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1747821557904","oi_day_high":402900.0,"oi_day_low":379350.0},"NSE_FO:RAMCOCEM25MAY990CE":{"ohlc":{"open":20.25,"high":21.6,"low":12.95,"close":13.9},"depth":{"buy":[{"quantity":1700,"price":13.9,"orders":2},{"quantity":850,"price":13.7,"orders":1},{"quantity":850,"price":13.55,"orders":1},{"quantity":850,"price":13.5,"orders":1},{"quantity":850,"price":13.35,"orders":1}],"sell":[{"quantity":1700,"price":14.2,"orders":2},{"quantity":850,"price":14.45,"orders":1},{"quantity":1700,"price":14.5,"orders":2},{"quantity":850,"price":14.55,"orders":1},{"quantity":850,"price":14.6,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|134002","symbol":"RAMCOCEM25MAY990CE","last_price":13.9,"volume":61200,"average_price":16.46,"oi":62900.0,"net_change":-5.85,"total_buy_quantity":249050.0,"total_sell_quantity":73950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.25,"last_trade_time":"1747821579386","oi_day_high":63750.0,"oi_day_low":47600.0},"NSE_FO:ULTRACEMCO25MAY12200CE":{"ohlc":{"open":37.65,"high":65.25,"low":22.95,"close":24.1},"depth":{"buy":[{"quantity":50,"price":23.15,"orders":1},{"quantity":50,"price":23.1,"orders":1},{"quantity":50,"price":22.95,"orders":1},{"quantity":50,"price":22.9,"orders":1},{"quantity":50,"price":22.5,"orders":1}],"sell":[{"quantity":50,"price":24.05,"orders":1},{"quantity":50,"price":24.1,"orders":1},{"quantity":50,"price":24.15,"orders":1},{"quantity":50,"price":24.6,"orders":1},{"quantity":150,"price":24.65,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|137113","symbol":"ULTRACEMCO25MAY12200CE","last_price":24.1,"volume":128100,"average_price":39.79,"oi":137650.0,"net_change":-13.55,"total_buy_quantity":11550.0,"total_sell_quantity":12900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":138.0,"last_trade_time":"1747821577861","oi_day_high":144800.0,"oi_day_low":128150.0},"NSE_FO:TCS25MAY3400PE":{"ohlc":{"open":12.0,"high":14.25,"low":8.1,"close":9.9},"depth":{"buy":[{"quantity":525,"price":9.75,"orders":3},{"quantity":700,"price":9.7,"orders":4},{"quantity":700,"price":9.65,"orders":4},{"quantity":525,"price":9.6,"orders":3},{"quantity":700,"price":9.55,"orders":4}],"sell":[{"quantity":175,"price":9.9,"orders":1},{"quantity":350,"price":10.0,"orders":2},{"quantity":525,"price":10.05,"orders":3},{"quantity":350,"price":10.1,"orders":2},{"quantity":525,"price":10.15,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|131753","symbol":"TCS25MAY3400PE","last_price":9.9,"volume":333725,"average_price":10.11,"oi":590625.0,"net_change":-3.35,"total_buy_quantity":240450.0,"total_sell_quantity":117425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.85,"last_trade_time":"1747821577019","oi_day_high":592375.0,"oi_day_low":534800.0},"NSE_FO:POLYCAB25MAY5500PE":{"ohlc":{"open":6.35,"high":8.2,"low":5.75,"close":6.6},"depth":{"buy":[{"quantity":1750,"price":6.55,"orders":6},{"quantity":125,"price":6.4,"orders":1},{"quantity":375,"price":6.35,"orders":1},{"quantity":125,"price":6.3,"orders":1},{"quantity":250,"price":6.2,"orders":1}],"sell":[{"quantity":1500,"price":6.6,"orders":1},{"quantity":250,"price":6.85,"orders":1},{"quantity":375,"price":6.9,"orders":1},{"quantity":500,"price":6.95,"orders":2},{"quantity":125,"price":7.0,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|131658","symbol":"POLYCAB25MAY5500PE","last_price":6.6,"volume":45375,"average_price":6.67,"oi":126000.0,"net_change":-0.9,"total_buy_quantity":72125.0,"total_sell_quantity":24750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.0,"last_trade_time":"1747821542754","oi_day_high":140375.0,"oi_day_low":125500.0},"NSE_FO:GRANULES25MAY480PE":{"ohlc":{"open":2.8,"high":3.4,"low":2.35,"close":2.6},"depth":{"buy":[{"quantity":2000,"price":2.55,"orders":2},{"quantity":2000,"price":2.5,"orders":2},{"quantity":3000,"price":2.45,"orders":2},{"quantity":1000,"price":2.4,"orders":1},{"quantity":4000,"price":2.35,"orders":3}],"sell":[{"quantity":3000,"price":2.7,"orders":3},{"quantity":2000,"price":2.75,"orders":2},{"quantity":1000,"price":2.8,"orders":1},{"quantity":4000,"price":2.85,"orders":3},{"quantity":1000,"price":2.9,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|84330","symbol":"GRANULES25MAY480PE","last_price":2.6,"volume":129000,"average_price":2.79,"oi":193000.0,"net_change":-0.95,"total_buy_quantity":258000.0,"total_sell_quantity":157000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1747821544455","oi_day_high":196000.0,"oi_day_low":178000.0},"NSE_FO:DIVISLAB25MAY6200CE":{"ohlc":{"open":350.0,"high":422.95,"low":350.0,"close":379.35},"depth":{"buy":[{"quantity":100,"price":376.15,"orders":1},{"quantity":100,"price":376.1,"orders":1},{"quantity":100,"price":374.4,"orders":1},{"quantity":200,"price":374.35,"orders":2},{"quantity":200,"price":370.95,"orders":2}],"sell":[{"quantity":100,"price":378.85,"orders":1},{"quantity":100,"price":378.9,"orders":1},{"quantity":100,"price":379.9,"orders":1},{"quantity":100,"price":381.9,"orders":1},{"quantity":100,"price":383.05,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|79682","symbol":"DIVISLAB25MAY6200CE","last_price":379.35,"volume":12300,"average_price":390.55,"oi":103200.0,"net_change":72.45,"total_buy_quantity":13400.0,"total_sell_quantity":10800.0,"lower_circuit_limit":32.05,"upper_circuit_limit":581.75,"last_trade_time":"1747821511301","oi_day_high":107600.0,"oi_day_low":103200.0},"NSE_FO:HAVELLS25MAY1600CE":{"ohlc":{"open":12.95,"high":21.5,"low":11.75,"close":13.65},"depth":{"buy":[{"quantity":500,"price":13.85,"orders":1},{"quantity":1000,"price":13.8,"orders":2},{"quantity":1000,"price":13.75,"orders":2},{"quantity":1000,"price":13.7,"orders":1},{"quantity":500,"price":13.65,"orders":1}],"sell":[{"quantity":500,"price":14.1,"orders":1},{"quantity":500,"price":14.15,"orders":1},{"quantity":500,"price":14.3,"orders":1},{"quantity":500,"price":14.35,"orders":1},{"quantity":500,"price":14.4,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|86047","symbol":"HAVELLS25MAY1600CE","last_price":13.65,"volume":978500,"average_price":16.86,"oi":1112000.0,"net_change":1.6,"total_buy_quantity":309000.0,"total_sell_quantity":265500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.2,"last_trade_time":"1747821581815","oi_day_high":1238500.0,"oi_day_low":1091000.0},"NSE_FO:BANKBARODA25MAY252.5CE":{"ohlc":{"open":0.45,"high":0.9,"low":0.45,"close":0.85},"depth":{"buy":[{"quantity":81900,"price":0.8,"orders":14},{"quantity":40950,"price":0.75,"orders":9},{"quantity":52650,"price":0.7,"orders":11},{"quantity":93600,"price":0.65,"orders":8},{"quantity":26325,"price":0.6,"orders":8}],"sell":[{"quantity":5850,"price":0.85,"orders":2},{"quantity":55575,"price":0.9,"orders":10},{"quantity":149175,"price":0.95,"orders":16},{"quantity":131625,"price":1.0,"orders":8},{"quantity":29250,"price":1.05,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|73652","symbol":"BANKBARODA25MAY252.5CE","last_price":0.85,"volume":1904175,"average_price":0.71,"oi":1266525.0,"net_change":0.3,"total_buy_quantity":1088100.0,"total_sell_quantity":704925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1747821540003","oi_day_high":1436175.0,"oi_day_low":1266525.0},"NSE_FO:PETRONET25MAY315PE":{"ohlc":{"open":6.0,"high":8.3,"low":2.85,"close":3.25},"depth":{"buy":[{"quantity":9000,"price":3.15,"orders":5},{"quantity":4500,"price":3.1,"orders":2},{"quantity":12000,"price":3.05,"orders":5},{"quantity":10500,"price":3.0,"orders":5},{"quantity":9000,"price":2.95,"orders":4}],"sell":[{"quantity":3000,"price":3.25,"orders":1},{"quantity":6000,"price":3.3,"orders":3},{"quantity":13500,"price":3.35,"orders":7},{"quantity":7500,"price":3.4,"orders":4},{"quantity":12000,"price":3.45,"orders":6}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|128355","symbol":"PETRONET25MAY315PE","last_price":3.25,"volume":2349000,"average_price":4.65,"oi":762000.0,"net_change":-1.9,"total_buy_quantity":586500.0,"total_sell_quantity":432000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1747821548891","oi_day_high":849000.0,"oi_day_low":622500.0},"NSE_FO:NAUKRI25MAY1440CE":{"ohlc":{"open":51.65,"high":61.55,"low":45.0,"close":61.1},"depth":{"buy":[{"quantity":375,"price":58.9,"orders":1},{"quantity":375,"price":58.85,"orders":1},{"quantity":1125,"price":58.8,"orders":1},{"quantity":375,"price":58.75,"orders":1},{"quantity":375,"price":58.7,"orders":1}],"sell":[{"quantity":375,"price":60.15,"orders":1},{"quantity":375,"price":60.2,"orders":1},{"quantity":375,"price":60.3,"orders":1},{"quantity":375,"price":60.55,"orders":1},{"quantity":375,"price":60.6,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|107838","symbol":"NAUKRI25MAY1440CE","last_price":61.1,"volume":132000,"average_price":53.31,"oi":225000.0,"net_change":17.55,"total_buy_quantity":54000.0,"total_sell_quantity":60000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.55,"last_trade_time":"1747821366096","oi_day_high":237750.0,"oi_day_low":224625.0},"NSE_FO:CDSL25MAY1360PE":{"ohlc":{"open":9.95,"high":16.0,"low":6.2,"close":6.65},"depth":{"buy":[{"quantity":1050,"price":6.4,"orders":3},{"quantity":2800,"price":6.35,"orders":3},{"quantity":14000,"price":6.3,"orders":3},{"quantity":1050,"price":6.25,"orders":2},{"quantity":2800,"price":6.2,"orders":3}],"sell":[{"quantity":350,"price":6.55,"orders":1},{"quantity":350,"price":6.6,"orders":1},{"quantity":700,"price":6.65,"orders":2},{"quantity":1050,"price":6.7,"orders":3},{"quantity":700,"price":6.75,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|73439","symbol":"CDSL25MAY1360PE","last_price":6.65,"volume":547400,"average_price":9.69,"oi":387450.0,"net_change":-3.05,"total_buy_quantity":158900.0,"total_sell_quantity":75950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1747821593409","oi_day_high":394450.0,"oi_day_low":347550.0},"NSE_FO:TVSMOTOR25MAY2780PE":{"ohlc":{"open":62.95,"high":63.05,"low":32.15,"close":46.55},"depth":{"buy":[{"quantity":350,"price":46.4,"orders":1},{"quantity":350,"price":46.35,"orders":1},{"quantity":350,"price":46.15,"orders":1},{"quantity":350,"price":46.1,"orders":1},{"quantity":350,"price":45.15,"orders":1}],"sell":[{"quantity":350,"price":47.25,"orders":1},{"quantity":350,"price":47.3,"orders":1},{"quantity":350,"price":47.55,"orders":1},{"quantity":350,"price":47.6,"orders":1},{"quantity":700,"price":47.65,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|145099","symbol":"TVSMOTOR25MAY2780PE","last_price":46.55,"volume":179550,"average_price":44.38,"oi":95200.0,"net_change":-10.35,"total_buy_quantity":134400.0,"total_sell_quantity":51800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":140.35,"last_trade_time":"1747821478713","oi_day_high":99400.0,"oi_day_low":59500.0},"NSE_FO:TATACOMM25MAY1600PE":{"ohlc":{"open":15.45,"high":15.75,"low":5.95,"close":6.25},"depth":{"buy":[{"quantity":250,"price":6.15,"orders":1},{"quantity":500,"price":6.1,"orders":2},{"quantity":500,"price":6.05,"orders":2},{"quantity":500,"price":6.0,"orders":2},{"quantity":750,"price":5.95,"orders":2}],"sell":[{"quantity":250,"price":6.35,"orders":1},{"quantity":250,"price":6.4,"orders":1},{"quantity":250,"price":6.5,"orders":1},{"quantity":250,"price":6.55,"orders":1},{"quantity":250,"price":6.6,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|127025","symbol":"TATACOMM25MAY1600PE","last_price":6.25,"volume":221250,"average_price":7.87,"oi":130750.0,"net_change":-8.35,"total_buy_quantity":158750.0,"total_sell_quantity":43500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.35,"last_trade_time":"1747821583750","oi_day_high":152500.0,"oi_day_low":127500.0},"NSE_FO:HEROMOTOCO25MAY3950PE":{"ohlc":{"open":9.15,"high":9.15,"low":4.75,"close":5.4},"depth":{"buy":[{"quantity":300,"price":5.25,"orders":2},{"quantity":300,"price":5.2,"orders":2},{"quantity":300,"price":5.15,"orders":2},{"quantity":300,"price":5.1,"orders":2},{"quantity":300,"price":5.05,"orders":2}],"sell":[{"quantity":450,"price":5.5,"orders":3},{"quantity":300,"price":5.55,"orders":2},{"quantity":150,"price":5.6,"orders":1},{"quantity":150,"price":5.65,"orders":1},{"quantity":300,"price":5.75,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|95375","symbol":"HEROMOTOCO25MAY3950PE","last_price":5.4,"volume":30450,"average_price":5.92,"oi":72600.0,"net_change":-1.15,"total_buy_quantity":112350.0,"total_sell_quantity":25200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1747821246195","oi_day_high":72750.0,"oi_day_low":68100.0},"NSE_FO:AUBANK25MAY680PE":{"ohlc":{"open":9.5,"high":11.6,"low":6.95,"close":7.1},"depth":{"buy":[{"quantity":1000,"price":7.0,"orders":1},{"quantity":1000,"price":6.95,"orders":1},{"quantity":4000,"price":6.9,"orders":4},{"quantity":1000,"price":6.85,"orders":1},{"quantity":1000,"price":6.8,"orders":1}],"sell":[{"quantity":2000,"price":7.1,"orders":2},{"quantity":3000,"price":7.15,"orders":3},{"quantity":2000,"price":7.2,"orders":2},{"quantity":3000,"price":7.25,"orders":3},{"quantity":2000,"price":7.3,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|68661","symbol":"AUBANK25MAY680PE","last_price":7.1,"volume":688000,"average_price":9.52,"oi":386000.0,"net_change":-2.25,"total_buy_quantity":226000.0,"total_sell_quantity":138000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1747821595110","oi_day_high":413000.0,"oi_day_low":370000.0},"NSE_FO:VBL25MAY530PE":{"ohlc":{"open":53.0,"high":53.0,"low":46.05,"close":49.8},"depth":{"buy":[{"quantity":875,"price":49.35,"orders":1},{"quantity":875,"price":49.3,"orders":1},{"quantity":1750,"price":48.85,"orders":1},{"quantity":875,"price":48.8,"orders":1},{"quantity":1750,"price":48.35,"orders":1}],"sell":[{"quantity":875,"price":49.75,"orders":1},{"quantity":875,"price":49.8,"orders":1},{"quantity":875,"price":49.85,"orders":1},{"quantity":1750,"price":50.45,"orders":1},{"quantity":875,"price":50.5,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|145748","symbol":"VBL25MAY530PE","last_price":49.8,"volume":204750,"average_price":50.26,"oi":345625.0,"net_change":1.55,"total_buy_quantity":97125.0,"total_sell_quantity":93625.0,"lower_circuit_limit":18.3,"upper_circuit_limit":78.2,"last_trade_time":"1747821376284","oi_day_high":348250.0,"oi_day_low":335125.0},"NSE_FO:BANKINDIA25MAY119CE":{"ohlc":{"open":1.7,"high":2.45,"low":1.55,"close":2.1},"depth":{"buy":[{"quantity":28950,"price":2.05,"orders":5},{"quantity":53075,"price":2.0,"orders":11},{"quantity":28950,"price":1.95,"orders":5},{"quantity":4825,"price":1.9,"orders":1},{"quantity":14475,"price":1.85,"orders":2}],"sell":[{"quantity":28950,"price":2.15,"orders":4},{"quantity":33775,"price":2.2,"orders":5},{"quantity":53075,"price":2.25,"orders":8},{"quantity":67550,"price":2.3,"orders":12},{"quantity":33775,"price":2.35,"orders":4}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|74051","symbol":"BANKINDIA25MAY119CE","last_price":2.1,"volume":443900,"average_price":2.05,"oi":603125.0,"net_change":0.45,"total_buy_quantity":699625.0,"total_sell_quantity":694800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1747821559547","oi_day_high":612775.0,"oi_day_low":554875.0},"NSE_FO:OBEROIRLTY25MAY1680PE":{"ohlc":{"open":19.9,"high":22.8,"low":10.8,"close":14.4},"depth":{"buy":[{"quantity":350,"price":14.2,"orders":1},{"quantity":350,"price":14.15,"orders":1},{"quantity":350,"price":14.0,"orders":1},{"quantity":350,"price":13.9,"orders":1},{"quantity":700,"price":13.85,"orders":2}],"sell":[{"quantity":350,"price":14.4,"orders":1},{"quantity":350,"price":14.45,"orders":1},{"quantity":350,"price":14.55,"orders":1},{"quantity":350,"price":14.6,"orders":1},{"quantity":350,"price":14.7,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|110847","symbol":"OBEROIRLTY25MAY1680PE","last_price":14.4,"volume":142450,"average_price":15.26,"oi":79800.0,"net_change":-10.5,"total_buy_quantity":301000.0,"total_sell_quantity":60900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.25,"last_trade_time":"1747821595053","oi_day_high":83300.0,"oi_day_low":78050.0},"NSE_FO:MGL25MAY1320CE":{"ohlc":{"open":65.2,"high":65.2,"low":65.2,"close":65.2},"depth":{"buy":[{"quantity":400,"price":62.8,"orders":1},{"quantity":800,"price":62.75,"orders":2},{"quantity":2800,"price":62.65,"orders":1},{"quantity":4000,"price":60.6,"orders":1},{"quantity":1600,"price":59.95,"orders":1}],"sell":[{"quantity":400,"price":71.85,"orders":1},{"quantity":400,"price":71.9,"orders":1},{"quantity":1200,"price":71.95,"orders":1},{"quantity":1600,"price":73.6,"orders":1},{"quantity":2000,"price":74.25,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|105645","symbol":"MGL25MAY1320CE","last_price":65.2,"volume":0,"average_price":0.0,"oi":30000.0,"net_change":0.75,"total_buy_quantity":48000.0,"total_sell_quantity":14800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":137.5,"last_trade_time":"1747735150000","oi_day_high":30800.0,"oi_day_low":27600.0},"NSE_FO:IOC25MAY138CE":{"ohlc":{"open":4.3,"high":6.15,"low":4.1,"close":6.15},"depth":{"buy":[{"quantity":4875,"price":6.0,"orders":1},{"quantity":4875,"price":5.95,"orders":1},{"quantity":9750,"price":5.9,"orders":2},{"quantity":4875,"price":5.8,"orders":1},{"quantity":4875,"price":5.7,"orders":1}],"sell":[{"quantity":9750,"price":6.2,"orders":2},{"quantity":19500,"price":6.25,"orders":3},{"quantity":14625,"price":6.35,"orders":2},{"quantity":34125,"price":6.5,"orders":2},{"quantity":24375,"price":6.55,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|106992","symbol":"IOC25MAY138CE","last_price":6.15,"volume":102375,"average_price":5.13,"oi":901875.0,"net_change":1.15,"total_buy_quantity":468000.0,"total_sell_quantity":492375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1747818225113","oi_day_high":945750.0,"oi_day_low":901875.0},"NSE_FO:WIPRO25MAY242.5CE":{"ohlc":{"open":8.9,"high":10.75,"low":8.55,"close":9.5},"depth":{"buy":[{"quantity":3000,"price":9.4,"orders":1},{"quantity":3000,"price":9.35,"orders":1},{"quantity":3000,"price":9.3,"orders":1},{"quantity":3000,"price":9.25,"orders":1},{"quantity":6000,"price":9.2,"orders":2}],"sell":[{"quantity":3000,"price":9.55,"orders":1},{"quantity":3000,"price":9.6,"orders":1},{"quantity":6000,"price":9.65,"orders":2},{"quantity":6000,"price":9.7,"orders":2},{"quantity":9000,"price":9.75,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|146129","symbol":"WIPRO25MAY242.5CE","last_price":9.5,"volume":180000,"average_price":9.72,"oi":1737000.0,"net_change":-0.1,"total_buy_quantity":405000.0,"total_sell_quantity":342000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1747821514111","oi_day_high":1770000.0,"oi_day_low":1737000.0},"NSE_FO:ASIANPAINT25MAY2460CE":{"ohlc":{"open":2.8,"high":2.8,"low":2.05,"close":2.2},"depth":{"buy":[{"quantity":800,"price":2.2,"orders":2},{"quantity":1400,"price":2.15,"orders":6},{"quantity":2200,"price":2.1,"orders":6},{"quantity":2000,"price":2.05,"orders":5},{"quantity":3800,"price":2.0,"orders":13}],"sell":[{"quantity":1000,"price":2.3,"orders":3},{"quantity":2000,"price":2.35,"orders":4},{"quantity":2200,"price":2.4,"orders":8},{"quantity":1400,"price":2.45,"orders":5},{"quantity":1400,"price":2.5,"orders":5}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|68939","symbol":"ASIANPAINT25MAY2460CE","last_price":2.2,"volume":176200,"average_price":2.41,"oi":338400.0,"net_change":-0.5,"total_buy_quantity":322000.0,"total_sell_quantity":56400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1747821551832","oi_day_high":338400.0,"oi_day_low":321800.0},"NSE_FO:ICICIGI25MAY1900PE":{"ohlc":{"open":44.3,"high":44.3,"low":29.0,"close":34.25},"depth":{"buy":[{"quantity":250,"price":34.65,"orders":1},{"quantity":250,"price":34.6,"orders":1},{"quantity":250,"price":34.55,"orders":1},{"quantity":750,"price":34.1,"orders":2},{"quantity":500,"price":34.05,"orders":1}],"sell":[{"quantity":250,"price":35.25,"orders":1},{"quantity":250,"price":35.3,"orders":1},{"quantity":250,"price":35.35,"orders":1},{"quantity":500,"price":35.4,"orders":1},{"quantity":250,"price":35.45,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|100378","symbol":"ICICIGI25MAY1900PE","last_price":34.25,"volume":74750,"average_price":34.78,"oi":82750.0,"net_change":-5.6,"total_buy_quantity":37500.0,"total_sell_quantity":37000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.7,"last_trade_time":"1747821570442","oi_day_high":92000.0,"oi_day_low":79000.0},"NSE_FO:NYKAA25MAY195CE":{"ohlc":{"open":6.0,"high":10.1,"low":6.0,"close":8.35},"depth":{"buy":[{"quantity":2950,"price":8.1,"orders":1},{"quantity":11800,"price":8.05,"orders":3},{"quantity":5900,"price":8.0,"orders":2},{"quantity":2950,"price":7.95,"orders":1},{"quantity":5900,"price":7.9,"orders":2}],"sell":[{"quantity":5900,"price":8.3,"orders":2},{"quantity":2950,"price":8.4,"orders":1},{"quantity":2950,"price":8.45,"orders":1},{"quantity":2950,"price":8.5,"orders":1},{"quantity":2950,"price":8.55,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|110597","symbol":"NYKAA25MAY195CE","last_price":8.35,"volume":185850,"average_price":8.21,"oi":221250.0,"net_change":0.95,"total_buy_quantity":395300.0,"total_sell_quantity":250750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1747821492320","oi_day_high":244850.0,"oi_day_low":215350.0},"NSE_FO:BAJAJFINSV25MAY2100CE":{"ohlc":{"open":7.05,"high":12.85,"low":5.1,"close":9.6},"depth":{"buy":[{"quantity":1000,"price":9.8,"orders":2},{"quantity":1000,"price":9.75,"orders":2},{"quantity":2500,"price":9.7,"orders":5},{"quantity":2000,"price":9.65,"orders":4},{"quantity":2500,"price":9.6,"orders":5}],"sell":[{"quantity":1000,"price":9.95,"orders":2},{"quantity":1500,"price":10.0,"orders":3},{"quantity":2000,"price":10.05,"orders":4},{"quantity":1000,"price":10.1,"orders":2},{"quantity":2500,"price":10.15,"orders":4}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|72178","symbol":"BAJAJFINSV25MAY2100CE","last_price":9.6,"volume":2556000,"average_price":9.03,"oi":2250000.0,"net_change":3.05,"total_buy_quantity":392000.0,"total_sell_quantity":295000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1747821566555","oi_day_high":2708500.0,"oi_day_low":2245000.0},"NSE_FO:UNITDSPR25MAY1560CE":{"ohlc":{"open":40.0,"high":40.65,"low":13.05,"close":26.05},"depth":{"buy":[{"quantity":3500,"price":26.0,"orders":3},{"quantity":350,"price":25.9,"orders":1},{"quantity":350,"price":25.85,"orders":1},{"quantity":350,"price":25.8,"orders":1},{"quantity":350,"price":25.75,"orders":1}],"sell":[{"quantity":350,"price":26.35,"orders":1},{"quantity":1400,"price":26.4,"orders":2},{"quantity":350,"price":26.5,"orders":1},{"quantity":350,"price":26.55,"orders":1},{"quantity":350,"price":26.6,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|138463","symbol":"UNITDSPR25MAY1560CE","last_price":26.05,"volume":5160400,"average_price":26.05,"oi":508200.0,"net_change":-9.85,"total_buy_quantity":385350.0,"total_sell_quantity":177800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.5,"last_trade_time":"1747821599750","oi_day_high":741650.0,"oi_day_low":308000.0},"NSE_FO:NESTLEIND25MAY2440PE":{"ohlc":{"open":64.8,"high":73.45,"low":61.6,"close":64.1},"depth":{"buy":[{"quantity":200,"price":67.4,"orders":1},{"quantity":400,"price":67.35,"orders":2},{"quantity":200,"price":67.25,"orders":1},{"quantity":200,"price":66.55,"orders":1},{"quantity":200,"price":66.35,"orders":1}],"sell":[{"quantity":600,"price":70.15,"orders":3},{"quantity":200,"price":70.2,"orders":1},{"quantity":200,"price":70.75,"orders":1},{"quantity":200,"price":72.55,"orders":1},{"quantity":1000,"price":72.75,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|108890","symbol":"NESTLEIND25MAY2440PE","last_price":64.1,"volume":8600,"average_price":65.26,"oi":64400.0,"net_change":-19.85,"total_buy_quantity":32800.0,"total_sell_quantity":27200.0,"lower_circuit_limit":15.35,"upper_circuit_limit":152.55,"last_trade_time":"1747820673957","oi_day_high":64400.0,"oi_day_low":64000.0},"NSE_FO:PERSISTENT25MAY5200PE":{"ohlc":{"open":20.2,"high":25.45,"low":12.75,"close":14.7},"depth":{"buy":[{"quantity":100,"price":14.7,"orders":1},{"quantity":100,"price":14.6,"orders":1},{"quantity":200,"price":14.55,"orders":2},{"quantity":200,"price":14.5,"orders":2},{"quantity":800,"price":14.45,"orders":3}],"sell":[{"quantity":100,"price":14.8,"orders":1},{"quantity":300,"price":14.85,"orders":3},{"quantity":200,"price":14.9,"orders":2},{"quantity":100,"price":14.95,"orders":1},{"quantity":200,"price":15.0,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|114445","symbol":"PERSISTENT25MAY5200PE","last_price":14.7,"volume":41400,"average_price":16.9,"oi":103400.0,"net_change":-4.05,"total_buy_quantity":49600.0,"total_sell_quantity":21700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.5,"last_trade_time":"1747821427429","oi_day_high":103400.0,"oi_day_low":100600.0},"NSE_FO:HDFCBANK25MAY1920PE":{"ohlc":{"open":18.4,"high":20.35,"low":11.5,"close":17.4},"depth":{"buy":[{"quantity":3850,"price":17.4,"orders":3},{"quantity":1650,"price":17.35,"orders":3},{"quantity":2750,"price":17.3,"orders":5},{"quantity":1650,"price":17.25,"orders":3},{"quantity":2200,"price":17.2,"orders":4}],"sell":[{"quantity":1100,"price":17.5,"orders":2},{"quantity":3850,"price":17.55,"orders":4},{"quantity":2750,"price":17.6,"orders":5},{"quantity":2200,"price":17.65,"orders":4},{"quantity":3300,"price":17.7,"orders":6}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|87326","symbol":"HDFCBANK25MAY1920PE","last_price":17.4,"volume":8126250,"average_price":15.89,"oi":1384900.0,"net_change":-2.9,"total_buy_quantity":491150.0,"total_sell_quantity":196900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.9,"last_trade_time":"1747821599698","oi_day_high":1586750.0,"oi_day_low":1301850.0},"NSE_FO:JIOFIN25MAY260CE":{"ohlc":{"open":13.7,"high":17.15,"low":12.7,"close":16.4},"depth":{"buy":[{"quantity":3300,"price":16.15,"orders":2},{"quantity":4950,"price":16.1,"orders":3},{"quantity":6600,"price":16.05,"orders":3},{"quantity":3300,"price":16.0,"orders":2},{"quantity":1650,"price":15.95,"orders":1}],"sell":[{"quantity":1650,"price":16.3,"orders":1},{"quantity":1650,"price":16.35,"orders":1},{"quantity":4950,"price":16.4,"orders":3},{"quantity":3300,"price":16.45,"orders":2},{"quantity":3300,"price":16.5,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|97762","symbol":"JIOFIN25MAY260CE","last_price":16.4,"volume":498300,"average_price":15.33,"oi":2539350.0,"net_change":2.3,"total_buy_quantity":201300.0,"total_sell_quantity":239250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.1,"last_trade_time":"1747821580823","oi_day_high":2656500.0,"oi_day_low":2531100.0},"NSE_FO:MANAPPURAM25MAY230CE":{"ohlc":{"open":0.55,"high":0.55,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":84000,"price":0.4,"orders":1},{"quantity":1998000,"price":0.1,"orders":25},{"quantity":1119000,"price":0.05,"orders":13},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3000,"price":0.5,"orders":1},{"quantity":6000,"price":1.9,"orders":2},{"quantity":9000,"price":2.0,"orders":2},{"quantity":12000,"price":2.2,"orders":1},{"quantity":6000,"price":2.5,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|103980","symbol":"MANAPPURAM25MAY230CE","last_price":0.4,"volume":18000,"average_price":0.45,"oi":1.0884E7,"net_change":-0.15,"total_buy_quantity":3201000.0,"total_sell_quantity":261000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1747819323526","oi_day_high":1.0896E7,"oi_day_low":1.0884E7},"NSE_FO:BAJAJ-AUTO25MAY8200CE":{"ohlc":{"open":422.85,"high":597.8,"low":408.95,"close":500.8},"depth":{"buy":[{"quantity":75,"price":509.15,"orders":1},{"quantity":75,"price":509.1,"orders":1},{"quantity":75,"price":509.05,"orders":1},{"quantity":75,"price":509.0,"orders":1},{"quantity":75,"price":508.05,"orders":1}],"sell":[{"quantity":75,"price":519.05,"orders":1},{"quantity":75,"price":519.1,"orders":1},{"quantity":75,"price":519.25,"orders":1},{"quantity":75,"price":519.3,"orders":1},{"quantity":75,"price":519.35,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|69518","symbol":"BAJAJ-AUTO25MAY8200CE","last_price":500.8,"volume":6300,"average_price":499.25,"oi":40350.0,"net_change":77.95,"total_buy_quantity":5325.0,"total_sell_quantity":7050.0,"lower_circuit_limit":51.05,"upper_circuit_limit":794.65,"last_trade_time":"1747820667133","oi_day_high":44325.0,"oi_day_low":40350.0},"NSE_FO:NTPC25MAY365PE":{"ohlc":{"open":18.0,"high":20.0,"low":17.8,"close":19.35},"depth":{"buy":[{"quantity":1500,"price":19.0,"orders":1},{"quantity":1500,"price":18.95,"orders":1},{"quantity":1500,"price":18.9,"orders":1},{"quantity":1500,"price":18.85,"orders":1},{"quantity":1500,"price":18.65,"orders":1}],"sell":[{"quantity":1500,"price":19.2,"orders":1},{"quantity":1500,"price":19.25,"orders":1},{"quantity":1500,"price":19.3,"orders":1},{"quantity":1500,"price":19.45,"orders":1},{"quantity":3000,"price":19.55,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|124356","symbol":"NTPC25MAY365PE","last_price":19.35,"volume":31500,"average_price":18.85,"oi":877500.0,"net_change":-3.3,"total_buy_quantity":175500.0,"total_sell_quantity":180000.0,"lower_circuit_limit":2.65,"upper_circuit_limit":42.65,"last_trade_time":"1747821030697","oi_day_high":882000.0,"oi_day_low":876000.0},"NSE_FO:GLENMARK25MAY1440CE":{"ohlc":{"open":39.4,"high":66.7,"low":30.95,"close":37.95},"depth":{"buy":[{"quantity":325,"price":36.95,"orders":1},{"quantity":325,"price":36.9,"orders":1},{"quantity":650,"price":36.85,"orders":1},{"quantity":650,"price":36.35,"orders":1},{"quantity":325,"price":36.3,"orders":1}],"sell":[{"quantity":325,"price":37.95,"orders":1},{"quantity":650,"price":38.0,"orders":1},{"quantity":325,"price":38.3,"orders":1},{"quantity":650,"price":38.35,"orders":2},{"quantity":650,"price":38.6,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|83170","symbol":"GLENMARK25MAY1440CE","last_price":37.95,"volume":1551550,"average_price":47.53,"oi":334100.0,"net_change":-1.25,"total_buy_quantity":207025.0,"total_sell_quantity":166400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.3,"last_trade_time":"1747821591495","oi_day_high":551525.0,"oi_day_low":305500.0},"NSE_FO:GODREJPROP25MAY2150CE":{"ohlc":{"open":69.5,"high":90.2,"low":62.6,"close":64.55},"depth":{"buy":[{"quantity":225,"price":64.85,"orders":1},{"quantity":675,"price":64.8,"orders":1},{"quantity":225,"price":63.1,"orders":1},{"quantity":450,"price":63.05,"orders":1},{"quantity":225,"price":63.0,"orders":1}],"sell":[{"quantity":225,"price":68.05,"orders":1},{"quantity":225,"price":68.1,"orders":1},{"quantity":225,"price":69.95,"orders":1},{"quantity":225,"price":70.0,"orders":1},{"quantity":225,"price":71.95,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|90760","symbol":"GODREJPROP25MAY2150CE","last_price":64.55,"volume":215550,"average_price":73.69,"oi":146025.0,"net_change":0.85,"total_buy_quantity":77850.0,"total_sell_quantity":20250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":159.25,"last_trade_time":"1747821563238","oi_day_high":164700.0,"oi_day_low":144900.0},"NSE_FO:BANDHANBNK25MAY170PE":{"ohlc":{"open":6.5,"high":7.7,"low":3.95,"close":4.45},"depth":{"buy":[{"quantity":5600,"price":4.45,"orders":2},{"quantity":14000,"price":4.4,"orders":5},{"quantity":16800,"price":4.35,"orders":5},{"quantity":8400,"price":4.3,"orders":3},{"quantity":22400,"price":4.25,"orders":7}],"sell":[{"quantity":11200,"price":4.55,"orders":4},{"quantity":16800,"price":4.6,"orders":6},{"quantity":22400,"price":4.65,"orders":6},{"quantity":8400,"price":4.7,"orders":3},{"quantity":16800,"price":4.75,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|70275","symbol":"BANDHANBNK25MAY170PE","last_price":4.45,"volume":1036000,"average_price":5.11,"oi":2808400.0,"net_change":-2.05,"total_buy_quantity":579600.0,"total_sell_quantity":476000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1747821423155","oi_day_high":2895200.0,"oi_day_low":2805600.0},"NSE_FO:BSE25MAY6500CE":{"ohlc":{"open":916.0,"high":961.0,"low":737.25,"close":848.75},"depth":{"buy":[{"quantity":250,"price":845.1,"orders":1},{"quantity":125,"price":845.05,"orders":1},{"quantity":125,"price":844.9,"orders":1},{"quantity":250,"price":844.7,"orders":1},{"quantity":125,"price":844.65,"orders":1}],"sell":[{"quantity":7375,"price":870.45,"orders":8},{"quantity":125,"price":870.5,"orders":1},{"quantity":250,"price":871.25,"orders":1},{"quantity":625,"price":871.3,"orders":1},{"quantity":250,"price":882.35,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|35243","symbol":"BSE25MAY6500CE","last_price":848.75,"volume":18125,"average_price":826.62,"oi":132875.0,"net_change":-73.65,"total_buy_quantity":10625.0,"total_sell_quantity":16250.0,"lower_circuit_limit":192.75,"upper_circuit_limit":1652.05,"last_trade_time":"1747821555521","oi_day_high":142375.0,"oi_day_low":132875.0},"NSE_FO:TORNTPOWER25MAY1600CE":{"ohlc":{"open":1.3,"high":2.35,"low":1.3,"close":1.35},"depth":{"buy":[{"quantity":9375,"price":1.35,"orders":6},{"quantity":2250,"price":1.3,"orders":4},{"quantity":2250,"price":1.25,"orders":5},{"quantity":1875,"price":1.2,"orders":4},{"quantity":750,"price":1.15,"orders":2}],"sell":[{"quantity":1500,"price":1.5,"orders":4},{"quantity":1125,"price":1.55,"orders":3},{"quantity":1500,"price":1.6,"orders":3},{"quantity":1875,"price":1.65,"orders":5},{"quantity":1500,"price":1.7,"orders":4}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|135476","symbol":"TORNTPOWER25MAY1600CE","last_price":1.35,"volume":124500,"average_price":1.79,"oi":166875.0,"net_change":-0.7,"total_buy_quantity":87375.0,"total_sell_quantity":84750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1747821480720","oi_day_high":177750.0,"oi_day_low":166125.0},"NSE_FO:LTF25MAY180PE":{"ohlc":{"open":12.3,"high":12.3,"low":9.3,"close":9.75},"depth":{"buy":[{"quantity":8924,"price":9.75,"orders":2},{"quantity":4462,"price":9.7,"orders":1},{"quantity":17848,"price":9.65,"orders":3},{"quantity":4462,"price":9.6,"orders":1},{"quantity":13386,"price":9.35,"orders":2}],"sell":[{"quantity":4462,"price":10.0,"orders":1},{"quantity":8924,"price":10.05,"orders":2},{"quantity":4462,"price":10.1,"orders":1},{"quantity":4462,"price":10.25,"orders":1},{"quantity":4462,"price":10.35,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|102369","symbol":"LTF25MAY180PE","last_price":9.75,"volume":84778,"average_price":10.41,"oi":468510.0,"net_change":-1.95,"total_buy_quantity":446200.0,"total_sell_quantity":423890.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1747820970900","oi_day_high":481896.0,"oi_day_low":468510.0},"NSE_FO:HINDCOPPER25MAY225PE":{"ohlc":{"open":5.0,"high":6.6,"low":3.75,"close":4.65},"depth":{"buy":[{"quantity":5300,"price":4.65,"orders":2},{"quantity":5300,"price":4.6,"orders":2},{"quantity":5300,"price":4.55,"orders":2},{"quantity":5300,"price":4.5,"orders":2},{"quantity":5300,"price":4.45,"orders":2}],"sell":[{"quantity":5300,"price":4.8,"orders":2},{"quantity":5300,"price":4.85,"orders":2},{"quantity":5300,"price":4.9,"orders":2},{"quantity":5300,"price":4.95,"orders":2},{"quantity":5300,"price":5.0,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|97274","symbol":"HINDCOPPER25MAY225PE","last_price":4.65,"volume":1605900,"average_price":4.78,"oi":625400.0,"net_change":0.3,"total_buy_quantity":673100.0,"total_sell_quantity":506150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1747821577914","oi_day_high":625400.0,"oi_day_low":341850.0},"NSE_FO:MARUTI25MAY11900CE":{"ohlc":{"open":768.1,"high":768.1,"low":768.1,"close":768.1},"depth":{"buy":[{"quantity":400,"price":710.65,"orders":2},{"quantity":50,"price":710.6,"orders":1},{"quantity":600,"price":710.35,"orders":1},{"quantity":200,"price":686.45,"orders":1},{"quantity":500,"price":681.75,"orders":1}],"sell":[{"quantity":200,"price":774.55,"orders":2},{"quantity":50,"price":774.6,"orders":1},{"quantity":1100,"price":788.95,"orders":2},{"quantity":200,"price":789.05,"orders":1},{"quantity":250,"price":792.05,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|117770","symbol":"MARUTI25MAY11900CE","last_price":768.1,"volume":0,"average_price":0.0,"oi":29900.0,"net_change":-7.1,"total_buy_quantity":4500.0,"total_sell_quantity":5300.0,"lower_circuit_limit":283.35,"upper_circuit_limit":1267.05,"last_trade_time":"1747734989000","oi_day_high":30850.0,"oi_day_low":29900.0},"NSE_FO:IGL25MAY185PE":{"ohlc":{"open":0.45,"high":0.5,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":33000,"price":0.3,"orders":3},{"quantity":11000,"price":0.25,"orders":2},{"quantity":184250,"price":0.2,"orders":9},{"quantity":151250,"price":0.15,"orders":6},{"quantity":27500,"price":0.1,"orders":5}],"sell":[{"quantity":13750,"price":1.3,"orders":2},{"quantity":2750,"price":1.45,"orders":1},{"quantity":35750,"price":1.5,"orders":2},{"quantity":30250,"price":1.55,"orders":2},{"quantity":110000,"price":2.2,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|92188","symbol":"IGL25MAY185PE","last_price":0.35,"volume":195250,"average_price":0.36,"oi":478500.0,"net_change":-0.2,"total_buy_quantity":616000.0,"total_sell_quantity":346500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1747821571083","oi_day_high":541750.0,"oi_day_low":478500.0},"NSE_FO:TORNTPHARM25MAY3350PE":{"ohlc":{"open":108.3,"high":108.85,"low":59.8,"close":99.05},"depth":{"buy":[{"quantity":250,"price":97.95,"orders":1},{"quantity":250,"price":97.9,"orders":1},{"quantity":250,"price":97.85,"orders":1},{"quantity":500,"price":97.7,"orders":2},{"quantity":250,"price":97.4,"orders":1}],"sell":[{"quantity":250,"price":105.95,"orders":1},{"quantity":250,"price":106.1,"orders":1},{"quantity":1000,"price":107.55,"orders":1},{"quantity":500,"price":109.9,"orders":1},{"quantity":250,"price":110.25,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|144796","symbol":"TORNTPHARM25MAY3350PE","last_price":99.05,"volume":473750,"average_price":80.67,"oi":56250.0,"net_change":-38.35,"total_buy_quantity":23750.0,"total_sell_quantity":24750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":246.25,"last_trade_time":"1747821573445","oi_day_high":81500.0,"oi_day_low":12750.0},"NSE_FO:YESBANK25MAY18PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":15132000,"price":0.05,"orders":118},{"quantity":3224000,"price":0.1,"orders":32},{"quantity":1170000,"price":0.15,"orders":14},{"quantity":806000,"price":0.25,"orders":6},{"quantity":286000,"price":0.3,"orders":6}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|140560","symbol":"YESBANK25MAY18PE","last_price":0.05,"volume":182000,"average_price":0.05,"oi":3.8246E7,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":2.1788E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1747815397891","oi_day_high":3.8246E7,"oi_day_low":3.8142E7},"NSE_FO:MPHASIS25MAY2460PE":{"ohlc":{"open":20.35,"high":33.0,"low":16.5,"close":16.5},"depth":{"buy":[{"quantity":275,"price":14.75,"orders":1},{"quantity":8250,"price":14.7,"orders":1},{"quantity":2750,"price":14.0,"orders":1},{"quantity":275,"price":12.1,"orders":1},{"quantity":275,"price":10.45,"orders":1}],"sell":[{"quantity":550,"price":21.55,"orders":1},{"quantity":5500,"price":21.7,"orders":1},{"quantity":825,"price":30.75,"orders":1},{"quantity":1100,"price":31.15,"orders":1},{"quantity":11000,"price":31.8,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|120545","symbol":"MPHASIS25MAY2460PE","last_price":16.5,"volume":57750,"average_price":22.32,"oi":51425.0,"net_change":-11.05,"total_buy_quantity":67375.0,"total_sell_quantity":28325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.75,"last_trade_time":"1747821202947","oi_day_high":51975.0,"oi_day_low":47025.0},"NSE_FO:DMART25MAY4500PE":{"ohlc":{"open":381.05,"high":381.05,"low":379.25,"close":379.25},"depth":{"buy":[{"quantity":150,"price":381.45,"orders":1},{"quantity":150,"price":381.4,"orders":1},{"quantity":150,"price":381.3,"orders":1},{"quantity":150,"price":381.2,"orders":1},{"quantity":150,"price":381.05,"orders":1}],"sell":[{"quantity":150,"price":391.6,"orders":1},{"quantity":150,"price":391.65,"orders":1},{"quantity":150,"price":391.7,"orders":1},{"quantity":600,"price":411.0,"orders":1},{"quantity":150,"price":416.6,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|80824","symbol":"DMART25MAY4500PE","last_price":379.25,"volume":450,"average_price":380.43,"oi":13800.0,"net_change":-21.75,"total_buy_quantity":13950.0,"total_sell_quantity":12750.0,"lower_circuit_limit":182.0,"upper_circuit_limit":620.0,"last_trade_time":"1747820235130","oi_day_high":13800.0,"oi_day_low":13650.0},"NSE_FO:LODHA25MAY1320PE":{"ohlc":{"open":9.5,"high":11.1,"low":6.5,"close":7.55},"depth":{"buy":[{"quantity":450,"price":7.35,"orders":1},{"quantity":1350,"price":7.3,"orders":3},{"quantity":450,"price":7.25,"orders":1},{"quantity":1350,"price":7.2,"orders":3},{"quantity":900,"price":7.15,"orders":2}],"sell":[{"quantity":450,"price":7.5,"orders":1},{"quantity":900,"price":7.55,"orders":2},{"quantity":450,"price":7.6,"orders":1},{"quantity":3150,"price":7.65,"orders":3},{"quantity":2700,"price":7.7,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|101627","symbol":"LODHA25MAY1320PE","last_price":7.55,"volume":120600,"average_price":8.4,"oi":80100.0,"net_change":-7.4,"total_buy_quantity":278100.0,"total_sell_quantity":81450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.6,"last_trade_time":"1747821433534","oi_day_high":80100.0,"oi_day_low":74700.0},"NSE_FO:ABB25MAY5700PE":{"ohlc":{"open":96.3,"high":104.15,"low":39.45,"close":39.6},"depth":{"buy":[{"quantity":250,"price":41.1,"orders":2},{"quantity":125,"price":40.8,"orders":1},{"quantity":250,"price":40.6,"orders":1},{"quantity":125,"price":39.4,"orders":1},{"quantity":375,"price":39.35,"orders":2}],"sell":[{"quantity":250,"price":41.9,"orders":2},{"quantity":250,"price":41.95,"orders":1},{"quantity":125,"price":42.15,"orders":1},{"quantity":125,"price":42.2,"orders":1},{"quantity":375,"price":42.45,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|65258","symbol":"ABB25MAY5700PE","last_price":39.6,"volume":155625,"average_price":58.76,"oi":92375.0,"net_change":-57.1,"total_buy_quantity":19125.0,"total_sell_quantity":16875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":268.75,"last_trade_time":"1747821585164","oi_day_high":98625.0,"oi_day_low":87250.0},"NSE_FO:PNBHOUSING25MAY1000PE":{"ohlc":{"open":8.0,"high":8.35,"low":5.1,"close":5.35},"depth":{"buy":[{"quantity":650,"price":5.1,"orders":1},{"quantity":650,"price":5.05,"orders":1},{"quantity":650,"price":4.95,"orders":1},{"quantity":1300,"price":4.9,"orders":1},{"quantity":650,"price":4.65,"orders":1}],"sell":[{"quantity":650,"price":6.75,"orders":1},{"quantity":13000,"price":7.3,"orders":1},{"quantity":2600,"price":10.45,"orders":1},{"quantity":3250,"price":10.55,"orders":1},{"quantity":26000,"price":11.6,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|130560","symbol":"PNBHOUSING25MAY1000PE","last_price":5.35,"volume":39000,"average_price":5.87,"oi":255450.0,"net_change":-3.15,"total_buy_quantity":369850.0,"total_sell_quantity":88400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.75,"last_trade_time":"1747819114805","oi_day_high":256100.0,"oi_day_low":252200.0},"NSE_FO:INOXWIND25MAY180CE":{"ohlc":{"open":9.85,"high":12.0,"low":8.5,"close":9.45},"depth":{"buy":[{"quantity":3225,"price":9.25,"orders":1},{"quantity":6450,"price":9.2,"orders":2},{"quantity":6450,"price":9.15,"orders":2},{"quantity":3225,"price":9.1,"orders":1},{"quantity":6450,"price":9.05,"orders":1}],"sell":[{"quantity":6450,"price":9.5,"orders":2},{"quantity":6450,"price":9.55,"orders":2},{"quantity":3225,"price":9.6,"orders":1},{"quantity":3225,"price":9.65,"orders":1},{"quantity":3225,"price":9.7,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|106101","symbol":"INOXWIND25MAY180CE","last_price":9.45,"volume":493425,"average_price":9.93,"oi":1373850.0,"net_change":-0.45,"total_buy_quantity":425700.0,"total_sell_quantity":486975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1747821566650","oi_day_high":1415775.0,"oi_day_low":1370625.0},"NSE_FO:BOSCHLTD25MAY28500CE":{"ohlc":{"open":1982.7,"high":1982.7,"low":1982.7,"close":1982.7},"depth":{"buy":[{"quantity":75,"price":2730.0,"orders":1},{"quantity":25,"price":2729.95,"orders":1},{"quantity":750,"price":2729.6,"orders":1},{"quantity":125,"price":2559.7,"orders":1},{"quantity":250,"price":2222.35,"orders":1}],"sell":[{"quantity":25,"price":3489.9,"orders":1},{"quantity":250,"price":3489.95,"orders":1},{"quantity":125,"price":3504.95,"orders":1},{"quantity":225,"price":4051.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|76085","symbol":"BOSCHLTD25MAY28500CE","last_price":1982.7,"volume":0,"average_price":0.0,"oi":450.0,"net_change":0.0,"total_buy_quantity":1225.0,"total_sell_quantity":625.0,"lower_circuit_limit":1643.3,"upper_circuit_limit":4488.9,"last_trade_time":"1746591406000","oi_day_high":450.0,"oi_day_low":450.0},"NSE_FO:IRCTC25MAY780CE":{"ohlc":{"open":19.0,"high":24.95,"low":15.95,"close":20.4},"depth":{"buy":[{"quantity":1750,"price":20.75,"orders":2},{"quantity":1750,"price":20.7,"orders":2},{"quantity":1750,"price":20.65,"orders":2},{"quantity":875,"price":20.6,"orders":1},{"quantity":875,"price":20.55,"orders":1}],"sell":[{"quantity":2625,"price":21.05,"orders":3},{"quantity":875,"price":21.1,"orders":1},{"quantity":2625,"price":21.15,"orders":3},{"quantity":875,"price":21.2,"orders":1},{"quantity":875,"price":21.25,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|95969","symbol":"IRCTC25MAY780CE","last_price":20.4,"volume":315000,"average_price":21.03,"oi":190750.0,"net_change":0.9,"total_buy_quantity":159250.0,"total_sell_quantity":84000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.65,"last_trade_time":"1747821580216","oi_day_high":199500.0,"oi_day_low":186375.0},"NSE_FO:IIFL25MAY375CE":{"ohlc":{"open":41.15,"high":42.95,"low":40.6,"close":40.6},"depth":{"buy":[{"quantity":1550,"price":40.0,"orders":1},{"quantity":1550,"price":39.95,"orders":1},{"quantity":1550,"price":39.75,"orders":1},{"quantity":6200,"price":39.1,"orders":1},{"quantity":15500,"price":38.55,"orders":1}],"sell":[{"quantity":1550,"price":41.1,"orders":1},{"quantity":1550,"price":41.15,"orders":1},{"quantity":1550,"price":41.2,"orders":1},{"quantity":1550,"price":41.25,"orders":1},{"quantity":3100,"price":41.35,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|102872","symbol":"IIFL25MAY375CE","last_price":40.6,"volume":13950,"average_price":41.92,"oi":266600.0,"net_change":-0.25,"total_buy_quantity":142600.0,"total_sell_quantity":150350.0,"lower_circuit_limit":5.35,"upper_circuit_limit":65.95,"last_trade_time":"1747821257640","oi_day_high":269700.0,"oi_day_low":266600.0},"NSE_FO:PRESTIGE25MAY1300PE":{"ohlc":{"open":6.3,"high":6.85,"low":4.5,"close":4.85},"depth":{"buy":[{"quantity":325,"price":4.05,"orders":1},{"quantity":650,"price":4.0,"orders":2},{"quantity":325,"price":3.95,"orders":1},{"quantity":325,"price":3.9,"orders":1},{"quantity":325,"price":3.85,"orders":1}],"sell":[{"quantity":325,"price":4.55,"orders":1},{"quantity":325,"price":4.6,"orders":1},{"quantity":325,"price":4.75,"orders":1},{"quantity":975,"price":4.8,"orders":3},{"quantity":325,"price":4.85,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|118570","symbol":"PRESTIGE25MAY1300PE","last_price":4.85,"volume":16575,"average_price":5.16,"oi":134875.0,"net_change":-2.6,"total_buy_quantity":128050.0,"total_sell_quantity":60775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1747821105318","oi_day_high":136825.0,"oi_day_low":131625.0},"NSE_FO:IDEA25MAY8CE":{"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":43720000,"price":0.05,"orders":251},{"quantity":88600000,"price":0.1,"orders":311},{"quantity":37280000,"price":0.15,"orders":120},{"quantity":24160000,"price":0.2,"orders":80},{"quantity":16040000,"price":0.25,"orders":34}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|91446","symbol":"IDEA25MAY8CE","last_price":0.05,"volume":10960000,"average_price":0.05,"oi":4.81E8,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":2.4164E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1747821564845","oi_day_high":4.8184E8,"oi_day_low":4.7556E8},"NSE_FO:ASTRAL25MAY1400PE":{"ohlc":{"open":63.2,"high":67.85,"low":46.0,"close":49.65},"depth":{"buy":[{"quantity":367,"price":48.95,"orders":1},{"quantity":367,"price":48.9,"orders":1},{"quantity":367,"price":48.1,"orders":1},{"quantity":734,"price":48.05,"orders":1},{"quantity":367,"price":48.0,"orders":1}],"sell":[{"quantity":367,"price":49.65,"orders":1},{"quantity":367,"price":49.9,"orders":1},{"quantity":367,"price":51.0,"orders":1},{"quantity":367,"price":51.05,"orders":1},{"quantity":1835,"price":51.1,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|67957","symbol":"ASTRAL25MAY1400PE","last_price":49.65,"volume":326263,"average_price":57.6,"oi":322226.0,"net_change":-9.05,"total_buy_quantity":23121.0,"total_sell_quantity":34865.0,"lower_circuit_limit":10.5,"upper_circuit_limit":106.9,"last_trade_time":"1747821593689","oi_day_high":350852.0,"oi_day_low":313785.0},"NSE_FO:SUNPHARMA25MAY1800CE":{"ohlc":{"open":9.05,"high":18.25,"low":8.5,"close":11.3},"depth":{"buy":[{"quantity":350,"price":11.3,"orders":1},{"quantity":2100,"price":11.25,"orders":6},{"quantity":8400,"price":11.2,"orders":4},{"quantity":1050,"price":11.15,"orders":3},{"quantity":700,"price":11.1,"orders":2}],"sell":[{"quantity":1400,"price":11.4,"orders":3},{"quantity":1400,"price":11.45,"orders":2},{"quantity":1050,"price":11.5,"orders":3},{"quantity":1750,"price":11.55,"orders":2},{"quantity":700,"price":11.6,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|125704","symbol":"SUNPHARMA25MAY1800CE","last_price":11.3,"volume":3827950,"average_price":12.62,"oi":1017800.0,"net_change":2.7,"total_buy_quantity":582050.0,"total_sell_quantity":259350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.4,"last_trade_time":"1747821595150","oi_day_high":1033550.0,"oi_day_low":869400.0},"NSE_FO:MAXHEALTH25MAY1120PE":{"ohlc":{"open":9.95,"high":19.15,"low":6.45,"close":14.25},"depth":{"buy":[{"quantity":525,"price":14.05,"orders":1},{"quantity":525,"price":14.0,"orders":1},{"quantity":525,"price":13.95,"orders":1},{"quantity":525,"price":13.85,"orders":1},{"quantity":1050,"price":13.8,"orders":2}],"sell":[{"quantity":525,"price":14.3,"orders":1},{"quantity":525,"price":14.35,"orders":1},{"quantity":1050,"price":14.4,"orders":2},{"quantity":1575,"price":14.45,"orders":3},{"quantity":1575,"price":14.5,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|104846","symbol":"MAXHEALTH25MAY1120PE","last_price":14.25,"volume":643650,"average_price":13.69,"oi":192150.0,"net_change":1.8,"total_buy_quantity":549150.0,"total_sell_quantity":125475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.45,"last_trade_time":"1747821583332","oi_day_high":193725.0,"oi_day_low":110775.0},"NSE_FO:HEROMOTOCO25MAY3850PE":{"ohlc":{"open":3.6,"high":3.85,"low":2.9,"close":3.05},"depth":{"buy":[{"quantity":750,"price":2.95,"orders":5},{"quantity":600,"price":2.9,"orders":4},{"quantity":600,"price":2.85,"orders":4},{"quantity":450,"price":2.8,"orders":3},{"quantity":450,"price":2.75,"orders":2}],"sell":[{"quantity":450,"price":3.1,"orders":3},{"quantity":600,"price":3.15,"orders":4},{"quantity":450,"price":3.2,"orders":3},{"quantity":450,"price":3.25,"orders":3},{"quantity":300,"price":3.3,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|95370","symbol":"HEROMOTOCO25MAY3850PE","last_price":3.05,"volume":32250,"average_price":3.18,"oi":49200.0,"net_change":-0.75,"total_buy_quantity":112800.0,"total_sell_quantity":23700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1747821580499","oi_day_high":50100.0,"oi_day_low":47850.0},"NSE_FO:BAJFINANCE25MAY9300CE":{"ohlc":{"open":76.9,"high":139.15,"low":52.05,"close":91.2},"depth":{"buy":[{"quantity":125,"price":88.4,"orders":1},{"quantity":250,"price":88.35,"orders":1},{"quantity":250,"price":88.0,"orders":2},{"quantity":125,"price":87.65,"orders":1},{"quantity":125,"price":87.6,"orders":1}],"sell":[{"quantity":125,"price":90.45,"orders":1},{"quantity":125,"price":90.5,"orders":1},{"quantity":125,"price":91.4,"orders":1},{"quantity":250,"price":91.45,"orders":2},{"quantity":125,"price":91.65,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|72468","symbol":"BAJFINANCE25MAY9300CE","last_price":91.2,"volume":1293625,"average_price":101.05,"oi":390000.0,"net_change":18.5,"total_buy_quantity":66625.0,"total_sell_quantity":58125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":432.6,"last_trade_time":"1747821597585","oi_day_high":461875.0,"oi_day_low":390000.0},"NSE_FO:JUBLFOOD25MAY720PE":{"ohlc":{"open":41.95,"high":42.5,"low":41.95,"close":42.5},"depth":{"buy":[{"quantity":1250,"price":44.65,"orders":1},{"quantity":1250,"price":44.6,"orders":1},{"quantity":10000,"price":43.8,"orders":2},{"quantity":12500,"price":42.95,"orders":1},{"quantity":1250,"price":42.05,"orders":1}],"sell":[{"quantity":2500,"price":47.6,"orders":2},{"quantity":1250,"price":47.65,"orders":1},{"quantity":1250,"price":47.7,"orders":1},{"quantity":3750,"price":49.55,"orders":1},{"quantity":1250,"price":50.55,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|99296","symbol":"JUBLFOOD25MAY720PE","last_price":42.5,"volume":2500,"average_price":42.22,"oi":95000.0,"net_change":-1.65,"total_buy_quantity":76250.0,"total_sell_quantity":82500.0,"lower_circuit_limit":10.65,"upper_circuit_limit":77.65,"last_trade_time":"1747802017279","oi_day_high":95000.0,"oi_day_low":95000.0},"NSE_FO:TATACONSUM25MAY1160CE":{"ohlc":{"open":6.55,"high":12.55,"low":5.0,"close":6.95},"depth":{"buy":[{"quantity":912,"price":6.9,"orders":2},{"quantity":912,"price":6.8,"orders":2},{"quantity":1368,"price":6.75,"orders":3},{"quantity":456,"price":6.7,"orders":1},{"quantity":1368,"price":6.65,"orders":2}],"sell":[{"quantity":1368,"price":7.05,"orders":3},{"quantity":1824,"price":7.1,"orders":4},{"quantity":456,"price":7.15,"orders":1},{"quantity":1368,"price":7.2,"orders":3},{"quantity":456,"price":7.25,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|127473","symbol":"TATACONSUM25MAY1160CE","last_price":6.95,"volume":832656,"average_price":9.36,"oi":507984.0,"net_change":0.6,"total_buy_quantity":235752.0,"total_sell_quantity":145008.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1747821595109","oi_day_high":533520.0,"oi_day_low":494304.0},"NSE_FO:LICHSGFIN25MAY610PE":{"ohlc":{"open":25.45,"high":28.5,"low":17.4,"close":20.05},"depth":{"buy":[{"quantity":1000,"price":19.95,"orders":1},{"quantity":1000,"price":19.9,"orders":1},{"quantity":2000,"price":19.7,"orders":2},{"quantity":1000,"price":19.5,"orders":1},{"quantity":1000,"price":19.45,"orders":1}],"sell":[{"quantity":2000,"price":20.25,"orders":2},{"quantity":1000,"price":20.3,"orders":1},{"quantity":1000,"price":20.45,"orders":1},{"quantity":2000,"price":20.5,"orders":2},{"quantity":1000,"price":20.55,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|113270","symbol":"LICHSGFIN25MAY610PE","last_price":20.05,"volume":176000,"average_price":22.01,"oi":293000.0,"net_change":-4.7,"total_buy_quantity":150000.0,"total_sell_quantity":130000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.55,"last_trade_time":"1747821552055","oi_day_high":323000.0,"oi_day_low":289000.0},"NSE_FO:M&M25MAY2900CE":{"ohlc":{"open":211.1,"high":244.0,"low":194.3,"close":201.05},"depth":{"buy":[{"quantity":525,"price":196.45,"orders":3},{"quantity":175,"price":196.4,"orders":1},{"quantity":175,"price":196.3,"orders":1},{"quantity":175,"price":196.15,"orders":1},{"quantity":175,"price":196.05,"orders":1}],"sell":[{"quantity":175,"price":200.55,"orders":1},{"quantity":175,"price":200.6,"orders":1},{"quantity":175,"price":201.0,"orders":1},{"quantity":175,"price":201.1,"orders":1},{"quantity":700,"price":201.55,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|103282","symbol":"M&M25MAY2900CE","last_price":201.05,"volume":8575,"average_price":212.37,"oi":188125.0,"net_change":17.9,"total_buy_quantity":17675.0,"total_sell_quantity":15575.0,"lower_circuit_limit":32.65,"upper_circuit_limit":447.45,"last_trade_time":"1747821143057","oi_day_high":189175.0,"oi_day_low":187600.0},"NSE_FO:EICHERMOT25MAY5650PE":{"ohlc":{"open":240.1,"high":241.9,"low":229.9,"close":239.95},"depth":{"buy":[{"quantity":350,"price":254.75,"orders":2},{"quantity":175,"price":254.7,"orders":1},{"quantity":175,"price":254.6,"orders":1},{"quantity":175,"price":253.7,"orders":1},{"quantity":175,"price":253.0,"orders":1}],"sell":[{"quantity":175,"price":263.25,"orders":1},{"quantity":175,"price":263.3,"orders":1},{"quantity":875,"price":277.65,"orders":2},{"quantity":700,"price":277.95,"orders":1},{"quantity":5250,"price":316.35,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|87978","symbol":"EICHERMOT25MAY5650PE","last_price":239.95,"volume":1925,"average_price":237.33,"oi":23100.0,"net_change":-14.4,"total_buy_quantity":11025.0,"total_sell_quantity":7175.0,"lower_circuit_limit":32.95,"upper_circuit_limit":475.75,"last_trade_time":"1747811118156","oi_day_high":24500.0,"oi_day_low":23100.0},"NSE_FO:CGPOWER25MAY650CE":{"ohlc":{"open":44.25,"high":55.1,"low":44.25,"close":47.85},"depth":{"buy":[{"quantity":2175,"price":44.5,"orders":1},{"quantity":725,"price":44.45,"orders":1},{"quantity":2900,"price":44.4,"orders":1},{"quantity":1450,"price":44.35,"orders":2},{"quantity":2900,"price":41.95,"orders":1}],"sell":[{"quantity":725,"price":47.9,"orders":1},{"quantity":725,"price":47.95,"orders":1},{"quantity":725,"price":48.05,"orders":1},{"quantity":725,"price":48.2,"orders":1},{"quantity":2900,"price":49.45,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|80245","symbol":"CGPOWER25MAY650CE","last_price":47.85,"volume":10150,"average_price":51.47,"oi":260275.0,"net_change":3.5,"total_buy_quantity":59450.0,"total_sell_quantity":61625.0,"lower_circuit_limit":1.55,"upper_circuit_limit":87.15,"last_trade_time":"1747816365697","oi_day_high":263175.0,"oi_day_low":260275.0},"NSE_FO:OFSS25MAY8535PE":{"ohlc":{"open":266.85,"high":296.3,"low":199.5,"close":253.5},"depth":{"buy":[{"quantity":50,"price":253.9,"orders":1},{"quantity":50,"price":250.1,"orders":1},{"quantity":100,"price":250.05,"orders":1},{"quantity":50,"price":247.8,"orders":1},{"quantity":50,"price":246.7,"orders":1}],"sell":[{"quantity":50,"price":264.2,"orders":1},{"quantity":50,"price":264.9,"orders":1},{"quantity":100,"price":264.95,"orders":1},{"quantity":50,"price":266.15,"orders":1},{"quantity":50,"price":272.2,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|125827","symbol":"OFSS25MAY8535PE","last_price":253.5,"volume":5950,"average_price":229.91,"oi":13250.0,"net_change":28.2,"total_buy_quantity":32500.0,"total_sell_quantity":1650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":554.8,"last_trade_time":"1747821556881","oi_day_high":14000.0,"oi_day_low":13250.0},"NSE_FO:DIXON25MAY16500PE":{"ohlc":{"open":544.0,"high":1370.0,"low":501.25,"close":1069.05},"depth":{"buy":[{"quantity":100,"price":1061.9,"orders":2},{"quantity":50,"price":1061.85,"orders":1},{"quantity":50,"price":1055.25,"orders":1},{"quantity":100,"price":1055.2,"orders":2},{"quantity":50,"price":1053.0,"orders":1}],"sell":[{"quantity":50,"price":1070.0,"orders":1},{"quantity":50,"price":1070.05,"orders":1},{"quantity":50,"price":1076.0,"orders":1},{"quantity":100,"price":1076.05,"orders":2},{"quantity":50,"price":1076.1,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|80033","symbol":"DIXON25MAY16500PE","last_price":1069.05,"volume":166700,"average_price":962.31,"oi":132150.0,"net_change":534.05,"total_buy_quantity":16750.0,"total_sell_quantity":6550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1854.8,"last_trade_time":"1747821585054","oi_day_high":149000.0,"oi_day_low":131350.0},"NSE_FO:IRFC25MAY132.5PE":{"ohlc":{"open":1.4,"high":1.8,"low":0.8,"close":0.95},"depth":{"buy":[{"quantity":95175,"price":0.9,"orders":13},{"quantity":84600,"price":0.85,"orders":10},{"quantity":81075,"price":0.8,"orders":14},{"quantity":35250,"price":0.75,"orders":3},{"quantity":88125,"price":0.7,"orders":6}],"sell":[{"quantity":56400,"price":1.0,"orders":10},{"quantity":95175,"price":1.05,"orders":20},{"quantity":42300,"price":1.1,"orders":6},{"quantity":31725,"price":1.15,"orders":5},{"quantity":38775,"price":1.2,"orders":6}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|108337","symbol":"IRFC25MAY132.5PE","last_price":0.95,"volume":4794000,"average_price":1.11,"oi":2548575.0,"net_change":-0.55,"total_buy_quantity":1353600.0,"total_sell_quantity":983475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1747821462920","oi_day_high":2562675.0,"oi_day_low":2368800.0},"NSE_FO:PNB25MAY103CE":{"ohlc":{"open":0.95,"high":1.5,"low":0.85,"close":1.35},"depth":{"buy":[{"quantity":80000,"price":1.3,"orders":8},{"quantity":176000,"price":1.25,"orders":16},{"quantity":80000,"price":1.2,"orders":7},{"quantity":96000,"price":1.15,"orders":6},{"quantity":80000,"price":1.1,"orders":5}],"sell":[{"quantity":32000,"price":1.35,"orders":4},{"quantity":240000,"price":1.4,"orders":22},{"quantity":216000,"price":1.45,"orders":20},{"quantity":248000,"price":1.5,"orders":18},{"quantity":112000,"price":1.55,"orders":6}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|129890","symbol":"PNB25MAY103CE","last_price":1.35,"volume":14048000,"average_price":1.24,"oi":5848000.0,"net_change":0.25,"total_buy_quantity":3464000.0,"total_sell_quantity":2136000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1747821568566","oi_day_high":5896000.0,"oi_day_low":5200000.0},"NSE_FO:ANGELONE25MAY2500PE":{"ohlc":{"open":10.55,"high":11.65,"low":5.4,"close":6.2},"depth":{"buy":[{"quantity":200,"price":5.95,"orders":1},{"quantity":400,"price":5.9,"orders":2},{"quantity":600,"price":5.85,"orders":3},{"quantity":400,"price":5.8,"orders":2},{"quantity":1600,"price":5.75,"orders":3}],"sell":[{"quantity":600,"price":6.1,"orders":2},{"quantity":600,"price":6.15,"orders":2},{"quantity":800,"price":6.2,"orders":2},{"quantity":600,"price":6.25,"orders":2},{"quantity":600,"price":6.3,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|67890","symbol":"ANGELONE25MAY2500PE","last_price":6.2,"volume":232800,"average_price":7.21,"oi":163800.0,"net_change":-4.8,"total_buy_quantity":86000.0,"total_sell_quantity":60000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.75,"last_trade_time":"1747821553999","oi_day_high":177400.0,"oi_day_low":157600.0},"NSE_FO:HFCL25MAY85PE":{"ohlc":{"open":2.5,"high":4.35,"low":2.4,"close":2.9},"depth":{"buy":[{"quantity":29050,"price":2.9,"orders":3},{"quantity":33200,"price":2.85,"orders":6},{"quantity":41500,"price":2.8,"orders":10},{"quantity":58100,"price":2.75,"orders":12},{"quantity":24900,"price":2.7,"orders":4}],"sell":[{"quantity":12450,"price":2.95,"orders":3},{"quantity":37350,"price":3.0,"orders":7},{"quantity":70550,"price":3.05,"orders":15},{"quantity":58100,"price":3.1,"orders":12},{"quantity":41500,"price":3.15,"orders":6}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|88362","symbol":"HFCL25MAY85PE","last_price":2.9,"volume":6623400,"average_price":3.41,"oi":1788650.0,"net_change":0.45,"total_buy_quantity":1070700.0,"total_sell_quantity":1290650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1747821591289","oi_day_high":2270050.0,"oi_day_low":1726400.0},"NSE_FO:BPCL25MAY300PE":{"ohlc":{"open":1.85,"high":2.35,"low":0.9,"close":0.95},"depth":{"buy":[{"quantity":39600,"price":0.9,"orders":10},{"quantity":79200,"price":0.85,"orders":10},{"quantity":68400,"price":0.8,"orders":5},{"quantity":81000,"price":0.75,"orders":4},{"quantity":79200,"price":0.7,"orders":4}],"sell":[{"quantity":9000,"price":0.95,"orders":2},{"quantity":39600,"price":1.0,"orders":14},{"quantity":39600,"price":1.05,"orders":11},{"quantity":30600,"price":1.1,"orders":9},{"quantity":27000,"price":1.15,"orders":7}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|71900","symbol":"BPCL25MAY300PE","last_price":0.95,"volume":2845800,"average_price":1.54,"oi":3385800.0,"net_change":-0.8,"total_buy_quantity":990000.0,"total_sell_quantity":599400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1747821550333","oi_day_high":3601800.0,"oi_day_low":3241800.0},"NSE_FO:RELIANCE25MAY1300CE":{"ohlc":{"open":130.0,"high":138.05,"low":124.5,"close":132.0},"depth":{"buy":[{"quantity":500,"price":128.8,"orders":1},{"quantity":500,"price":128.75,"orders":1},{"quantity":500,"price":128.7,"orders":1},{"quantity":500,"price":128.65,"orders":1},{"quantity":1000,"price":128.6,"orders":2}],"sell":[{"quantity":500,"price":130.55,"orders":1},{"quantity":500,"price":130.6,"orders":1},{"quantity":500,"price":130.75,"orders":1},{"quantity":1500,"price":131.0,"orders":1},{"quantity":500,"price":131.8,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|120090","symbol":"RELIANCE25MAY1300CE","last_price":132.0,"volume":35500,"average_price":130.89,"oi":1594500.0,"net_change":1.4,"total_buy_quantity":59500.0,"total_sell_quantity":40000.0,"lower_circuit_limit":69.95,"upper_circuit_limit":191.25,"last_trade_time":"1747819912456","oi_day_high":1620000.0,"oi_day_low":1594500.0},"NSE_FO:TATACHEM25MAY860PE":{"ohlc":{"open":12.5,"high":15.75,"low":10.05,"close":12.7},"depth":{"buy":[{"quantity":550,"price":12.6,"orders":1},{"quantity":1650,"price":12.55,"orders":2},{"quantity":1650,"price":12.5,"orders":2},{"quantity":1100,"price":12.45,"orders":2},{"quantity":550,"price":12.4,"orders":1}],"sell":[{"quantity":550,"price":12.85,"orders":1},{"quantity":550,"price":12.9,"orders":1},{"quantity":550,"price":12.95,"orders":1},{"quantity":550,"price":13.0,"orders":1},{"quantity":550,"price":13.05,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|141649","symbol":"TATACHEM25MAY860PE","last_price":12.7,"volume":418550,"average_price":12.6,"oi":498300.0,"net_change":0.45,"total_buy_quantity":463100.0,"total_sell_quantity":110550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.35,"last_trade_time":"1747821577293","oi_day_high":500500.0,"oi_day_low":466400.0},"NSE_FO:LUPIN25MAY2100PE":{"ohlc":{"open":98.0,"high":112.5,"low":95.05,"close":109.4},"depth":{"buy":[{"quantity":425,"price":113.55,"orders":1},{"quantity":425,"price":113.2,"orders":1},{"quantity":425,"price":112.25,"orders":1},{"quantity":425,"price":112.2,"orders":1},{"quantity":425,"price":108.1,"orders":1}],"sell":[{"quantity":425,"price":115.15,"orders":1},{"quantity":425,"price":115.2,"orders":1},{"quantity":425,"price":116.25,"orders":1},{"quantity":1275,"price":116.3,"orders":3},{"quantity":425,"price":116.55,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|116360","symbol":"LUPIN25MAY2100PE","last_price":109.4,"volume":31450,"average_price":103.01,"oi":134300.0,"net_change":-26.9,"total_buy_quantity":46750.0,"total_sell_quantity":45050.0,"lower_circuit_limit":40.4,"upper_circuit_limit":232.2,"last_trade_time":"1747821363427","oi_day_high":141950.0,"oi_day_low":134300.0},"NSE_FO:BHEL25MAY230CE":{"ohlc":{"open":16.55,"high":20.95,"low":14.0,"close":18.75},"depth":{"buy":[{"quantity":5250,"price":18.65,"orders":2},{"quantity":5250,"price":18.6,"orders":2},{"quantity":2625,"price":18.55,"orders":1},{"quantity":2625,"price":18.5,"orders":1},{"quantity":2625,"price":18.45,"orders":1}],"sell":[{"quantity":2625,"price":18.8,"orders":1},{"quantity":2625,"price":18.85,"orders":1},{"quantity":2625,"price":18.9,"orders":1},{"quantity":5250,"price":18.95,"orders":2},{"quantity":5250,"price":19.0,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|71450","symbol":"BHEL25MAY230CE","last_price":18.75,"volume":593250,"average_price":18.33,"oi":2294250.0,"net_change":2.1,"total_buy_quantity":417375.0,"total_sell_quantity":338625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.65,"last_trade_time":"1747821539813","oi_day_high":2357250.0,"oi_day_low":2273250.0},"NSE_FO:NBCC25MAY100CE":{"ohlc":{"open":12.25,"high":13.5,"low":12.25,"close":13.5},"depth":{"buy":[{"quantity":17400,"price":13.3,"orders":3},{"quantity":23200,"price":12.8,"orders":1},{"quantity":58000,"price":12.5,"orders":1},{"quantity":11600,"price":12.45,"orders":2},{"quantity":29000,"price":11.85,"orders":1}],"sell":[{"quantity":5800,"price":13.7,"orders":1},{"quantity":11600,"price":13.75,"orders":2},{"quantity":5800,"price":13.8,"orders":1},{"quantity":23200,"price":14.1,"orders":1},{"quantity":87000,"price":14.15,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|107981","symbol":"NBCC25MAY100CE","last_price":13.5,"volume":23200,"average_price":13.16,"oi":1345600.0,"net_change":0.75,"total_buy_quantity":481400.0,"total_sell_quantity":539400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.75,"last_trade_time":"1747806076379","oi_day_high":1351400.0,"oi_day_low":1345600.0},"NSE_FO:TATAPOWER25MAY395CE":{"ohlc":{"open":10.25,"high":12.3,"low":8.0,"close":11.25},"depth":{"buy":[{"quantity":4050,"price":11.25,"orders":3},{"quantity":5400,"price":11.2,"orders":3},{"quantity":12150,"price":11.15,"orders":7},{"quantity":2700,"price":11.1,"orders":2},{"quantity":1350,"price":11.05,"orders":1}],"sell":[{"quantity":1350,"price":11.3,"orders":1},{"quantity":1350,"price":11.35,"orders":1},{"quantity":2700,"price":11.4,"orders":2},{"quantity":5400,"price":11.45,"orders":4},{"quantity":4050,"price":11.5,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|142867","symbol":"TATAPOWER25MAY395CE","last_price":11.25,"volume":982800,"average_price":9.71,"oi":1633500.0,"net_change":1.15,"total_buy_quantity":337500.0,"total_sell_quantity":256500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1747821565854","oi_day_high":1641600.0,"oi_day_low":1466100.0},"NSE_FO:TIINDIA25MAY2650PE":{"ohlc":{"open":3.1,"high":4.0,"low":2.9,"close":3.05},"depth":{"buy":[{"quantity":150,"price":2.75,"orders":1},{"quantity":150,"price":2.7,"orders":1},{"quantity":450,"price":2.65,"orders":2},{"quantity":300,"price":2.55,"orders":1},{"quantity":300,"price":2.45,"orders":1}],"sell":[{"quantity":150,"price":6.75,"orders":1},{"quantity":7500,"price":6.8,"orders":1},{"quantity":450,"price":7.05,"orders":2},{"quantity":300,"price":7.15,"orders":1},{"quantity":7500,"price":10.55,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|143991","symbol":"TIINDIA25MAY2650PE","last_price":3.05,"volume":1950,"average_price":3.2,"oi":14400.0,"net_change":-0.2,"total_buy_quantity":31650.0,"total_sell_quantity":20400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1747820041657","oi_day_high":15750.0,"oi_day_low":14400.0},"NSE_FO:BHARATFORG25MAY1100PE":{"ohlc":{"open":2.3,"high":2.3,"low":1.55,"close":1.8},"depth":{"buy":[{"quantity":1500,"price":1.7,"orders":3},{"quantity":1500,"price":1.65,"orders":3},{"quantity":1500,"price":1.6,"orders":3},{"quantity":1500,"price":1.55,"orders":2},{"quantity":1000,"price":1.5,"orders":2}],"sell":[{"quantity":2500,"price":1.8,"orders":4},{"quantity":1500,"price":1.85,"orders":3},{"quantity":1500,"price":1.9,"orders":3},{"quantity":1500,"price":1.95,"orders":2},{"quantity":500,"price":2.0,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|74776","symbol":"BHARATFORG25MAY1100PE","last_price":1.8,"volume":58500,"average_price":1.78,"oi":235500.0,"net_change":-0.5,"total_buy_quantity":331000.0,"total_sell_quantity":76500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1747821547408","oi_day_high":235500.0,"oi_day_low":226500.0},"NSE_FO:HINDUNILVR25MAY2320PE":{"ohlc":{"open":13.15,"high":13.7,"low":7.65,"close":9.65},"depth":{"buy":[{"quantity":300,"price":9.6,"orders":1},{"quantity":300,"price":9.55,"orders":1},{"quantity":600,"price":9.5,"orders":2},{"quantity":300,"price":9.15,"orders":1},{"quantity":300,"price":9.1,"orders":1}],"sell":[{"quantity":300,"price":9.75,"orders":1},{"quantity":300,"price":9.8,"orders":1},{"quantity":300,"price":9.85,"orders":1},{"quantity":300,"price":9.9,"orders":1},{"quantity":1200,"price":9.95,"orders":4}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|89758","symbol":"HINDUNILVR25MAY2320PE","last_price":9.65,"volume":405000,"average_price":9.15,"oi":144000.0,"net_change":-6.15,"total_buy_quantity":310800.0,"total_sell_quantity":53100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.65,"last_trade_time":"1747821594953","oi_day_high":165000.0,"oi_day_low":134100.0},"NSE_FO:KOTAKBANK25MAY2220CE":{"ohlc":{"open":2.9,"high":2.9,"low":1.65,"close":1.8},"depth":{"buy":[{"quantity":1600,"price":1.75,"orders":2},{"quantity":4800,"price":1.7,"orders":7},{"quantity":5600,"price":1.65,"orders":7},{"quantity":6800,"price":1.6,"orders":7},{"quantity":6800,"price":1.55,"orders":4}],"sell":[{"quantity":5600,"price":1.8,"orders":7},{"quantity":9600,"price":1.85,"orders":12},{"quantity":5600,"price":1.9,"orders":8},{"quantity":6400,"price":1.95,"orders":6},{"quantity":3600,"price":2.0,"orders":5}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|112100","symbol":"KOTAKBANK25MAY2220CE","last_price":1.8,"volume":425200,"average_price":2.03,"oi":807600.0,"net_change":-0.9,"total_buy_quantity":504400.0,"total_sell_quantity":96400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1747821585590","oi_day_high":820400.0,"oi_day_low":785600.0},"NSE_FO:CESC25MAY157.5CE":{"ohlc":{"open":14.5,"high":14.5,"low":14.4,"close":14.4},"depth":{"buy":[{"quantity":2925,"price":13.95,"orders":1},{"quantity":2925,"price":13.9,"orders":1},{"quantity":2925,"price":13.75,"orders":1},{"quantity":2925,"price":13.7,"orders":1},{"quantity":11700,"price":13.4,"orders":1}],"sell":[{"quantity":2925,"price":14.6,"orders":1},{"quantity":17550,"price":14.75,"orders":1},{"quantity":20475,"price":14.8,"orders":2},{"quantity":14625,"price":14.85,"orders":1},{"quantity":29250,"price":15.3,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|80001","symbol":"CESC25MAY157.5CE","last_price":14.4,"volume":5850,"average_price":14.45,"oi":295425.0,"net_change":-2.3,"total_buy_quantity":248625.0,"total_sell_quantity":283725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.7,"last_trade_time":"1747810041104","oi_day_high":295425.0,"oi_day_low":295425.0},"NSE_FO:KEI25MAY3000PE":{"ohlc":{"open":2.0,"high":2.5,"low":1.7,"close":1.7},"depth":{"buy":[{"quantity":750,"price":1.5,"orders":2},{"quantity":150,"price":0.75,"orders":1},{"quantity":6900,"price":0.65,"orders":1},{"quantity":6000,"price":0.6,"orders":1},{"quantity":6000,"price":0.45,"orders":1}],"sell":[{"quantity":150,"price":2.4,"orders":1},{"quantity":450,"price":2.45,"orders":2},{"quantity":150,"price":2.5,"orders":1},{"quantity":300,"price":2.55,"orders":1},{"quantity":150,"price":2.65,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|99711","symbol":"KEI25MAY3000PE","last_price":1.7,"volume":2400,"average_price":1.87,"oi":63450.0,"net_change":-0.4,"total_buy_quantity":76200.0,"total_sell_quantity":15900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1747818772380","oi_day_high":64350.0,"oi_day_low":63450.0},"NSE_FO:UNIONBANK25MAY127.5CE":{"ohlc":{"open":12.1,"high":13.85,"low":11.2,"close":12.6},"depth":{"buy":[{"quantity":4425,"price":12.25,"orders":1},{"quantity":4425,"price":12.2,"orders":1},{"quantity":22125,"price":12.15,"orders":2},{"quantity":13275,"price":11.8,"orders":1},{"quantity":13275,"price":11.75,"orders":1}],"sell":[{"quantity":4425,"price":12.75,"orders":1},{"quantity":30975,"price":12.9,"orders":1},{"quantity":4425,"price":13.05,"orders":1},{"quantity":22125,"price":13.1,"orders":1},{"quantity":44250,"price":13.2,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|145457","symbol":"UNIONBANK25MAY127.5CE","last_price":12.6,"volume":190275,"average_price":12.65,"oi":553125.0,"net_change":1.1,"total_buy_quantity":402675.0,"total_sell_quantity":460200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.5,"last_trade_time":"1747814088457","oi_day_high":553125.0,"oi_day_low":500025.0},"NSE_FO:TATASTEEL25MAY142.5CE":{"ohlc":{"open":17.4,"high":18.9,"low":17.4,"close":18.9},"depth":{"buy":[{"quantity":5500,"price":19.1,"orders":1},{"quantity":33000,"price":19.05,"orders":2},{"quantity":5500,"price":19.0,"orders":1},{"quantity":5500,"price":18.8,"orders":1},{"quantity":33000,"price":18.7,"orders":2}],"sell":[{"quantity":38500,"price":19.75,"orders":4},{"quantity":22000,"price":19.8,"orders":1},{"quantity":55000,"price":19.85,"orders":1},{"quantity":27500,"price":20.0,"orders":1},{"quantity":66000,"price":20.15,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|143053","symbol":"TATASTEEL25MAY142.5CE","last_price":18.9,"volume":60500,"average_price":18.74,"oi":2744500.0,"net_change":2.2,"total_buy_quantity":352000.0,"total_sell_quantity":407000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.7,"last_trade_time":"1747819980026","oi_day_high":2755500.0,"oi_day_low":2744500.0},"NSE_FO:NCC25MAY220CE":{"ohlc":{"open":14.0,"high":18.9,"low":13.7,"close":15.55},"depth":{"buy":[{"quantity":1775,"price":15.65,"orders":1},{"quantity":3550,"price":15.6,"orders":2},{"quantity":3550,"price":15.55,"orders":2},{"quantity":5325,"price":15.5,"orders":3},{"quantity":1775,"price":15.45,"orders":1}],"sell":[{"quantity":3550,"price":15.8,"orders":2},{"quantity":1775,"price":15.85,"orders":1},{"quantity":1775,"price":15.9,"orders":1},{"quantity":1775,"price":16.0,"orders":1},{"quantity":1775,"price":16.05,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|108151","symbol":"NCC25MAY220CE","last_price":15.55,"volume":118925,"average_price":16.36,"oi":473925.0,"net_change":2.25,"total_buy_quantity":237850.0,"total_sell_quantity":118925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.3,"last_trade_time":"1747821540008","oi_day_high":500550.0,"oi_day_low":473925.0},"NSE_FO:KPITTECH25MAY1220PE":{"ohlc":{"open":3.25,"high":3.55,"low":2.0,"close":2.15},"depth":{"buy":[{"quantity":400,"price":2.25,"orders":1},{"quantity":400,"price":2.2,"orders":1},{"quantity":2800,"price":2.15,"orders":2},{"quantity":400,"price":2.1,"orders":1},{"quantity":2800,"price":2.05,"orders":2}],"sell":[{"quantity":400,"price":2.65,"orders":1},{"quantity":400,"price":2.7,"orders":1},{"quantity":2000,"price":2.75,"orders":4},{"quantity":400,"price":2.8,"orders":1},{"quantity":1200,"price":2.85,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|112454","symbol":"KPITTECH25MAY1220PE","last_price":2.15,"volume":18400,"average_price":2.53,"oi":53200.0,"net_change":-1.4,"total_buy_quantity":194800.0,"total_sell_quantity":56800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1747819919912","oi_day_high":54000.0,"oi_day_low":50800.0},"NSE_FO:DALBHARAT25MAY1980PE":{"ohlc":{"open":8.0,"high":8.0,"low":5.35,"close":5.4},"depth":{"buy":[{"quantity":275,"price":5.45,"orders":1},{"quantity":275,"price":5.4,"orders":1},{"quantity":275,"price":5.35,"orders":1},{"quantity":550,"price":5.25,"orders":1},{"quantity":275,"price":5.05,"orders":1}],"sell":[{"quantity":550,"price":5.8,"orders":2},{"quantity":275,"price":5.95,"orders":1},{"quantity":5500,"price":7.35,"orders":1},{"quantity":11000,"price":11.5,"orders":1},{"quantity":11000,"price":13.3,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|84724","symbol":"DALBHARAT25MAY1980PE","last_price":5.4,"volume":8800,"average_price":5.79,"oi":69025.0,"net_change":-5.4,"total_buy_quantity":68475.0,"total_sell_quantity":42350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.45,"last_trade_time":"1747821125205","oi_day_high":69025.0,"oi_day_low":66275.0},"NSE_FO:CYIENT25MAY1240CE":{"ohlc":{"open":78.55,"high":78.6,"low":70.45,"close":72.4},"depth":{"buy":[{"quantity":300,"price":71.05,"orders":1},{"quantity":300,"price":71.0,"orders":1},{"quantity":300,"price":70.95,"orders":1},{"quantity":300,"price":70.9,"orders":1},{"quantity":300,"price":70.8,"orders":1}],"sell":[{"quantity":300,"price":72.55,"orders":1},{"quantity":300,"price":72.6,"orders":1},{"quantity":300,"price":73.2,"orders":1},{"quantity":600,"price":73.45,"orders":1},{"quantity":600,"price":75.8,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|77664","symbol":"CYIENT25MAY1240CE","last_price":72.4,"volume":4200,"average_price":74.1,"oi":12600.0,"net_change":13.95,"total_buy_quantity":64200.0,"total_sell_quantity":32700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":132.85,"last_trade_time":"1747821137485","oi_day_high":14700.0,"oi_day_low":12600.0},"NSE_FO:INDIGO25MAY5500CE":{"ohlc":{"open":116.0,"high":129.15,"low":87.0,"close":110.05},"depth":{"buy":[{"quantity":150,"price":110.05,"orders":1},{"quantity":150,"price":110.0,"orders":1},{"quantity":150,"price":109.2,"orders":1},{"quantity":150,"price":109.15,"orders":1},{"quantity":150,"price":109.0,"orders":1}],"sell":[{"quantity":300,"price":113.3,"orders":2},{"quantity":150,"price":113.4,"orders":1},{"quantity":300,"price":113.9,"orders":2},{"quantity":300,"price":113.95,"orders":1},{"quantity":150,"price":114.0,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|94019","symbol":"INDIGO25MAY5500CE","last_price":110.05,"volume":761700,"average_price":113.32,"oi":241500.0,"net_change":-4.55,"total_buy_quantity":31350.0,"total_sell_quantity":28350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":253.4,"last_trade_time":"1747821599547","oi_day_high":244650.0,"oi_day_low":153000.0},"NSE_FO:CONCOR25MAY710CE":{"ohlc":{"open":27.6,"high":33.9,"low":24.0,"close":29.6},"depth":{"buy":[{"quantity":2000,"price":29.6,"orders":2},{"quantity":1000,"price":29.55,"orders":1},{"quantity":1000,"price":29.5,"orders":1},{"quantity":1000,"price":29.35,"orders":1},{"quantity":1000,"price":29.1,"orders":1}],"sell":[{"quantity":1000,"price":30.15,"orders":1},{"quantity":2000,"price":30.2,"orders":2},{"quantity":1000,"price":30.25,"orders":1},{"quantity":1000,"price":30.3,"orders":1},{"quantity":2000,"price":30.45,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|83185","symbol":"CONCOR25MAY710CE","last_price":29.6,"volume":85000,"average_price":29.71,"oi":347000.0,"net_change":1.35,"total_buy_quantity":159000.0,"total_sell_quantity":124000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.0,"last_trade_time":"1747821598594","oi_day_high":347000.0,"oi_day_low":339000.0},"NSE_FO:AXISBANK25MAY1210CE":{"ohlc":{"open":11.5,"high":14.4,"low":6.85,"close":9.95},"depth":{"buy":[{"quantity":2500,"price":9.9,"orders":4},{"quantity":3125,"price":9.85,"orders":5},{"quantity":3750,"price":9.8,"orders":6},{"quantity":2500,"price":9.75,"orders":4},{"quantity":3125,"price":9.7,"orders":4}],"sell":[{"quantity":3125,"price":10.05,"orders":5},{"quantity":4375,"price":10.1,"orders":6},{"quantity":6250,"price":10.15,"orders":7},{"quantity":3750,"price":10.2,"orders":6},{"quantity":3750,"price":10.25,"orders":6}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|70940","symbol":"AXISBANK25MAY1210CE","last_price":9.95,"volume":3079375,"average_price":10.88,"oi":1705000.0,"net_change":-1.75,"total_buy_quantity":402500.0,"total_sell_quantity":236250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.95,"last_trade_time":"1747821589649","oi_day_high":1761250.0,"oi_day_low":1591250.0},"NSE_FO:DELHIVERY25MAY300PE":{"ohlc":{"open":0.5,"high":0.5,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":152500,"price":0.1,"orders":15},{"quantity":118950,"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":22875,"price":0.2,"orders":4},{"quantity":18300,"price":0.25,"orders":4},{"quantity":16775,"price":0.3,"orders":4},{"quantity":10675,"price":0.35,"orders":4},{"quantity":4575,"price":0.4,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|79055","symbol":"DELHIVERY25MAY300PE","last_price":0.1,"volume":382775,"average_price":0.19,"oi":1091900.0,"net_change":-0.2,"total_buy_quantity":271450.0,"total_sell_quantity":330925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1747821142081","oi_day_high":1142225.0,"oi_day_low":1091900.0},"NSE_FO:INDUSINDBK25MAY700CE":{"ohlc":{"open":85.95,"high":90.45,"low":70.85,"close":77.9},"depth":{"buy":[{"quantity":500,"price":76.25,"orders":1},{"quantity":1000,"price":76.15,"orders":1},{"quantity":500,"price":76.1,"orders":1},{"quantity":500,"price":74.55,"orders":1},{"quantity":1000,"price":74.5,"orders":1}],"sell":[{"quantity":500,"price":77.95,"orders":1},{"quantity":500,"price":78.0,"orders":1},{"quantity":1000,"price":78.25,"orders":1},{"quantity":500,"price":78.3,"orders":1},{"quantity":1000,"price":79.85,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|38576","symbol":"INDUSINDBK25MAY700CE","last_price":77.9,"volume":157000,"average_price":77.88,"oi":161000.0,"net_change":-12.55,"total_buy_quantity":47000.0,"total_sell_quantity":60500.0,"lower_circuit_limit":27.55,"upper_circuit_limit":153.35,"last_trade_time":"1747821593956","oi_day_high":189000.0,"oi_day_low":158000.0},"NSE_FO:HINDZINC25MAY460CE":{"ohlc":{"open":4.1,"high":5.1,"low":3.0,"close":4.35},"depth":{"buy":[{"quantity":1225,"price":4.3,"orders":1},{"quantity":6125,"price":4.25,"orders":5},{"quantity":6125,"price":4.2,"orders":5},{"quantity":6125,"price":4.15,"orders":5},{"quantity":2450,"price":4.1,"orders":2}],"sell":[{"quantity":1225,"price":4.35,"orders":1},{"quantity":1225,"price":4.4,"orders":1},{"quantity":6125,"price":4.45,"orders":5},{"quantity":6125,"price":4.5,"orders":5},{"quantity":8575,"price":4.55,"orders":5}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|98903","symbol":"HINDZINC25MAY460CE","last_price":4.35,"volume":562275,"average_price":4.22,"oi":575750.0,"net_change":0.8,"total_buy_quantity":409150.0,"total_sell_quantity":350350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1747821591048","oi_day_high":625975.0,"oi_day_low":541450.0},"NSE_FO:TITAGARH25MAY820PE":{"ohlc":{"open":6.55,"high":8.5,"low":3.35,"close":4.5},"depth":{"buy":[{"quantity":625,"price":3.9,"orders":1},{"quantity":1250,"price":3.85,"orders":2},{"quantity":625,"price":3.8,"orders":1},{"quantity":625,"price":3.75,"orders":1},{"quantity":20000,"price":3.65,"orders":3}],"sell":[{"quantity":3750,"price":4.2,"orders":2},{"quantity":3125,"price":4.3,"orders":1},{"quantity":3125,"price":4.4,"orders":1},{"quantity":3125,"price":4.45,"orders":1},{"quantity":3125,"price":4.55,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|144083","symbol":"TITAGARH25MAY820PE","last_price":4.5,"volume":718750,"average_price":4.71,"oi":319375.0,"net_change":-2.15,"total_buy_quantity":230000.0,"total_sell_quantity":150000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1747821598584","oi_day_high":319375.0,"oi_day_low":272500.0},"NSE_FO:AMBUJACEM25MAY570CE":{"ohlc":{"open":5.6,"high":9.15,"low":5.5,"close":7.0},"depth":{"buy":[{"quantity":900,"price":6.95,"orders":1},{"quantity":900,"price":6.9,"orders":1},{"quantity":3600,"price":6.85,"orders":3},{"quantity":1800,"price":6.8,"orders":2},{"quantity":900,"price":6.75,"orders":1}],"sell":[{"quantity":1800,"price":7.1,"orders":2},{"quantity":900,"price":7.15,"orders":1},{"quantity":4500,"price":7.2,"orders":5},{"quantity":900,"price":7.25,"orders":1},{"quantity":900,"price":7.3,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|65880","symbol":"AMBUJACEM25MAY570CE","last_price":7.0,"volume":1820700,"average_price":7.58,"oi":553500.0,"net_change":1.2,"total_buy_quantity":193500.0,"total_sell_quantity":216000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1747821573228","oi_day_high":650700.0,"oi_day_low":515700.0},"NSE_FO:JSWSTEEL25MAY1040CE":{"ohlc":{"open":11.45,"high":11.9,"low":6.25,"close":6.55},"depth":{"buy":[{"quantity":2025,"price":6.45,"orders":3},{"quantity":2700,"price":6.4,"orders":4},{"quantity":4050,"price":6.35,"orders":5},{"quantity":3375,"price":6.3,"orders":4},{"quantity":6750,"price":6.25,"orders":5}],"sell":[{"quantity":1350,"price":6.6,"orders":2},{"quantity":2700,"price":6.65,"orders":4},{"quantity":6075,"price":6.7,"orders":7},{"quantity":2700,"price":6.75,"orders":4},{"quantity":1350,"price":6.8,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|99015","symbol":"JSWSTEEL25MAY1040CE","last_price":6.55,"volume":724275,"average_price":8.32,"oi":560925.0,"net_change":-5.2,"total_buy_quantity":583200.0,"total_sell_quantity":184275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.75,"last_trade_time":"1747821592667","oi_day_high":573075.0,"oi_day_low":514350.0},"NSE_FO:VOLTAS25MAY1280CE":{"ohlc":{"open":13.35,"high":23.05,"low":12.75,"close":19.45},"depth":{"buy":[{"quantity":300,"price":19.1,"orders":1},{"quantity":300,"price":19.05,"orders":1},{"quantity":300,"price":18.95,"orders":1},{"quantity":600,"price":18.9,"orders":2},{"quantity":300,"price":18.85,"orders":1}],"sell":[{"quantity":300,"price":19.25,"orders":1},{"quantity":600,"price":19.3,"orders":2},{"quantity":900,"price":19.35,"orders":3},{"quantity":1200,"price":19.4,"orders":4},{"quantity":600,"price":19.45,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|139979","symbol":"VOLTAS25MAY1280CE","last_price":19.45,"volume":1046700,"average_price":19.1,"oi":847200.0,"net_change":6.55,"total_buy_quantity":383100.0,"total_sell_quantity":153600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.25,"last_trade_time":"1747821599148","oi_day_high":918300.0,"oi_day_low":825000.0},"NSE_FO:UPL25MAY680PE":{"ohlc":{"open":50.5,"high":50.5,"low":40.3,"close":42.05},"depth":{"buy":[{"quantity":1355,"price":41.85,"orders":1},{"quantity":1355,"price":41.75,"orders":1},{"quantity":5420,"price":40.55,"orders":1},{"quantity":5420,"price":40.05,"orders":1},{"quantity":6775,"price":39.85,"orders":1}],"sell":[{"quantity":1355,"price":42.9,"orders":1},{"quantity":1355,"price":43.05,"orders":1},{"quantity":1355,"price":43.1,"orders":1},{"quantity":2710,"price":43.15,"orders":1},{"quantity":4065,"price":44.75,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|138930","symbol":"UPL25MAY680PE","last_price":42.05,"volume":24390,"average_price":46.08,"oi":491865.0,"net_change":-8.35,"total_buy_quantity":127370.0,"total_sell_quantity":115175.0,"lower_circuit_limit":18.2,"upper_circuit_limit":82.6,"last_trade_time":"1747818562590","oi_day_high":498640.0,"oi_day_low":491865.0},"NSE_FO:MANAPPURAM25MAY230PE":{"ohlc":{"open":1.25,"high":1.5,"low":1.25,"close":1.5},"depth":{"buy":[{"quantity":225000,"price":1.5,"orders":3},{"quantity":450000,"price":1.25,"orders":5},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3000,"price":1.55,"orders":1},{"quantity":3000,"price":1.6,"orders":1},{"quantity":3000,"price":1.7,"orders":1},{"quantity":6000,"price":1.75,"orders":1},{"quantity":3000,"price":1.8,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|103989","symbol":"MANAPPURAM25MAY230PE","last_price":1.5,"volume":54000,"average_price":1.44,"oi":8019000.0,"net_change":0.0,"total_buy_quantity":675000.0,"total_sell_quantity":381000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1747818702173","oi_day_high":8070000.0,"oi_day_low":8019000.0},"NSE_FO:MOTHERSON25MAY135PE":{"ohlc":{"open":0.4,"high":0.4,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":85200,"price":0.2,"orders":7},{"quantity":344350,"price":0.15,"orders":13},{"quantity":418900,"price":0.1,"orders":12},{"quantity":191700,"price":0.05,"orders":11},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":46150,"price":0.25,"orders":6},{"quantity":102950,"price":0.3,"orders":15},{"quantity":124250,"price":0.35,"orders":9},{"quantity":10650,"price":0.4,"orders":1},{"quantity":10650,"price":0.45,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|105896","symbol":"MOTHERSON25MAY135PE","last_price":0.25,"volume":1349000,"average_price":0.23,"oi":2208100.0,"net_change":-0.2,"total_buy_quantity":1040150.0,"total_sell_quantity":741950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1747821566458","oi_day_high":2225850.0,"oi_day_low":2133550.0},"NSE_FO:EXIDEIND25MAY380PE":{"ohlc":{"open":5.1,"high":5.55,"low":2.85,"close":3.6},"depth":{"buy":[{"quantity":3600,"price":3.6,"orders":1},{"quantity":5400,"price":3.55,"orders":3},{"quantity":7200,"price":3.5,"orders":4},{"quantity":7200,"price":3.45,"orders":3},{"quantity":7200,"price":3.4,"orders":4}],"sell":[{"quantity":3600,"price":3.75,"orders":2},{"quantity":7200,"price":3.8,"orders":4},{"quantity":7200,"price":3.85,"orders":3},{"quantity":5400,"price":3.9,"orders":3},{"quantity":5400,"price":3.95,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|82126","symbol":"EXIDEIND25MAY380PE","last_price":3.6,"volume":950400,"average_price":4.23,"oi":1207800.0,"net_change":-1.5,"total_buy_quantity":417600.0,"total_sell_quantity":394200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1747821508040","oi_day_high":1213200.0,"oi_day_low":1173600.0},"NSE_FO:RECLTD25MAY440PE":{"ohlc":{"open":45.0,"high":48.0,"low":39.25,"close":41.15},"depth":{"buy":[{"quantity":1000,"price":40.75,"orders":1},{"quantity":1000,"price":40.7,"orders":1},{"quantity":2000,"price":40.55,"orders":1},{"quantity":1000,"price":40.0,"orders":1},{"quantity":2000,"price":39.95,"orders":1}],"sell":[{"quantity":1000,"price":41.15,"orders":1},{"quantity":1000,"price":41.2,"orders":1},{"quantity":1000,"price":41.35,"orders":1},{"quantity":2000,"price":41.75,"orders":1},{"quantity":1000,"price":41.8,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|119729","symbol":"RECLTD25MAY440PE","last_price":41.15,"volume":62000,"average_price":42.57,"oi":874000.0,"net_change":-4.85,"total_buy_quantity":88000.0,"total_sell_quantity":83000.0,"lower_circuit_limit":15.65,"upper_circuit_limit":76.35,"last_trade_time":"1747821598667","oi_day_high":887000.0,"oi_day_low":874000.0},"NSE_FO:BANDHANBNK25MAY170CE":{"ohlc":{"open":1.9,"high":2.75,"low":1.45,"close":2.2},"depth":{"buy":[{"quantity":2800,"price":2.2,"orders":1},{"quantity":30800,"price":2.15,"orders":7},{"quantity":58800,"price":2.1,"orders":14},{"quantity":67200,"price":2.05,"orders":14},{"quantity":61600,"price":2.0,"orders":11}],"sell":[{"quantity":44800,"price":2.25,"orders":6},{"quantity":22400,"price":2.3,"orders":6},{"quantity":33600,"price":2.35,"orders":7},{"quantity":58800,"price":2.4,"orders":13},{"quantity":28000,"price":2.45,"orders":6}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|70274","symbol":"BANDHANBNK25MAY170CE","last_price":2.2,"volume":7672000,"average_price":2.21,"oi":7655200.0,"net_change":0.1,"total_buy_quantity":954800.0,"total_sell_quantity":1554000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1747821585544","oi_day_high":9433200.0,"oi_day_low":7655200.0},"NSE_FO:COALINDIA25MAY400CE":{"ohlc":{"open":13.95,"high":14.45,"low":8.45,"close":8.85},"depth":{"buy":[{"quantity":6300,"price":8.8,"orders":5},{"quantity":7350,"price":8.75,"orders":6},{"quantity":7350,"price":8.7,"orders":6},{"quantity":7350,"price":8.65,"orders":4},{"quantity":8400,"price":8.6,"orders":4}],"sell":[{"quantity":3150,"price":8.9,"orders":1},{"quantity":3150,"price":8.95,"orders":2},{"quantity":9450,"price":9.0,"orders":8},{"quantity":7350,"price":9.05,"orders":5},{"quantity":5250,"price":9.1,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|75295","symbol":"COALINDIA25MAY400CE","last_price":8.85,"volume":3638250,"average_price":11.23,"oi":3568950.0,"net_change":-2.95,"total_buy_quantity":306600.0,"total_sell_quantity":354900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1747821595591","oi_day_high":3682350.0,"oi_day_low":3525900.0},"NSE_FO:TATASTEEL25MAY142.5PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":836000,"price":0.1,"orders":21},{"quantity":1254000,"price":0.05,"orders":16},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1320000,"price":0.15,"orders":32},{"quantity":357500,"price":0.2,"orders":9},{"quantity":104500,"price":0.25,"orders":8},{"quantity":60500,"price":0.3,"orders":2},{"quantity":44000,"price":0.35,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|143054","symbol":"TATASTEEL25MAY142.5PE","last_price":0.15,"volume":693000,"average_price":0.14,"oi":3960000.0,"net_change":0.0,"total_buy_quantity":2090000.0,"total_sell_quantity":2458500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1747821598830","oi_day_high":4152500.0,"oi_day_low":3954500.0},"NSE_FO:TATACONSUM25MAY1160PE":{"ohlc":{"open":35.85,"high":35.85,"low":23.55,"close":33.35},"depth":{"buy":[{"quantity":912,"price":32.6,"orders":2},{"quantity":456,"price":32.55,"orders":1},{"quantity":456,"price":32.45,"orders":1},{"quantity":456,"price":32.25,"orders":1},{"quantity":456,"price":32.15,"orders":1}],"sell":[{"quantity":912,"price":34.45,"orders":2},{"quantity":456,"price":34.5,"orders":1},{"quantity":456,"price":34.6,"orders":1},{"quantity":456,"price":34.65,"orders":1},{"quantity":912,"price":35.45,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|127474","symbol":"TATACONSUM25MAY1160PE","last_price":33.35,"volume":113544,"average_price":29.16,"oi":159600.0,"net_change":-7.75,"total_buy_quantity":42408.0,"total_sell_quantity":57912.0,"lower_circuit_limit":3.9,"upper_circuit_limit":78.3,"last_trade_time":"1747820571439","oi_day_high":176016.0,"oi_day_low":159600.0},"NSE_FO:CAMS25MAY4050CE":{"ohlc":{"open":26.75,"high":43.1,"low":25.45,"close":28.55},"depth":{"buy":[{"quantity":250,"price":28.55,"orders":2},{"quantity":125,"price":27.95,"orders":1},{"quantity":125,"price":27.9,"orders":1},{"quantity":750,"price":27.55,"orders":2},{"quantity":250,"price":27.05,"orders":1}],"sell":[{"quantity":125,"price":29.7,"orders":1},{"quantity":125,"price":29.75,"orders":1},{"quantity":125,"price":29.9,"orders":1},{"quantity":250,"price":30.45,"orders":1},{"quantity":125,"price":30.65,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|78658","symbol":"CAMS25MAY4050CE","last_price":28.55,"volume":19000,"average_price":33.45,"oi":35125.0,"net_change":-3.5,"total_buy_quantity":26000.0,"total_sell_quantity":19625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.45,"last_trade_time":"1747821563259","oi_day_high":35375.0,"oi_day_low":32000.0},"NSE_FO:HAL25MAY4300PE":{"ohlc":{"open":7.95,"high":8.25,"low":4.4,"close":4.45},"depth":{"buy":[{"quantity":150,"price":4.4,"orders":1},{"quantity":600,"price":4.35,"orders":3},{"quantity":300,"price":4.3,"orders":2},{"quantity":600,"price":4.25,"orders":2},{"quantity":600,"price":4.2,"orders":2}],"sell":[{"quantity":1650,"price":4.55,"orders":5},{"quantity":450,"price":4.6,"orders":3},{"quantity":300,"price":4.65,"orders":2},{"quantity":450,"price":4.7,"orders":3},{"quantity":450,"price":4.75,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|85704","symbol":"HAL25MAY4300PE","last_price":4.45,"volume":321450,"average_price":5.22,"oi":362250.0,"net_change":-2.7,"total_buy_quantity":321900.0,"total_sell_quantity":35700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1747821556197","oi_day_high":364800.0,"oi_day_low":260700.0},"NSE_FO:ADANIENT25MAY2440PE":{"ohlc":{"open":26.2,"high":29.05,"low":17.9,"close":19.95},"depth":{"buy":[{"quantity":300,"price":20.25,"orders":1},{"quantity":1200,"price":20.2,"orders":2},{"quantity":300,"price":20.15,"orders":1},{"quantity":900,"price":20.05,"orders":1},{"quantity":300,"price":20.0,"orders":1}],"sell":[{"quantity":600,"price":20.55,"orders":2},{"quantity":300,"price":20.6,"orders":1},{"quantity":900,"price":20.7,"orders":1},{"quantity":900,"price":20.8,"orders":1},{"quantity":1200,"price":21.1,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|64513","symbol":"ADANIENT25MAY2440PE","last_price":19.95,"volume":325500,"average_price":22.88,"oi":176100.0,"net_change":-5.05,"total_buy_quantity":216900.0,"total_sell_quantity":44400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.4,"last_trade_time":"1747821592876","oi_day_high":222300.0,"oi_day_low":176100.0},"NSE_FO:PFC25MAY430CE":{"ohlc":{"open":3.9,"high":7.45,"low":2.85,"close":3.55},"depth":{"buy":[{"quantity":5200,"price":3.45,"orders":2},{"quantity":18200,"price":3.4,"orders":5},{"quantity":7800,"price":3.35,"orders":3},{"quantity":9100,"price":3.3,"orders":4},{"quantity":14300,"price":3.25,"orders":6}],"sell":[{"quantity":5200,"price":3.55,"orders":2},{"quantity":5200,"price":3.6,"orders":2},{"quantity":15600,"price":3.65,"orders":4},{"quantity":6500,"price":3.7,"orders":3},{"quantity":9100,"price":3.75,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|128558","symbol":"PFC25MAY430CE","last_price":3.55,"volume":22352200,"average_price":4.76,"oi":4708600.0,"net_change":-0.4,"total_buy_quantity":930800.0,"total_sell_quantity":868400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1747821599125","oi_day_high":4708600.0,"oi_day_low":3781700.0},"NSE_FO:INDUSINDBK25MAY820CE":{"ohlc":{"open":12.0,"high":13.65,"low":8.45,"close":10.0},"depth":{"buy":[{"quantity":3000,"price":10.0,"orders":4},{"quantity":2000,"price":9.95,"orders":4},{"quantity":500,"price":9.9,"orders":1},{"quantity":1000,"price":9.85,"orders":2},{"quantity":1000,"price":9.8,"orders":2}],"sell":[{"quantity":1000,"price":10.15,"orders":2},{"quantity":1500,"price":10.2,"orders":3},{"quantity":500,"price":10.25,"orders":1},{"quantity":1000,"price":10.3,"orders":2},{"quantity":500,"price":10.35,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|94522","symbol":"INDUSINDBK25MAY820CE","last_price":10.0,"volume":3480500,"average_price":10.19,"oi":1177000.0,"net_change":-2.9,"total_buy_quantity":637000.0,"total_sell_quantity":192000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.1,"last_trade_time":"1747821598909","oi_day_high":1370500.0,"oi_day_low":1054500.0},"NSE_FO:SYNGENE25MAY660PE":{"ohlc":{"open":25.7,"high":29.2,"low":22.35,"close":24.35},"depth":{"buy":[{"quantity":1000,"price":24.35,"orders":1},{"quantity":1000,"price":24.3,"orders":1},{"quantity":2000,"price":24.1,"orders":1},{"quantity":1000,"price":24.0,"orders":1},{"quantity":1000,"price":23.55,"orders":1}],"sell":[{"quantity":2000,"price":24.65,"orders":2},{"quantity":1000,"price":24.9,"orders":1},{"quantity":1000,"price":24.95,"orders":1},{"quantity":1000,"price":25.0,"orders":1},{"quantity":1000,"price":25.4,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|126445","symbol":"SYNGENE25MAY660PE","last_price":24.35,"volume":36000,"average_price":25.23,"oi":130000.0,"net_change":-8.4,"total_buy_quantity":110000.0,"total_sell_quantity":105000.0,"lower_circuit_limit":4.45,"upper_circuit_limit":61.05,"last_trade_time":"1747821559603","oi_day_high":133000.0,"oi_day_low":124000.0},"NSE_FO:BPCL25MAY300CE":{"ohlc":{"open":13.55,"high":17.55,"low":12.5,"close":17.35},"depth":{"buy":[{"quantity":1800,"price":17.4,"orders":1},{"quantity":1800,"price":17.35,"orders":1},{"quantity":1800,"price":17.3,"orders":1},{"quantity":1800,"price":17.25,"orders":1},{"quantity":5400,"price":17.2,"orders":3}],"sell":[{"quantity":3600,"price":17.55,"orders":2},{"quantity":1800,"price":17.6,"orders":1},{"quantity":1800,"price":17.7,"orders":1},{"quantity":1800,"price":17.75,"orders":1},{"quantity":1800,"price":17.8,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|71899","symbol":"BPCL25MAY300CE","last_price":17.35,"volume":514800,"average_price":15.33,"oi":1029600.0,"net_change":2.1,"total_buy_quantity":250200.0,"total_sell_quantity":185400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.25,"last_trade_time":"1747821532994","oi_day_high":1058400.0,"oi_day_low":1009800.0},"NSE_FO:TECHM25MAY1440CE":{"ohlc":{"open":151.0,"high":151.0,"low":149.0,"close":149.0},"depth":{"buy":[{"quantity":600,"price":155.75,"orders":1},{"quantity":600,"price":155.65,"orders":1},{"quantity":10200,"price":154.0,"orders":2},{"quantity":2400,"price":152.3,"orders":1},{"quantity":6000,"price":149.8,"orders":1}],"sell":[{"quantity":4200,"price":164.25,"orders":1},{"quantity":1200,"price":164.3,"orders":2},{"quantity":10200,"price":165.0,"orders":2},{"quantity":3000,"price":165.15,"orders":1},{"quantity":2400,"price":166.15,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|132319","symbol":"TECHM25MAY1440CE","last_price":149.0,"volume":1200,"average_price":150.0,"oi":180000.0,"net_change":4.0,"total_buy_quantity":52200.0,"total_sell_quantity":56400.0,"lower_circuit_limit":66.15,"upper_circuit_limit":223.85,"last_trade_time":"1747809968913","oi_day_high":180600.0,"oi_day_low":180000.0},"NSE_FO:ATGL25MAY620CE":{"ohlc":{"open":48.0,"high":48.0,"low":43.45,"close":43.45},"depth":{"buy":[{"quantity":775,"price":45.25,"orders":1},{"quantity":775,"price":45.2,"orders":1},{"quantity":775,"price":45.15,"orders":1},{"quantity":1550,"price":45.1,"orders":2},{"quantity":2325,"price":43.8,"orders":1}],"sell":[{"quantity":775,"price":47.45,"orders":1},{"quantity":775,"price":47.5,"orders":1},{"quantity":775,"price":47.6,"orders":1},{"quantity":1550,"price":48.05,"orders":1},{"quantity":2325,"price":49.05,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|68171","symbol":"ATGL25MAY620CE","last_price":43.45,"volume":1550,"average_price":45.72,"oi":110050.0,"net_change":0.45,"total_buy_quantity":98425.0,"total_sell_quantity":57350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.95,"last_trade_time":"1747808448299","oi_day_high":110050.0,"oi_day_low":110050.0},"NSE_FO:APLAPOLLO25MAY1620PE":{"ohlc":{"open":2.0,"high":2.45,"low":1.65,"close":1.9},"depth":{"buy":[{"quantity":700,"price":1.7,"orders":2},{"quantity":700,"price":1.65,"orders":2},{"quantity":1750,"price":1.6,"orders":3},{"quantity":700,"price":1.55,"orders":2},{"quantity":700,"price":1.5,"orders":2}],"sell":[{"quantity":700,"price":1.9,"orders":2},{"quantity":700,"price":1.95,"orders":2},{"quantity":700,"price":2.0,"orders":2},{"quantity":1050,"price":2.05,"orders":2},{"quantity":350,"price":2.1,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|68084","symbol":"APLAPOLLO25MAY1620PE","last_price":1.9,"volume":145250,"average_price":1.98,"oi":176050.0,"net_change":-0.7,"total_buy_quantity":161700.0,"total_sell_quantity":42000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1747821512316","oi_day_high":177100.0,"oi_day_low":162050.0},"NSE_FO:ALKEM25MAY5200CE":{"ohlc":{"open":209.8,"high":247.7,"low":162.65,"close":216.5},"depth":{"buy":[{"quantity":100,"price":216.3,"orders":1},{"quantity":100,"price":216.1,"orders":1},{"quantity":200,"price":216.05,"orders":1},{"quantity":100,"price":209.45,"orders":1},{"quantity":100,"price":209.4,"orders":1}],"sell":[{"quantity":100,"price":220.85,"orders":1},{"quantity":100,"price":223.2,"orders":1},{"quantity":300,"price":224.95,"orders":2},{"quantity":100,"price":225.0,"orders":1},{"quantity":400,"price":227.15,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|65604","symbol":"ALKEM25MAY5200CE","last_price":216.5,"volume":25900,"average_price":206.53,"oi":17800.0,"net_change":65.2,"total_buy_quantity":7700.0,"total_sell_quantity":5500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":305.45,"last_trade_time":"1747821595067","oi_day_high":18700.0,"oi_day_low":17100.0},"NSE_FO:RELIANCE25MAY1300PE":{"ohlc":{"open":1.25,"high":1.25,"low":0.9,"close":0.95},"depth":{"buy":[{"quantity":27500,"price":0.95,"orders":11},{"quantity":55000,"price":0.9,"orders":15},{"quantity":22000,"price":0.85,"orders":9},{"quantity":10500,"price":0.8,"orders":7},{"quantity":4000,"price":0.75,"orders":3}],"sell":[{"quantity":36000,"price":1.0,"orders":14},{"quantity":33000,"price":1.05,"orders":16},{"quantity":21500,"price":1.1,"orders":9},{"quantity":15000,"price":1.15,"orders":13},{"quantity":17500,"price":1.2,"orders":14}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|120103","symbol":"RELIANCE25MAY1300PE","last_price":0.95,"volume":1460000,"average_price":1.07,"oi":4304500.0,"net_change":-0.3,"total_buy_quantity":1018500.0,"total_sell_quantity":448500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1747821598068","oi_day_high":4404500.0,"oi_day_low":4271000.0},"NSE_FO:PAYTM25MAY920CE":{"ohlc":{"open":5.15,"high":5.8,"low":3.4,"close":3.7},"depth":{"buy":[{"quantity":5200,"price":3.55,"orders":7},{"quantity":3900,"price":3.5,"orders":5},{"quantity":5200,"price":3.45,"orders":7},{"quantity":5200,"price":3.4,"orders":5},{"quantity":5850,"price":3.35,"orders":6}],"sell":[{"quantity":1950,"price":3.7,"orders":2},{"quantity":5850,"price":3.75,"orders":7},{"quantity":8450,"price":3.8,"orders":7},{"quantity":12350,"price":3.85,"orders":7},{"quantity":8450,"price":3.9,"orders":7}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|113662","symbol":"PAYTM25MAY920CE","last_price":3.7,"volume":1328600,"average_price":4.2,"oi":728650.0,"net_change":-1.45,"total_buy_quantity":417300.0,"total_sell_quantity":235300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1747821544043","oi_day_high":776750.0,"oi_day_low":692250.0},"NSE_FO:ITC25MAY430CE":{"ohlc":{"open":10.0,"high":10.75,"low":7.1,"close":7.1},"depth":{"buy":[{"quantity":11200,"price":7.1,"orders":5},{"quantity":14400,"price":7.05,"orders":6},{"quantity":24000,"price":7.0,"orders":8},{"quantity":16000,"price":6.95,"orders":3},{"quantity":22400,"price":6.9,"orders":4}],"sell":[{"quantity":4800,"price":7.15,"orders":1},{"quantity":40000,"price":7.2,"orders":9},{"quantity":38400,"price":7.25,"orders":7},{"quantity":12800,"price":7.3,"orders":5},{"quantity":12800,"price":7.35,"orders":5}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|97219","symbol":"ITC25MAY430CE","last_price":7.1,"volume":5713600,"average_price":9.04,"oi":4476800.0,"net_change":-2.3,"total_buy_quantity":417600.0,"total_sell_quantity":886400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1747821592805","oi_day_high":5027200.0,"oi_day_low":4411200.0},"NSE_FO:COFORGE25MAY7300CE":{"ohlc":{"open":875.4,"high":969.0,"low":875.4,"close":966.55},"depth":{"buy":[{"quantity":75,"price":969.4,"orders":1},{"quantity":75,"price":969.35,"orders":1},{"quantity":75,"price":969.3,"orders":1},{"quantity":75,"price":967.85,"orders":1},{"quantity":225,"price":949.6,"orders":1}],"sell":[{"quantity":75,"price":988.05,"orders":1},{"quantity":150,"price":988.1,"orders":2},{"quantity":1575,"price":1002.65,"orders":2},{"quantity":300,"price":1002.7,"orders":1},{"quantity":375,"price":1008.35,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|82050","symbol":"COFORGE25MAY7300CE","last_price":966.55,"volume":1650,"average_price":950.92,"oi":40650.0,"net_change":16.85,"total_buy_quantity":7125.0,"total_sell_quantity":8250.0,"lower_circuit_limit":383.85,"upper_circuit_limit":1515.55,"last_trade_time":"1747801612750","oi_day_high":40950.0,"oi_day_low":40650.0},"NSE_FO:TORNTPOWER25MAY1600PE":{"ohlc":{"open":180.0,"high":180.0,"low":180.0,"close":180.0},"depth":{"buy":[{"quantity":1500,"price":193.9,"orders":1},{"quantity":1875,"price":193.2,"orders":1},{"quantity":3750,"price":191.8,"orders":1},{"quantity":3750,"price":190.4,"orders":1},{"quantity":15000,"price":163.65,"orders":1}],"sell":[{"quantity":1500,"price":207.75,"orders":1},{"quantity":1500,"price":207.8,"orders":1},{"quantity":3750,"price":208.05,"orders":1},{"quantity":15000,"price":225.05,"orders":1},{"quantity":1875,"price":225.8,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|135477","symbol":"TORNTPOWER25MAY1600PE","last_price":180.0,"volume":750,"average_price":180.0,"oi":28500.0,"net_change":-10.35,"total_buy_quantity":26625.0,"total_sell_quantity":27375.0,"lower_circuit_limit":85.65,"upper_circuit_limit":295.05,"last_trade_time":"1747813895689","oi_day_high":28500.0,"oi_day_low":28500.0},"NSE_FO:COLPAL25MAY2740PE":{"ohlc":{"open":114.05,"high":115.4,"low":103.05,"close":107.15},"depth":{"buy":[{"quantity":175,"price":106.05,"orders":1},{"quantity":175,"price":105.4,"orders":1},{"quantity":175,"price":103.6,"orders":1},{"quantity":350,"price":103.55,"orders":1},{"quantity":175,"price":97.35,"orders":1}],"sell":[{"quantity":175,"price":108.45,"orders":1},{"quantity":175,"price":108.5,"orders":1},{"quantity":175,"price":108.75,"orders":1},{"quantity":175,"price":109.3,"orders":1},{"quantity":175,"price":109.8,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|82711","symbol":"COLPAL25MAY2740PE","last_price":107.15,"volume":4200,"average_price":108.63,"oi":6475.0,"net_change":-23.85,"total_buy_quantity":19075.0,"total_sell_quantity":18900.0,"lower_circuit_limit":33.1,"upper_circuit_limit":228.9,"last_trade_time":"1747821522747","oi_day_high":7525.0,"oi_day_low":6475.0},"NSE_FO:HINDPETRO25MAY390PE":{"ohlc":{"open":6.55,"high":8.35,"low":2.8,"close":2.8},"depth":{"buy":[{"quantity":8100,"price":2.8,"orders":3},{"quantity":30375,"price":2.75,"orders":9},{"quantity":54675,"price":2.7,"orders":7},{"quantity":34425,"price":2.65,"orders":9},{"quantity":32400,"price":2.6,"orders":3}],"sell":[{"quantity":14175,"price":2.85,"orders":5},{"quantity":14175,"price":2.9,"orders":6},{"quantity":28350,"price":2.95,"orders":7},{"quantity":26325,"price":3.0,"orders":7},{"quantity":20250,"price":3.05,"orders":6}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|89175","symbol":"HINDPETRO25MAY390PE","last_price":2.8,"volume":3954825,"average_price":4.77,"oi":1225125.0,"net_change":-2.45,"total_buy_quantity":635850.0,"total_sell_quantity":650025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.25,"last_trade_time":"1747821585601","oi_day_high":1609875.0,"oi_day_low":1188675.0},"NSE_FO:HINDUNILVR25MAY2320CE":{"ohlc":{"open":53.55,"high":69.0,"low":52.2,"close":55.0},"depth":{"buy":[{"quantity":600,"price":53.4,"orders":2},{"quantity":300,"price":53.35,"orders":1},{"quantity":300,"price":53.3,"orders":1},{"quantity":300,"price":53.25,"orders":1},{"quantity":300,"price":52.9,"orders":1}],"sell":[{"quantity":600,"price":54.65,"orders":2},{"quantity":600,"price":55.15,"orders":1},{"quantity":600,"price":55.6,"orders":1},{"quantity":300,"price":55.65,"orders":1},{"quantity":600,"price":55.9,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|89757","symbol":"HINDUNILVR25MAY2320CE","last_price":55.0,"volume":83400,"average_price":60.26,"oi":126600.0,"net_change":11.25,"total_buy_quantity":25200.0,"total_sell_quantity":18900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.4,"last_trade_time":"1747821453914","oi_day_high":132300.0,"oi_day_low":126000.0},"NSE_FO:JUBLFOOD25MAY720CE":{"ohlc":{"open":3.75,"high":3.8,"low":2.5,"close":2.65},"depth":{"buy":[{"quantity":5000,"price":2.55,"orders":4},{"quantity":10000,"price":2.5,"orders":6},{"quantity":12500,"price":2.45,"orders":6},{"quantity":10000,"price":2.4,"orders":6},{"quantity":6250,"price":2.35,"orders":4}],"sell":[{"quantity":3750,"price":2.65,"orders":2},{"quantity":5000,"price":2.7,"orders":3},{"quantity":12500,"price":2.75,"orders":5},{"quantity":8750,"price":2.8,"orders":5},{"quantity":15000,"price":2.85,"orders":5}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|99293","symbol":"JUBLFOOD25MAY720CE","last_price":2.65,"volume":681250,"average_price":3.06,"oi":1008750.0,"net_change":-0.9,"total_buy_quantity":705000.0,"total_sell_quantity":381250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1747821594929","oi_day_high":1010000.0,"oi_day_low":903750.0},"NSE_FO:LICHSGFIN25MAY610CE":{"ohlc":{"open":5.4,"high":6.45,"low":3.8,"close":5.3},"depth":{"buy":[{"quantity":1000,"price":5.3,"orders":1},{"quantity":2000,"price":5.25,"orders":2},{"quantity":6000,"price":5.2,"orders":6},{"quantity":5000,"price":5.15,"orders":5},{"quantity":2000,"price":5.1,"orders":2}],"sell":[{"quantity":6000,"price":5.4,"orders":6},{"quantity":3000,"price":5.45,"orders":3},{"quantity":5000,"price":5.5,"orders":5},{"quantity":3000,"price":5.55,"orders":3},{"quantity":2000,"price":5.6,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|113269","symbol":"LICHSGFIN25MAY610CE","last_price":5.3,"volume":1388000,"average_price":4.81,"oi":969000.0,"net_change":0.3,"total_buy_quantity":405000.0,"total_sell_quantity":301000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1747821588656","oi_day_high":1144000.0,"oi_day_low":969000.0},"NSE_FO:IEX25MAY190CE":{"ohlc":{"open":8.3,"high":11.8,"low":7.5,"close":10.4},"depth":{"buy":[{"quantity":7500,"price":10.3,"orders":2},{"quantity":3750,"price":10.25,"orders":1},{"quantity":3750,"price":10.2,"orders":1},{"quantity":3750,"price":10.15,"orders":1},{"quantity":3750,"price":10.1,"orders":1}],"sell":[{"quantity":3750,"price":10.4,"orders":1},{"quantity":11250,"price":10.45,"orders":3},{"quantity":15000,"price":10.5,"orders":4},{"quantity":18750,"price":10.55,"orders":4},{"quantity":3750,"price":10.6,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|92033","symbol":"IEX25MAY190CE","last_price":10.4,"volume":791250,"average_price":9.54,"oi":1758750.0,"net_change":1.15,"total_buy_quantity":375000.0,"total_sell_quantity":483750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1747821533274","oi_day_high":1927500.0,"oi_day_low":1758750.0},"NSE_FO:PAGEIND25MAY45000CE":{"ohlc":{"open":3149.95,"high":3150.0,"low":3115.5,"close":3115.5},"depth":{"buy":[{"quantity":15,"price":2561.15,"orders":1},{"quantity":45,"price":2407.25,"orders":1},{"quantity":60,"price":2375.35,"orders":1},{"quantity":150,"price":2267.55,"orders":1},{"quantity":600,"price":1957.4,"orders":1}],"sell":[{"quantity":45,"price":2916.7,"orders":1},{"quantity":15,"price":2916.75,"orders":1},{"quantity":105,"price":2921.15,"orders":2},{"quantity":75,"price":2922.15,"orders":1},{"quantity":150,"price":3033.8,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|112170","symbol":"PAGEIND25MAY45000CE","last_price":3115.5,"volume":60,"average_price":3141.35,"oi":690.0,"net_change":640.1,"total_buy_quantity":1095.0,"total_sell_quantity":1155.0,"lower_circuit_limit":507.55,"upper_circuit_limit":4443.25,"last_trade_time":"1747802792057","oi_day_high":690.0,"oi_day_low":690.0},"NSE_FO:GMRAIRPORT25MAY89CE":{"ohlc":{"open":1.0,"high":1.55,"low":0.95,"close":1.45},"depth":{"buy":[{"quantity":50625,"price":1.4,"orders":4},{"quantity":106875,"price":1.35,"orders":12},{"quantity":73125,"price":1.3,"orders":11},{"quantity":67500,"price":1.25,"orders":9},{"quantity":22500,"price":1.2,"orders":2}],"sell":[{"quantity":61875,"price":1.5,"orders":9},{"quantity":101250,"price":1.55,"orders":15},{"quantity":28125,"price":1.6,"orders":3},{"quantity":39375,"price":1.65,"orders":4},{"quantity":16875,"price":1.7,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|90010","symbol":"GMRAIRPORT25MAY89CE","last_price":1.45,"volume":2176875,"average_price":1.35,"oi":2970000.0,"net_change":0.3,"total_buy_quantity":2385000.0,"total_sell_quantity":1051875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1747821576932","oi_day_high":3262500.0,"oi_day_low":2964375.0},"NSE_FO:GRASIM25MAY2720CE":{"ohlc":{"open":54.5,"high":65.1,"low":40.0,"close":42.6},"depth":{"buy":[{"quantity":500,"price":42.95,"orders":2},{"quantity":500,"price":42.75,"orders":2},{"quantity":250,"price":42.7,"orders":1},{"quantity":250,"price":42.65,"orders":1},{"quantity":250,"price":42.55,"orders":1}],"sell":[{"quantity":250,"price":43.55,"orders":1},{"quantity":250,"price":43.6,"orders":1},{"quantity":250,"price":43.65,"orders":1},{"quantity":250,"price":43.75,"orders":1},{"quantity":250,"price":43.85,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|84984","symbol":"GRASIM25MAY2720CE","last_price":42.6,"volume":185000,"average_price":48.2,"oi":59750.0,"net_change":-11.9,"total_buy_quantity":105750.0,"total_sell_quantity":34750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.2,"last_trade_time":"1747821561671","oi_day_high":60750.0,"oi_day_low":46000.0},"NSE_FO:NATIONALUM25MAY160PE":{"ohlc":{"open":0.4,"high":0.45,"low":0.3,"close":0.4},"depth":{"buy":[{"quantity":26250,"price":0.35,"orders":2},{"quantity":97500,"price":0.3,"orders":6},{"quantity":333750,"price":0.25,"orders":15},{"quantity":405000,"price":0.2,"orders":12},{"quantity":258750,"price":0.15,"orders":9}],"sell":[{"quantity":26250,"price":0.4,"orders":3},{"quantity":37500,"price":0.45,"orders":4},{"quantity":41250,"price":0.5,"orders":4},{"quantity":11250,"price":0.55,"orders":1},{"quantity":11250,"price":0.6,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|107480","symbol":"NATIONALUM25MAY160PE","last_price":0.4,"volume":1286250,"average_price":0.34,"oi":1893750.0,"net_change":-0.1,"total_buy_quantity":1721250.0,"total_sell_quantity":780000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1747821537634","oi_day_high":1912500.0,"oi_day_low":1770000.0},"NSE_FO:TATACHEM25MAY860CE":{"ohlc":{"open":16.4,"high":17.7,"low":11.2,"close":13.15},"depth":{"buy":[{"quantity":550,"price":12.75,"orders":1},{"quantity":550,"price":12.65,"orders":1},{"quantity":550,"price":12.6,"orders":1},{"quantity":550,"price":12.5,"orders":1},{"quantity":550,"price":12.25,"orders":1}],"sell":[{"quantity":550,"price":13.0,"orders":1},{"quantity":1100,"price":13.05,"orders":2},{"quantity":1100,"price":13.1,"orders":2},{"quantity":3300,"price":13.15,"orders":3},{"quantity":550,"price":13.2,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|141648","symbol":"TATACHEM25MAY860CE","last_price":13.15,"volume":804100,"average_price":14.28,"oi":699050.0,"net_change":-2.75,"total_buy_quantity":328900.0,"total_sell_quantity":184250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.75,"last_trade_time":"1747821577632","oi_day_high":719950.0,"oi_day_low":682550.0},"NSE_FO:DRREDDY25MAY1120CE":{"ohlc":{"open":100.4,"high":100.4,"low":100.4,"close":100.4},"depth":{"buy":[{"quantity":4375,"price":102.0,"orders":2},{"quantity":2500,"price":101.95,"orders":1},{"quantity":6250,"price":98.7,"orders":1},{"quantity":6250,"price":95.2,"orders":1},{"quantity":3125,"price":91.75,"orders":1}],"sell":[{"quantity":1875,"price":111.95,"orders":1},{"quantity":2500,"price":112.0,"orders":1},{"quantity":6250,"price":112.05,"orders":1},{"quantity":3125,"price":112.95,"orders":1},{"quantity":6250,"price":113.8,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|81196","symbol":"DRREDDY25MAY1120CE","last_price":100.4,"volume":0,"average_price":0.0,"oi":33125.0,"net_change":0.0,"total_buy_quantity":41250.0,"total_sell_quantity":38750.0,"lower_circuit_limit":57.0,"upper_circuit_limit":155.4,"last_trade_time":"1747646700000","oi_day_high":35000.0,"oi_day_low":31875.0},"NSE_FO:MFSL25MAY1240CE":{"ohlc":{"open":150.0,"high":151.5,"low":150.0,"close":151.45},"depth":{"buy":[{"quantity":5600,"price":151.75,"orders":2},{"quantity":3200,"price":151.7,"orders":1},{"quantity":8000,"price":149.3,"orders":1},{"quantity":8000,"price":143.8,"orders":1},{"quantity":2400,"price":142.35,"orders":1}],"sell":[{"quantity":3200,"price":161.95,"orders":1},{"quantity":3200,"price":162.0,"orders":1},{"quantity":4000,"price":163.4,"orders":1},{"quantity":8000,"price":164.1,"orders":1},{"quantity":8000,"price":165.5,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|105473","symbol":"MFSL25MAY1240CE","last_price":151.45,"volume":2400,"average_price":150.98,"oi":34400.0,"net_change":0.45,"total_buy_quantity":59200.0,"total_sell_quantity":55200.0,"lower_circuit_limit":67.4,"upper_circuit_limit":212.6,"last_trade_time":"1747804604715","oi_day_high":34400.0,"oi_day_low":33600.0},"NSE_FO:IREDA25MAY175PE":{"ohlc":{"open":8.6,"high":9.45,"low":5.7,"close":6.05},"depth":{"buy":[{"quantity":2900,"price":6.0,"orders":1},{"quantity":8700,"price":5.95,"orders":3},{"quantity":17400,"price":5.9,"orders":5},{"quantity":20300,"price":5.85,"orders":6},{"quantity":11600,"price":5.8,"orders":3}],"sell":[{"quantity":11600,"price":6.05,"orders":4},{"quantity":14500,"price":6.1,"orders":5},{"quantity":17400,"price":6.15,"orders":5},{"quantity":5800,"price":6.2,"orders":2},{"quantity":11600,"price":6.25,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|96563","symbol":"IREDA25MAY175PE","last_price":6.05,"volume":493000,"average_price":6.92,"oi":1661700.0,"net_change":-2.8,"total_buy_quantity":414700.0,"total_sell_quantity":429200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.85,"last_trade_time":"1747821585098","oi_day_high":1713900.0,"oi_day_low":1635600.0},"NSE_FO:ASHOKLEY25MAY230PE":{"ohlc":{"open":2.9,"high":3.6,"low":1.75,"close":1.9},"depth":{"buy":[{"quantity":32500,"price":1.85,"orders":7},{"quantity":45000,"price":1.8,"orders":9},{"quantity":47500,"price":1.75,"orders":9},{"quantity":35000,"price":1.7,"orders":8},{"quantity":35000,"price":1.65,"orders":4}],"sell":[{"quantity":30000,"price":1.9,"orders":6},{"quantity":47500,"price":1.95,"orders":13},{"quantity":30000,"price":2.0,"orders":7},{"quantity":35000,"price":2.05,"orders":8},{"quantity":32500,"price":2.1,"orders":10}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|67237","symbol":"ASHOKLEY25MAY230PE","last_price":1.9,"volume":2087500,"average_price":2.22,"oi":2015000.0,"net_change":-0.75,"total_buy_quantity":762500.0,"total_sell_quantity":680000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1747821499041","oi_day_high":2015000.0,"oi_day_low":1740000.0},"NSE_FO:DEEPAKNTR25MAY2000PE":{"ohlc":{"open":28.6,"high":33.0,"low":21.0,"close":21.0},"depth":{"buy":[{"quantity":300,"price":21.4,"orders":1},{"quantity":300,"price":21.35,"orders":1},{"quantity":300,"price":20.9,"orders":1},{"quantity":300,"price":20.85,"orders":1},{"quantity":300,"price":20.5,"orders":1}],"sell":[{"quantity":300,"price":21.95,"orders":1},{"quantity":300,"price":22.0,"orders":1},{"quantity":300,"price":22.2,"orders":1},{"quantity":300,"price":22.25,"orders":1},{"quantity":300,"price":22.7,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|78773","symbol":"DEEPAKNTR25MAY2000PE","last_price":21.0,"volume":24900,"average_price":25.35,"oi":55200.0,"net_change":-7.85,"total_buy_quantity":82500.0,"total_sell_quantity":56400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.9,"last_trade_time":"1747821513952","oi_day_high":59400.0,"oi_day_low":54000.0},"NSE_FO:ABCAPITAL25MAY202.5CE":{"ohlc":{"open":14.25,"high":19.55,"low":14.25,"close":19.55},"depth":{"buy":[{"quantity":2700,"price":19.15,"orders":1},{"quantity":5400,"price":18.75,"orders":2},{"quantity":8100,"price":18.3,"orders":1},{"quantity":27000,"price":17.55,"orders":1},{"quantity":13500,"price":17.25,"orders":1}],"sell":[{"quantity":2700,"price":19.65,"orders":1},{"quantity":5400,"price":19.7,"orders":2},{"quantity":2700,"price":19.75,"orders":1},{"quantity":2700,"price":20.0,"orders":1},{"quantity":8100,"price":20.4,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|65397","symbol":"ABCAPITAL25MAY202.5CE","last_price":19.55,"volume":81000,"average_price":17.7,"oi":267300.0,"net_change":6.4,"total_buy_quantity":205200.0,"total_sell_quantity":118800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.15,"last_trade_time":"1747820871186","oi_day_high":267300.0,"oi_day_low":240300.0},"NSE_FO:PHOENIXLTD25MAY1650PE":{"ohlc":{"open":62.0,"high":64.1,"low":44.25,"close":48.4},"depth":{"buy":[{"quantity":350,"price":45.65,"orders":1},{"quantity":350,"price":45.6,"orders":1},{"quantity":350,"price":45.35,"orders":1},{"quantity":700,"price":45.05,"orders":1},{"quantity":350,"price":43.95,"orders":1}],"sell":[{"quantity":350,"price":47.2,"orders":1},{"quantity":350,"price":47.25,"orders":1},{"quantity":700,"price":47.95,"orders":1},{"quantity":350,"price":48.0,"orders":1},{"quantity":350,"price":49.4,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|128672","symbol":"PHOENIXLTD25MAY1650PE","last_price":48.4,"volume":60900,"average_price":52.2,"oi":34650.0,"net_change":-34.85,"total_buy_quantity":24850.0,"total_sell_quantity":41300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":170.15,"last_trade_time":"1747821540033","oi_day_high":34650.0,"oi_day_low":23100.0},"NSE_FO:OIL25MAY400PE":{"ohlc":{"open":2.8,"high":3.2,"low":1.9,"close":1.9},"depth":{"buy":[{"quantity":5375,"price":1.9,"orders":5},{"quantity":3225,"price":1.85,"orders":2},{"quantity":3225,"price":1.8,"orders":2},{"quantity":5375,"price":1.75,"orders":2},{"quantity":1075,"price":1.7,"orders":1}],"sell":[{"quantity":4300,"price":2.0,"orders":2},{"quantity":4300,"price":2.05,"orders":3},{"quantity":4300,"price":2.1,"orders":3},{"quantity":7525,"price":2.15,"orders":4},{"quantity":4300,"price":2.2,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|111301","symbol":"OIL25MAY400PE","last_price":1.9,"volume":298850,"average_price":2.3,"oi":184900.0,"net_change":-1.75,"total_buy_quantity":161250.0,"total_sell_quantity":223600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1747821591374","oi_day_high":188125.0,"oi_day_low":176300.0},"NSE_FO:DRREDDY25MAY1200PE":{"ohlc":{"open":8.65,"high":12.0,"low":5.15,"close":10.0},"depth":{"buy":[{"quantity":625,"price":9.9,"orders":1},{"quantity":625,"price":9.85,"orders":1},{"quantity":625,"price":9.8,"orders":1},{"quantity":1250,"price":9.75,"orders":2},{"quantity":625,"price":9.7,"orders":1}],"sell":[{"quantity":2500,"price":10.05,"orders":4},{"quantity":1250,"price":10.1,"orders":2},{"quantity":625,"price":10.15,"orders":1},{"quantity":1875,"price":10.2,"orders":3},{"quantity":625,"price":10.25,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|81221","symbol":"DRREDDY25MAY1200PE","last_price":10.0,"volume":933125,"average_price":8.14,"oi":592500.0,"net_change":-0.95,"total_buy_quantity":430000.0,"total_sell_quantity":138125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1747821551915","oi_day_high":657500.0,"oi_day_low":590000.0},"NSE_FO:INDUSTOWER25MAY405CE":{"ohlc":{"open":3.65,"high":4.35,"low":2.4,"close":2.4},"depth":{"buy":[{"quantity":11900,"price":2.45,"orders":6},{"quantity":64600,"price":2.4,"orders":9},{"quantity":18700,"price":2.35,"orders":7},{"quantity":23800,"price":2.3,"orders":8},{"quantity":22100,"price":2.25,"orders":5}],"sell":[{"quantity":6800,"price":2.55,"orders":2},{"quantity":13600,"price":2.6,"orders":6},{"quantity":10200,"price":2.65,"orders":3},{"quantity":10200,"price":2.7,"orders":4},{"quantity":3400,"price":2.75,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|105211","symbol":"INDUSTOWER25MAY405CE","last_price":2.4,"volume":1422900,"average_price":2.98,"oi":1409300.0,"net_change":-0.85,"total_buy_quantity":496400.0,"total_sell_quantity":431800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1747821370030","oi_day_high":1472200.0,"oi_day_low":1336200.0},"NSE_FO:GODREJCP25MAY1260PE":{"ohlc":{"open":18.95,"high":19.0,"low":7.5,"close":10.15},"depth":{"buy":[{"quantity":500,"price":8.95,"orders":1},{"quantity":18500,"price":8.3,"orders":2},{"quantity":500,"price":7.0,"orders":1},{"quantity":1500,"price":6.0,"orders":1},{"quantity":20000,"price":5.2,"orders":1}],"sell":[{"quantity":500,"price":10.0,"orders":1},{"quantity":500,"price":10.1,"orders":1},{"quantity":500,"price":10.15,"orders":1},{"quantity":1500,"price":10.35,"orders":2},{"quantity":500,"price":10.45,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|83859","symbol":"GODREJCP25MAY1260PE","last_price":10.15,"volume":148000,"average_price":11.72,"oi":80500.0,"net_change":-8.65,"total_buy_quantity":190500.0,"total_sell_quantity":87000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.2,"last_trade_time":"1747821234762","oi_day_high":90000.0,"oi_day_low":62500.0},"NSE_FO:TCS25MAY3400CE":{"ohlc":{"open":131.05,"high":146.15,"low":117.35,"close":129.85},"depth":{"buy":[{"quantity":350,"price":128.2,"orders":2},{"quantity":525,"price":127.45,"orders":1},{"quantity":525,"price":126.9,"orders":1},{"quantity":175,"price":126.85,"orders":1},{"quantity":525,"price":126.5,"orders":1}],"sell":[{"quantity":175,"price":129.15,"orders":1},{"quantity":175,"price":129.2,"orders":1},{"quantity":175,"price":129.25,"orders":1},{"quantity":525,"price":132.05,"orders":1},{"quantity":525,"price":133.15,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|131752","symbol":"TCS25MAY3400CE","last_price":129.85,"volume":39900,"average_price":131.99,"oi":310450.0,"net_change":5.95,"total_buy_quantity":19600.0,"total_sell_quantity":23275.0,"lower_circuit_limit":12.45,"upper_circuit_limit":235.35,"last_trade_time":"1747821398221","oi_day_high":320425.0,"oi_day_low":310450.0},"NSE_FO:SHREECEM25MAY30750CE":{"ohlc":{"open":921.4,"high":921.4,"low":921.4,"close":921.4},"depth":{"buy":[{"quantity":50,"price":656.75,"orders":2},{"quantity":25,"price":656.7,"orders":1},{"quantity":25,"price":656.6,"orders":1},{"quantity":100,"price":656.45,"orders":1},{"quantity":250,"price":650.3,"orders":1}],"sell":[{"quantity":25,"price":902.3,"orders":1},{"quantity":25,"price":902.35,"orders":1},{"quantity":75,"price":902.4,"orders":1},{"quantity":100,"price":941.35,"orders":1},{"quantity":75,"price":945.75,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|136588","symbol":"SHREECEM25MAY30750CE","last_price":921.4,"volume":50,"average_price":921.4,"oi":1050.0,"net_change":0.0,"total_buy_quantity":900.0,"total_sell_quantity":925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1935.95,"last_trade_time":"1747802890295","oi_day_high":1050.0,"oi_day_low":1050.0},"NSE_FO:BSOFT25MAY395PE":{"ohlc":{"open":2.7,"high":2.75,"low":1.2,"close":1.25},"depth":{"buy":[{"quantity":10000,"price":1.2,"orders":4},{"quantity":10000,"price":1.15,"orders":4},{"quantity":5000,"price":1.1,"orders":5},{"quantity":6000,"price":1.05,"orders":4},{"quantity":5000,"price":1.0,"orders":4}],"sell":[{"quantity":4000,"price":1.3,"orders":3},{"quantity":8000,"price":1.35,"orders":6},{"quantity":4000,"price":1.4,"orders":3},{"quantity":6000,"price":1.45,"orders":4},{"quantity":5000,"price":1.5,"orders":4}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|77886","symbol":"BSOFT25MAY395PE","last_price":1.25,"volume":286000,"average_price":2.14,"oi":258000.0,"net_change":-1.95,"total_buy_quantity":183000.0,"total_sell_quantity":248000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1747821594384","oi_day_high":300000.0,"oi_day_low":258000.0},"NSE_FO:HINDALCO25MAY630PE":{"ohlc":{"open":2.55,"high":4.05,"low":2.0,"close":2.4},"depth":{"buy":[{"quantity":18200,"price":2.35,"orders":9},{"quantity":12600,"price":2.3,"orders":5},{"quantity":30800,"price":2.25,"orders":9},{"quantity":16800,"price":2.2,"orders":7},{"quantity":16800,"price":2.15,"orders":6}],"sell":[{"quantity":14000,"price":2.45,"orders":7},{"quantity":18200,"price":2.5,"orders":10},{"quantity":15400,"price":2.55,"orders":8},{"quantity":26600,"price":2.6,"orders":9},{"quantity":12600,"price":2.65,"orders":5}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|96975","symbol":"HINDALCO25MAY630PE","last_price":2.4,"volume":2639000,"average_price":2.76,"oi":975800.0,"net_change":-1.1,"total_buy_quantity":1435000.0,"total_sell_quantity":393400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1747821535799","oi_day_high":1078000.0,"oi_day_low":960400.0},"NSE_FO:IDFCFIRSTB25MAY68PE":{"ohlc":{"open":1.8,"high":2.65,"low":1.65,"close":1.85},"depth":{"buy":[{"quantity":52500,"price":1.8,"orders":5},{"quantity":30000,"price":1.75,"orders":4},{"quantity":15000,"price":1.7,"orders":2},{"quantity":60000,"price":1.65,"orders":6},{"quantity":52500,"price":1.6,"orders":4}],"sell":[{"quantity":52500,"price":1.9,"orders":6},{"quantity":97500,"price":1.95,"orders":10},{"quantity":75000,"price":2.0,"orders":8},{"quantity":75000,"price":2.05,"orders":6},{"quantity":82500,"price":2.1,"orders":5}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|91755","symbol":"IDFCFIRSTB25MAY68PE","last_price":1.85,"volume":3735000,"average_price":1.99,"oi":8707500.0,"net_change":0.2,"total_buy_quantity":2940000.0,"total_sell_quantity":1410000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1747821055760","oi_day_high":8850000.0,"oi_day_low":8512500.0},"NSE_FO:JINDALSTEL25MAY910CE":{"ohlc":{"open":56.4,"high":61.7,"low":52.2,"close":58.8},"depth":{"buy":[{"quantity":625,"price":58.1,"orders":1},{"quantity":625,"price":58.05,"orders":1},{"quantity":1875,"price":57.1,"orders":1},{"quantity":1250,"price":57.05,"orders":1},{"quantity":1875,"price":56.25,"orders":1}],"sell":[{"quantity":625,"price":59.65,"orders":1},{"quantity":625,"price":59.7,"orders":1},{"quantity":625,"price":59.8,"orders":1},{"quantity":1875,"price":59.85,"orders":1},{"quantity":1875,"price":60.1,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|109180","symbol":"JINDALSTEL25MAY910CE","last_price":58.8,"volume":28750,"average_price":56.28,"oi":173125.0,"net_change":5.2,"total_buy_quantity":63125.0,"total_sell_quantity":76250.0,"lower_circuit_limit":4.95,"upper_circuit_limit":102.25,"last_trade_time":"1747821565732","oi_day_high":181875.0,"oi_day_low":172500.0},"NSE_FO:ICICIGI25MAY1880CE":{"ohlc":{"open":28.45,"high":34.3,"low":20.75,"close":26.05},"depth":{"buy":[{"quantity":500,"price":25.65,"orders":2},{"quantity":250,"price":25.35,"orders":1},{"quantity":250,"price":25.3,"orders":1},{"quantity":500,"price":25.05,"orders":1},{"quantity":250,"price":24.55,"orders":1}],"sell":[{"quantity":500,"price":26.05,"orders":2},{"quantity":750,"price":26.45,"orders":2},{"quantity":250,"price":26.5,"orders":1},{"quantity":750,"price":26.55,"orders":2},{"quantity":500,"price":26.65,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|90966","symbol":"ICICIGI25MAY1880CE","last_price":26.05,"volume":136500,"average_price":27.7,"oi":60500.0,"net_change":-2.35,"total_buy_quantity":57750.0,"total_sell_quantity":62500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.55,"last_trade_time":"1747821521655","oi_day_high":70000.0,"oi_day_low":59750.0},"NSE_FO:ACC25MAY2060PE":{"ohlc":{"open":133.15,"high":140.2,"low":132.2,"close":140.2},"depth":{"buy":[{"quantity":1200,"price":116.35,"orders":1},{"quantity":300,"price":116.3,"orders":1},{"quantity":1500,"price":115.8,"orders":1},{"quantity":900,"price":112.95,"orders":1},{"quantity":600,"price":111.8,"orders":1}],"sell":[{"quantity":300,"price":126.3,"orders":1},{"quantity":300,"price":126.35,"orders":1},{"quantity":600,"price":130.55,"orders":1},{"quantity":900,"price":132.6,"orders":1},{"quantity":1500,"price":133.95,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|65938","symbol":"ACC25MAY2060PE","last_price":140.2,"volume":1500,"average_price":135.78,"oi":41700.0,"net_change":16.35,"total_buy_quantity":19500.0,"total_sell_quantity":21300.0,"lower_circuit_limit":30.65,"upper_circuit_limit":217.05,"last_trade_time":"1747809745351","oi_day_high":42300.0,"oi_day_low":41700.0},"NSE_FO:ESCORTS25MAY3400CE":{"ohlc":{"open":136.55,"high":194.8,"low":136.45,"close":141.5},"depth":{"buy":[{"quantity":150,"price":123.85,"orders":1},{"quantity":450,"price":123.8,"orders":1},{"quantity":150,"price":123.0,"orders":1},{"quantity":2100,"price":117.75,"orders":1},{"quantity":750,"price":113.65,"orders":1}],"sell":[{"quantity":150,"price":140.8,"orders":1},{"quantity":150,"price":140.85,"orders":1},{"quantity":450,"price":150.3,"orders":1},{"quantity":750,"price":151.35,"orders":1},{"quantity":2100,"price":158.95,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|81711","symbol":"ESCORTS25MAY3400CE","last_price":141.5,"volume":3750,"average_price":164.82,"oi":53100.0,"net_change":4.95,"total_buy_quantity":12750.0,"total_sell_quantity":6900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":286.15,"last_trade_time":"1747820945464","oi_day_high":53550.0,"oi_day_low":53100.0},"NSE_FO:JSL25MAY570PE":{"ohlc":{"open":0.8,"high":0.8,"low":0.45,"close":0.45},"depth":{"buy":[{"quantity":775,"price":0.25,"orders":1},{"quantity":41850,"price":0.2,"orders":1},{"quantity":6975,"price":0.15,"orders":1},{"quantity":57350,"price":0.1,"orders":2},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":775,"price":1.75,"orders":1},{"quantity":775,"price":1.8,"orders":1},{"quantity":775,"price":2.0,"orders":1},{"quantity":38750,"price":2.65,"orders":1},{"quantity":3875,"price":3.9,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|110200","symbol":"JSL25MAY570PE","last_price":0.45,"volume":4650,"average_price":0.74,"oi":49600.0,"net_change":-0.05,"total_buy_quantity":106950.0,"total_sell_quantity":91450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1747818352236","oi_day_high":51925.0,"oi_day_low":49600.0},"NSE_FO:BANKBARODA25MAY252.5PE":{"ohlc":{"open":15.55,"high":15.55,"low":11.9,"close":11.95},"depth":{"buy":[{"quantity":5850,"price":11.9,"orders":2},{"quantity":2925,"price":11.85,"orders":1},{"quantity":2925,"price":11.8,"orders":1},{"quantity":2925,"price":11.75,"orders":1},{"quantity":2925,"price":11.7,"orders":1}],"sell":[{"quantity":2925,"price":12.05,"orders":1},{"quantity":2925,"price":12.1,"orders":1},{"quantity":2925,"price":12.15,"orders":1},{"quantity":2925,"price":12.2,"orders":1},{"quantity":2925,"price":12.25,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|73653","symbol":"BANKBARODA25MAY252.5PE","last_price":11.95,"volume":298350,"average_price":13.14,"oi":137475.0,"net_change":-3.95,"total_buy_quantity":248625.0,"total_sell_quantity":263250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.9,"last_trade_time":"1747821599010","oi_day_high":213525.0,"oi_day_low":137475.0},"NSE_FO:LICI25MAY820PE":{"ohlc":{"open":4.95,"high":6.15,"low":3.75,"close":4.6},"depth":{"buy":[{"quantity":1150,"price":4.6,"orders":2},{"quantity":1150,"price":4.55,"orders":2},{"quantity":575,"price":4.5,"orders":1},{"quantity":575,"price":4.45,"orders":1},{"quantity":1150,"price":4.4,"orders":2}],"sell":[{"quantity":1150,"price":4.7,"orders":1},{"quantity":575,"price":4.75,"orders":1},{"quantity":1150,"price":4.8,"orders":2},{"quantity":1725,"price":4.85,"orders":3},{"quantity":575,"price":4.9,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|101391","symbol":"LICI25MAY820PE","last_price":4.6,"volume":109250,"average_price":4.6,"oi":179400.0,"net_change":-1.0,"total_buy_quantity":193200.0,"total_sell_quantity":123625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1747821562093","oi_day_high":193200.0,"oi_day_low":172500.0},"NSE_FO:BEL25MAY305CE":{"ohlc":{"open":72.5,"high":79.0,"low":70.5,"close":78.55},"depth":{"buy":[{"quantity":5700,"price":77.7,"orders":2},{"quantity":5700,"price":77.65,"orders":2},{"quantity":2850,"price":77.55,"orders":1},{"quantity":5700,"price":77.5,"orders":2},{"quantity":2850,"price":77.45,"orders":1}],"sell":[{"quantity":2850,"price":78.85,"orders":1},{"quantity":2850,"price":78.9,"orders":1},{"quantity":2850,"price":79.05,"orders":1},{"quantity":14250,"price":79.35,"orders":1},{"quantity":28500,"price":80.4,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|74554","symbol":"BEL25MAY305CE","last_price":78.55,"volume":96900,"average_price":73.98,"oi":1413600.0,"net_change":16.05,"total_buy_quantity":116850.0,"total_sell_quantity":171000.0,"lower_circuit_limit":37.85,"upper_circuit_limit":99.8,"last_trade_time":"1747820548058","oi_day_high":1439250.0,"oi_day_low":1413600.0},"NSE_FO:SUPREMEIND25MAY3500CE":{"ohlc":{"open":214.65,"high":352.95,"low":214.65,"close":352.95},"depth":{"buy":[{"quantity":250,"price":322.85,"orders":2},{"quantity":125,"price":322.8,"orders":1},{"quantity":250,"price":322.75,"orders":2},{"quantity":125,"price":321.8,"orders":1},{"quantity":250,"price":321.4,"orders":2}],"sell":[{"quantity":125,"price":337.25,"orders":1},{"quantity":250,"price":337.3,"orders":2},{"quantity":250,"price":337.35,"orders":2},{"quantity":125,"price":337.4,"orders":1},{"quantity":375,"price":337.55,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|141138","symbol":"SUPREMEIND25MAY3500CE","last_price":352.95,"volume":1875,"average_price":305.04,"oi":13875.0,"net_change":111.3,"total_buy_quantity":12875.0,"total_sell_quantity":13375.0,"lower_circuit_limit":18.75,"upper_circuit_limit":464.55,"last_trade_time":"1747820756842","oi_day_high":14625.0,"oi_day_low":13875.0},"NSE_FO:DABUR25MAY490CE":{"ohlc":{"open":1.75,"high":3.85,"low":1.75,"close":2.85},"depth":{"buy":[{"quantity":1250,"price":2.85,"orders":1},{"quantity":6250,"price":2.8,"orders":5},{"quantity":12500,"price":2.75,"orders":8},{"quantity":5000,"price":2.7,"orders":4},{"quantity":17500,"price":2.65,"orders":8}],"sell":[{"quantity":1250,"price":2.9,"orders":1},{"quantity":7500,"price":2.95,"orders":6},{"quantity":6250,"price":3.0,"orders":5},{"quantity":13750,"price":3.05,"orders":6},{"quantity":8750,"price":3.1,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|78118","symbol":"DABUR25MAY490CE","last_price":2.85,"volume":1238750,"average_price":2.92,"oi":1021250.0,"net_change":1.05,"total_buy_quantity":567500.0,"total_sell_quantity":355000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1747821573403","oi_day_high":1183750.0,"oi_day_low":1021250.0},"NSE_FO:SBILIFE25MAY1600PE":{"ohlc":{"open":1.2,"high":1.2,"low":0.65,"close":0.65},"depth":{"buy":[{"quantity":750,"price":0.65,"orders":2},{"quantity":750,"price":0.6,"orders":2},{"quantity":1500,"price":0.55,"orders":3},{"quantity":375,"price":0.5,"orders":1},{"quantity":375,"price":0.45,"orders":1}],"sell":[{"quantity":375,"price":0.75,"orders":1},{"quantity":750,"price":0.85,"orders":2},{"quantity":1875,"price":0.9,"orders":3},{"quantity":750,"price":0.95,"orders":2},{"quantity":4500,"price":1.0,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|121368","symbol":"SBILIFE25MAY1600PE","last_price":0.65,"volume":14625,"average_price":0.85,"oi":371250.0,"net_change":-0.2,"total_buy_quantity":353250.0,"total_sell_quantity":73125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1747821530280","oi_day_high":375750.0,"oi_day_low":371250.0},"NSE_FO:KALYANKJIL25MAY520PE":{"ohlc":{"open":3.8,"high":4.15,"low":2.55,"close":2.7},"depth":{"buy":[{"quantity":3100,"price":2.65,"orders":3},{"quantity":6975,"price":2.6,"orders":5},{"quantity":6200,"price":2.55,"orders":4},{"quantity":6200,"price":2.5,"orders":3},{"quantity":6975,"price":2.45,"orders":3}],"sell":[{"quantity":2325,"price":2.75,"orders":3},{"quantity":1550,"price":2.8,"orders":2},{"quantity":2325,"price":2.85,"orders":3},{"quantity":775,"price":2.9,"orders":1},{"quantity":775,"price":2.95,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|99509","symbol":"KALYANKJIL25MAY520PE","last_price":2.7,"volume":289850,"average_price":3.1,"oi":482050.0,"net_change":-1.85,"total_buy_quantity":461125.0,"total_sell_quantity":185225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1747821576299","oi_day_high":483600.0,"oi_day_low":456475.0},"NSE_FO:POONAWALLA25MAY395CE":{"ohlc":{"open":7.25,"high":10.8,"low":7.15,"close":10.25},"depth":{"buy":[{"quantity":1450,"price":10.3,"orders":1},{"quantity":2900,"price":10.25,"orders":2},{"quantity":2900,"price":10.2,"orders":2},{"quantity":1450,"price":10.15,"orders":1},{"quantity":1450,"price":10.1,"orders":1}],"sell":[{"quantity":1450,"price":10.4,"orders":1},{"quantity":1450,"price":10.5,"orders":1},{"quantity":2900,"price":10.55,"orders":2},{"quantity":2900,"price":10.6,"orders":2},{"quantity":1450,"price":10.65,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|131891","symbol":"POONAWALLA25MAY395CE","last_price":10.25,"volume":208800,"average_price":9.52,"oi":361050.0,"net_change":1.85,"total_buy_quantity":245050.0,"total_sell_quantity":266800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.4,"last_trade_time":"1747821421170","oi_day_high":400200.0,"oi_day_low":361050.0},"NSE_FO:DLF25MAY680PE":{"ohlc":{"open":1.25,"high":1.45,"low":0.6,"close":0.7},"depth":{"buy":[{"quantity":10725,"price":0.6,"orders":9},{"quantity":8250,"price":0.55,"orders":4},{"quantity":16500,"price":0.5,"orders":6},{"quantity":7425,"price":0.45,"orders":3},{"quantity":2475,"price":0.4,"orders":1}],"sell":[{"quantity":11550,"price":0.7,"orders":8},{"quantity":9075,"price":0.75,"orders":8},{"quantity":7425,"price":0.8,"orders":6},{"quantity":10725,"price":0.85,"orders":6},{"quantity":4125,"price":0.9,"orders":5}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|80524","symbol":"DLF25MAY680PE","last_price":0.7,"volume":537900,"average_price":0.99,"oi":518925.0,"net_change":-0.7,"total_buy_quantity":377850.0,"total_sell_quantity":270600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1747821596017","oi_day_high":551100.0,"oi_day_low":501600.0},"NSE_FO:HDFCLIFE25MAY710PE":{"ohlc":{"open":1.0,"high":1.05,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":5500,"price":0.55,"orders":4},{"quantity":5500,"price":0.5,"orders":5},{"quantity":9900,"price":0.45,"orders":7},{"quantity":70400,"price":0.4,"orders":6},{"quantity":5500,"price":0.35,"orders":4}],"sell":[{"quantity":7700,"price":0.7,"orders":5},{"quantity":4400,"price":0.75,"orders":3},{"quantity":4400,"price":0.8,"orders":3},{"quantity":3300,"price":0.85,"orders":2},{"quantity":3300,"price":0.9,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|94704","symbol":"HDFCLIFE25MAY710PE","last_price":0.65,"volume":246400,"average_price":0.69,"oi":311300.0,"net_change":-0.65,"total_buy_quantity":398200.0,"total_sell_quantity":158400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1747821392840","oi_day_high":314600.0,"oi_day_low":254100.0},"NSE_FO:LTIM25MAY4550PE":{"ohlc":{"open":4.0,"high":9.1,"low":4.0,"close":5.7},"depth":{"buy":[{"quantity":150,"price":5.45,"orders":1},{"quantity":150,"price":5.4,"orders":1},{"quantity":150,"price":5.35,"orders":1},{"quantity":300,"price":5.25,"orders":1},{"quantity":300,"price":5.15,"orders":1}],"sell":[{"quantity":6000,"price":11.7,"orders":1},{"quantity":6000,"price":16.25,"orders":1},{"quantity":600,"price":18.0,"orders":1},{"quantity":600,"price":27.5,"orders":1},{"quantity":750,"price":29.35,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|115838","symbol":"LTIM25MAY4550PE","last_price":5.7,"volume":600,"average_price":6.97,"oi":14400.0,"net_change":-3.65,"total_buy_quantity":47850.0,"total_sell_quantity":13950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1747819952297","oi_day_high":14700.0,"oi_day_low":14400.0},"NSE_FO:PEL25MAY1020PE":{"ohlc":{"open":3.1,"high":3.1,"low":1.7,"close":1.8},"depth":{"buy":[{"quantity":1500,"price":1.65,"orders":2},{"quantity":750,"price":1.6,"orders":1},{"quantity":1500,"price":1.45,"orders":2},{"quantity":1500,"price":1.4,"orders":2},{"quantity":1500,"price":1.35,"orders":2}],"sell":[{"quantity":4500,"price":1.85,"orders":4},{"quantity":1500,"price":1.9,"orders":2},{"quantity":3750,"price":1.95,"orders":4},{"quantity":2250,"price":2.0,"orders":3},{"quantity":3000,"price":2.05,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|127779","symbol":"PEL25MAY1020PE","last_price":1.8,"volume":117750,"average_price":1.95,"oi":146250.0,"net_change":-1.45,"total_buy_quantity":320250.0,"total_sell_quantity":117000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1747820992367","oi_day_high":173250.0,"oi_day_low":140250.0},"NSE_FO:NYKAA25MAY195PE":{"ohlc":{"open":3.4,"high":4.3,"low":1.6,"close":2.4},"depth":{"buy":[{"quantity":59000,"price":2.3,"orders":3},{"quantity":17700,"price":2.25,"orders":5},{"quantity":23600,"price":2.2,"orders":7},{"quantity":26550,"price":2.15,"orders":6},{"quantity":20650,"price":2.1,"orders":6}],"sell":[{"quantity":17700,"price":2.4,"orders":5},{"quantity":14750,"price":2.45,"orders":4},{"quantity":29500,"price":2.5,"orders":5},{"quantity":17700,"price":2.55,"orders":5},{"quantity":11800,"price":2.6,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|110598","symbol":"NYKAA25MAY195PE","last_price":2.4,"volume":914500,"average_price":2.29,"oi":826000.0,"net_change":-0.85,"total_buy_quantity":584100.0,"total_sell_quantity":519200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1747821589069","oi_day_high":826000.0,"oi_day_low":643100.0},"NSE_FO:ADANIGREEN25MAY960PE":{"ohlc":{"open":15.95,"high":17.75,"low":9.9,"close":11.15},"depth":{"buy":[{"quantity":375,"price":11.15,"orders":1},{"quantity":3375,"price":11.1,"orders":2},{"quantity":375,"price":10.95,"orders":1},{"quantity":1125,"price":10.9,"orders":3},{"quantity":375,"price":10.8,"orders":1}],"sell":[{"quantity":1125,"price":11.4,"orders":3},{"quantity":750,"price":11.45,"orders":2},{"quantity":750,"price":11.5,"orders":2},{"quantity":375,"price":11.6,"orders":1},{"quantity":750,"price":11.65,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|64785","symbol":"ADANIGREEN25MAY960PE","last_price":11.15,"volume":281625,"average_price":13.57,"oi":568125.0,"net_change":-3.9,"total_buy_quantity":339000.0,"total_sell_quantity":109500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.0,"last_trade_time":"1747821558354","oi_day_high":578250.0,"oi_day_low":558375.0},"NSE_FO:ABCAPITAL25MAY195CE":{"ohlc":{"open":24.0,"high":27.5,"low":24.0,"close":27.1},"depth":{"buy":[{"quantity":2700,"price":26.25,"orders":1},{"quantity":2700,"price":26.2,"orders":1},{"quantity":2700,"price":26.15,"orders":1},{"quantity":108000,"price":22.95,"orders":1},{"quantity":13500,"price":22.9,"orders":1}],"sell":[{"quantity":8100,"price":26.95,"orders":1},{"quantity":2700,"price":27.0,"orders":1},{"quantity":13500,"price":27.7,"orders":1},{"quantity":27000,"price":28.0,"orders":1},{"quantity":108000,"price":31.2,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|63932","symbol":"ABCAPITAL25MAY195CE","last_price":27.1,"volume":16200,"average_price":26.65,"oi":159300.0,"net_change":7.3,"total_buy_quantity":180900.0,"total_sell_quantity":183600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.8,"last_trade_time":"1747820925905","oi_day_high":164700.0,"oi_day_low":159300.0},"NSE_FO:PIIND25MAY3650CE":{"ohlc":{"open":50.0,"high":108.75,"low":45.0,"close":101.15},"depth":{"buy":[{"quantity":125,"price":101.75,"orders":1},{"quantity":125,"price":101.7,"orders":1},{"quantity":250,"price":100.55,"orders":2},{"quantity":250,"price":100.05,"orders":1},{"quantity":125,"price":98.5,"orders":1}],"sell":[{"quantity":125,"price":104.85,"orders":1},{"quantity":125,"price":104.9,"orders":1},{"quantity":250,"price":104.95,"orders":1},{"quantity":125,"price":106.95,"orders":1},{"quantity":125,"price":107.0,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|129735","symbol":"PIIND25MAY3650CE","last_price":101.15,"volume":321750,"average_price":86.61,"oi":37250.0,"net_change":-34.9,"total_buy_quantity":11750.0,"total_sell_quantity":14250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":266.3,"last_trade_time":"1747821586552","oi_day_high":46750.0,"oi_day_low":24000.0},"NSE_FO:NMDC25MAY68PE":{"ohlc":{"open":1.0,"high":1.15,"low":0.7,"close":0.75},"depth":{"buy":[{"quantity":81000,"price":0.7,"orders":4},{"quantity":432000,"price":0.65,"orders":11},{"quantity":526500,"price":0.6,"orders":18},{"quantity":378000,"price":0.55,"orders":8},{"quantity":337500,"price":0.5,"orders":7}],"sell":[{"quantity":108000,"price":0.75,"orders":7},{"quantity":135000,"price":0.8,"orders":6},{"quantity":148500,"price":0.85,"orders":7},{"quantity":121500,"price":0.9,"orders":4},{"quantity":108000,"price":0.95,"orders":6}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|53938","symbol":"NMDC25MAY68PE","last_price":0.75,"volume":5265000,"average_price":0.91,"oi":3523500.0,"net_change":-0.35,"total_buy_quantity":5035500.0,"total_sell_quantity":2362500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1747821595505","oi_day_high":3699000.0,"oi_day_low":3442500.0},"NSE_FO:PATANJALI25MAY1960PE":{"ohlc":{"open":223.05,"high":223.05,"low":223.05,"close":223.05},"depth":{"buy":[{"quantity":1200,"price":226.5,"orders":1},{"quantity":300,"price":226.45,"orders":1},{"quantity":1200,"price":225.0,"orders":1},{"quantity":1500,"price":224.15,"orders":1},{"quantity":3000,"price":222.9,"orders":1}],"sell":[{"quantity":1200,"price":243.95,"orders":2},{"quantity":1200,"price":244.0,"orders":1},{"quantity":3000,"price":249.3,"orders":1},{"quantity":3000,"price":249.5,"orders":1},{"quantity":12000,"price":263.45,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|113546","symbol":"PATANJALI25MAY1960PE","last_price":223.05,"volume":0,"average_price":0.0,"oi":13200.0,"net_change":0.0,"total_buy_quantity":23100.0,"total_sell_quantity":21900.0,"lower_circuit_limit":120.95,"upper_circuit_limit":325.15,"last_trade_time":"1747719110000","oi_day_high":13200.0,"oi_day_low":12600.0},"NSE_FO:MRF25MAY130000PE":{"ohlc":{"open":100.05,"high":101.05,"low":57.15,"close":92.4},"depth":{"buy":[{"quantity":5,"price":60.0,"orders":1},{"quantity":50,"price":58.0,"orders":1},{"quantity":75,"price":57.4,"orders":1},{"quantity":100,"price":55.0,"orders":2},{"quantity":30,"price":50.0,"orders":2}],"sell":[{"quantity":5,"price":92.4,"orders":1},{"quantity":5,"price":95.0,"orders":1},{"quantity":25,"price":100.0,"orders":2},{"quantity":5,"price":110.0,"orders":1},{"quantity":135,"price":150.0,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|106955","symbol":"MRF25MAY130000PE","last_price":92.4,"volume":1180,"average_price":88.42,"oi":2720.0,"net_change":-51.05,"total_buy_quantity":1665.0,"total_sell_quantity":275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":290.95,"last_trade_time":"1747821150766","oi_day_high":3005.0,"oi_day_low":2690.0},"NSE_FO:LAURUSLABS25MAY650CE":{"ohlc":{"open":2.1,"high":2.45,"low":1.2,"close":1.45},"depth":{"buy":[{"quantity":1700,"price":1.4,"orders":1},{"quantity":22100,"price":1.35,"orders":4},{"quantity":13600,"price":1.3,"orders":3},{"quantity":18700,"price":1.25,"orders":4},{"quantity":1700,"price":1.2,"orders":1}],"sell":[{"quantity":8500,"price":1.5,"orders":5},{"quantity":22100,"price":1.55,"orders":6},{"quantity":6800,"price":1.6,"orders":4},{"quantity":10200,"price":1.65,"orders":4},{"quantity":3400,"price":1.7,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|112723","symbol":"LAURUSLABS25MAY650CE","last_price":1.45,"volume":656200,"average_price":1.79,"oi":2414000.0,"net_change":-0.25,"total_buy_quantity":610300.0,"total_sell_quantity":306000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1747821554869","oi_day_high":2419100.0,"oi_day_low":2359600.0},"NSE_FO:CHOLAFIN25MAY1540PE":{"ohlc":{"open":7.35,"high":8.05,"low":3.05,"close":3.2},"depth":{"buy":[{"quantity":3125,"price":3.2,"orders":4},{"quantity":2500,"price":3.15,"orders":2},{"quantity":6250,"price":3.1,"orders":4},{"quantity":3750,"price":3.05,"orders":4},{"quantity":3750,"price":3.0,"orders":3}],"sell":[{"quantity":7500,"price":3.25,"orders":1},{"quantity":1250,"price":3.3,"orders":1},{"quantity":2500,"price":3.35,"orders":2},{"quantity":3750,"price":3.4,"orders":4},{"quantity":3125,"price":3.45,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|80760","symbol":"CHOLAFIN25MAY1540PE","last_price":3.2,"volume":305000,"average_price":3.98,"oi":130625.0,"net_change":-4.15,"total_buy_quantity":334375.0,"total_sell_quantity":145000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.35,"last_trade_time":"1747821597504","oi_day_high":156250.0,"oi_day_low":124375.0},"NSE_FO:TVSMOTOR25MAY2780CE":{"ohlc":{"open":31.0,"high":63.2,"low":31.0,"close":39.5},"depth":{"buy":[{"quantity":700,"price":39.6,"orders":2},{"quantity":350,"price":39.1,"orders":1},{"quantity":350,"price":39.05,"orders":1},{"quantity":350,"price":39.0,"orders":1},{"quantity":350,"price":38.1,"orders":1}],"sell":[{"quantity":700,"price":40.1,"orders":2},{"quantity":700,"price":40.55,"orders":2},{"quantity":700,"price":41.55,"orders":1},{"quantity":350,"price":41.75,"orders":1},{"quantity":350,"price":41.8,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|145098","symbol":"TVSMOTOR25MAY2780CE","last_price":39.5,"volume":217000,"average_price":46.9,"oi":57750.0,"net_change":0.3,"total_buy_quantity":118650.0,"total_sell_quantity":66150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.6,"last_trade_time":"1747821574546","oi_day_high":65450.0,"oi_day_low":40600.0},"NSE_FO:CIPLA25MAY1560PE":{"ohlc":{"open":80.5,"high":86.95,"low":72.95,"close":83.35},"depth":{"buy":[{"quantity":325,"price":82.9,"orders":1},{"quantity":325,"price":82.75,"orders":1},{"quantity":325,"price":82.65,"orders":1},{"quantity":325,"price":82.55,"orders":1},{"quantity":325,"price":82.25,"orders":1}],"sell":[{"quantity":325,"price":84.8,"orders":1},{"quantity":325,"price":84.85,"orders":1},{"quantity":975,"price":86.9,"orders":1},{"quantity":3575,"price":95.95,"orders":1},{"quantity":13000,"price":107.9,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|75045","symbol":"CIPLA25MAY1560PE","last_price":83.35,"volume":14625,"average_price":79.46,"oi":108875.0,"net_change":-19.05,"total_buy_quantity":41925.0,"total_sell_quantity":24050.0,"lower_circuit_limit":39.95,"upper_circuit_limit":164.85,"last_trade_time":"1747818649823","oi_day_high":110175.0,"oi_day_low":107575.0},"NSE_FO:HCLTECH25MAY1580CE":{"ohlc":{"open":62.0,"high":77.6,"low":61.5,"close":76.0},"depth":{"buy":[{"quantity":1050,"price":72.45,"orders":3},{"quantity":350,"price":72.4,"orders":1},{"quantity":350,"price":72.1,"orders":1},{"quantity":3850,"price":64.85,"orders":1},{"quantity":1050,"price":56.85,"orders":1}],"sell":[{"quantity":3850,"price":79.35,"orders":4},{"quantity":350,"price":79.4,"orders":1},{"quantity":350,"price":79.5,"orders":1},{"quantity":700,"price":79.75,"orders":2},{"quantity":350,"price":79.85,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|92842","symbol":"HCLTECH25MAY1580CE","last_price":76.0,"volume":30800,"average_price":69.98,"oi":296800.0,"net_change":3.2,"total_buy_quantity":33950.0,"total_sell_quantity":33600.0,"lower_circuit_limit":7.6,"upper_circuit_limit":138.0,"last_trade_time":"1747818804261","oi_day_high":301000.0,"oi_day_low":296800.0},"NSE_FO:PIDILITIND25MAY3080CE":{"ohlc":{"open":15.7,"high":16.6,"low":9.4,"close":10.35},"depth":{"buy":[{"quantity":250,"price":10.1,"orders":1},{"quantity":250,"price":10.05,"orders":1},{"quantity":250,"price":9.75,"orders":1},{"quantity":250,"price":9.7,"orders":1},{"quantity":250,"price":9.65,"orders":1}],"sell":[{"quantity":250,"price":10.7,"orders":1},{"quantity":750,"price":10.75,"orders":3},{"quantity":250,"price":10.8,"orders":1},{"quantity":1500,"price":11.05,"orders":2},{"quantity":1250,"price":11.3,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|116028","symbol":"PIDILITIND25MAY3080CE","last_price":10.35,"volume":36500,"average_price":12.07,"oi":32250.0,"net_change":-5.15,"total_buy_quantity":70500.0,"total_sell_quantity":41250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.3,"last_trade_time":"1747821568819","oi_day_high":34000.0,"oi_day_low":23750.0},"NSE_FO:IRB25MAY48CE":{"ohlc":{"open":2.25,"high":4.3,"low":2.25,"close":3.7},"depth":{"buy":[{"quantity":51250,"price":3.45,"orders":4},{"quantity":10250,"price":3.4,"orders":1},{"quantity":71750,"price":3.35,"orders":3},{"quantity":30750,"price":3.3,"orders":1},{"quantity":123000,"price":3.25,"orders":2}],"sell":[{"quantity":10250,"price":3.55,"orders":1},{"quantity":30750,"price":3.6,"orders":3},{"quantity":30750,"price":3.65,"orders":2},{"quantity":20500,"price":3.75,"orders":1},{"quantity":123000,"price":3.8,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|95826","symbol":"IRB25MAY48CE","last_price":3.7,"volume":943000,"average_price":3.39,"oi":1342750.0,"net_change":1.35,"total_buy_quantity":1035250.0,"total_sell_quantity":1342750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1747820696658","oi_day_high":1527250.0,"oi_day_low":1342750.0},"NSE_FO:ZYDUSLIFE25MAY880CE":{"ohlc":{"open":16.5,"high":28.25,"low":12.6,"close":20.55},"depth":{"buy":[{"quantity":900,"price":20.75,"orders":1},{"quantity":900,"price":20.7,"orders":1},{"quantity":1800,"price":20.5,"orders":2},{"quantity":900,"price":20.3,"orders":1},{"quantity":900,"price":20.25,"orders":1}],"sell":[{"quantity":900,"price":21.25,"orders":1},{"quantity":900,"price":21.3,"orders":1},{"quantity":900,"price":21.75,"orders":1},{"quantity":1800,"price":21.8,"orders":2},{"quantity":900,"price":21.9,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|140951","symbol":"ZYDUSLIFE25MAY880CE","last_price":20.55,"volume":1793700,"average_price":23.32,"oi":218700.0,"net_change":-0.7,"total_buy_quantity":291600.0,"total_sell_quantity":118800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.45,"last_trade_time":"1747821599967","oi_day_high":367200.0,"oi_day_low":218700.0},"NSE_FO:SBICARD25MAY930PE":{"ohlc":{"open":27.8,"high":31.8,"low":27.8,"close":28.85},"depth":{"buy":[{"quantity":800,"price":27.9,"orders":1},{"quantity":800,"price":27.85,"orders":1},{"quantity":800,"price":27.75,"orders":1},{"quantity":1600,"price":27.65,"orders":1},{"quantity":800,"price":27.05,"orders":1}],"sell":[{"quantity":800,"price":28.9,"orders":1},{"quantity":800,"price":28.95,"orders":1},{"quantity":800,"price":29.05,"orders":1},{"quantity":800,"price":29.4,"orders":1},{"quantity":800,"price":29.95,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|121086","symbol":"SBICARD25MAY930PE","last_price":28.85,"volume":8800,"average_price":29.25,"oi":35200.0,"net_change":-4.15,"total_buy_quantity":71200.0,"total_sell_quantity":77600.0,"lower_circuit_limit":1.15,"upper_circuit_limit":64.85,"last_trade_time":"1747821587457","oi_day_high":36000.0,"oi_day_low":34400.0},"NSE_FO:BALKRISIND25MAY2580PE":{"ohlc":{"open":42.55,"high":42.55,"low":30.05,"close":34.4},"depth":{"buy":[{"quantity":300,"price":31.05,"orders":1},{"quantity":300,"price":31.0,"orders":1},{"quantity":300,"price":30.95,"orders":1},{"quantity":300,"price":29.8,"orders":1},{"quantity":600,"price":29.75,"orders":1}],"sell":[{"quantity":300,"price":33.15,"orders":1},{"quantity":300,"price":33.2,"orders":1},{"quantity":300,"price":33.5,"orders":1},{"quantity":300,"price":34.55,"orders":1},{"quantity":300,"price":35.2,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|72897","symbol":"BALKRISIND25MAY2580PE","last_price":34.4,"volume":4500,"average_price":33.73,"oi":21300.0,"net_change":-8.15,"total_buy_quantity":44400.0,"total_sell_quantity":22800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.6,"last_trade_time":"1747818010616","oi_day_high":22500.0,"oi_day_low":21300.0},"NSE_FO:SJVN25MAY99PE":{"ohlc":{"open":1.9,"high":2.25,"low":1.25,"close":1.45},"depth":{"buy":[{"quantity":14175,"price":1.25,"orders":2},{"quantity":9450,"price":1.2,"orders":2},{"quantity":61425,"price":1.15,"orders":12},{"quantity":4725,"price":1.1,"orders":1},{"quantity":14175,"price":1.05,"orders":2}],"sell":[{"quantity":37800,"price":1.35,"orders":4},{"quantity":33075,"price":1.4,"orders":4},{"quantity":56700,"price":1.45,"orders":7},{"quantity":66150,"price":1.5,"orders":11},{"quantity":61425,"price":1.55,"orders":10}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|138191","symbol":"SJVN25MAY99PE","last_price":1.45,"volume":1063125,"average_price":1.68,"oi":344925.0,"net_change":-0.1,"total_buy_quantity":647325.0,"total_sell_quantity":921375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1747821111006","oi_day_high":378000.0,"oi_day_low":236250.0},"NSE_FO:HDFCBANK25MAY1920CE":{"ohlc":{"open":24.95,"high":39.85,"low":23.1,"close":24.25},"depth":{"buy":[{"quantity":550,"price":24.1,"orders":1},{"quantity":1100,"price":24.05,"orders":2},{"quantity":3850,"price":24.0,"orders":7},{"quantity":2200,"price":23.95,"orders":4},{"quantity":3850,"price":23.9,"orders":7}],"sell":[{"quantity":1650,"price":24.2,"orders":3},{"quantity":1650,"price":24.25,"orders":3},{"quantity":1650,"price":24.3,"orders":3},{"quantity":1650,"price":24.35,"orders":3},{"quantity":1100,"price":24.4,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|87325","symbol":"HDFCBANK25MAY1920CE","last_price":24.25,"volume":7955200,"average_price":28.88,"oi":1836450.0,"net_change":1.7,"total_buy_quantity":343200.0,"total_sell_quantity":213400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.9,"last_trade_time":"1747821599932","oi_day_high":2351800.0,"oi_day_low":1748450.0},"NSE_FO:TATATECH25MAY720PE":{"ohlc":{"open":7.7,"high":8.5,"low":3.25,"close":3.25},"depth":{"buy":[{"quantity":700,"price":3.25,"orders":1},{"quantity":2100,"price":3.2,"orders":3},{"quantity":2800,"price":3.15,"orders":4},{"quantity":1400,"price":3.1,"orders":2},{"quantity":2100,"price":3.05,"orders":2}],"sell":[{"quantity":2100,"price":3.4,"orders":3},{"quantity":2100,"price":3.45,"orders":3},{"quantity":2800,"price":3.5,"orders":4},{"quantity":2800,"price":3.55,"orders":4},{"quantity":2800,"price":3.6,"orders":4}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|131285","symbol":"TATATECH25MAY720PE","last_price":3.25,"volume":214200,"average_price":4.4,"oi":242900.0,"net_change":-3.75,"total_buy_quantity":146300.0,"total_sell_quantity":170100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1747821556131","oi_day_high":257600.0,"oi_day_low":242200.0},"NSE_FO:TATAMOTORS25MAY670CE":{"ohlc":{"open":54.15,"high":61.6,"low":53.75,"close":59.2},"depth":{"buy":[{"quantity":550,"price":57.65,"orders":1},{"quantity":550,"price":57.6,"orders":1},{"quantity":550,"price":57.15,"orders":1},{"quantity":2200,"price":56.65,"orders":2},{"quantity":1650,"price":56.6,"orders":1}],"sell":[{"quantity":550,"price":58.2,"orders":1},{"quantity":550,"price":58.55,"orders":1},{"quantity":550,"price":58.6,"orders":1},{"quantity":550,"price":59.0,"orders":1},{"quantity":1650,"price":59.3,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|142677","symbol":"TATAMOTORS25MAY670CE","last_price":59.2,"volume":33550,"average_price":59.07,"oi":644050.0,"net_change":6.4,"total_buy_quantity":71500.0,"total_sell_quantity":65450.0,"lower_circuit_limit":13.7,"upper_circuit_limit":91.9,"last_trade_time":"1747820426611","oi_day_high":649000.0,"oi_day_low":642950.0},"NSE_FO:TITAN25MAY3380CE":{"ohlc":{"open":230.0,"high":230.05,"low":230.0,"close":230.0},"depth":{"buy":[{"quantity":175,"price":208.2,"orders":1},{"quantity":175,"price":208.15,"orders":1},{"quantity":175,"price":208.1,"orders":1},{"quantity":700,"price":208.05,"orders":1},{"quantity":175,"price":206.35,"orders":1}],"sell":[{"quantity":175,"price":219.05,"orders":1},{"quantity":175,"price":219.1,"orders":1},{"quantity":175,"price":219.15,"orders":1},{"quantity":175,"price":219.25,"orders":1},{"quantity":1050,"price":227.35,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|144456","symbol":"TITAN25MAY3380CE","last_price":230.0,"volume":525,"average_price":230.01,"oi":37450.0,"net_change":-28.5,"total_buy_quantity":14350.0,"total_sell_quantity":15750.0,"lower_circuit_limit":68.7,"upper_circuit_limit":355.6,"last_trade_time":"1747808456240","oi_day_high":37450.0,"oi_day_low":37450.0},"NSE_FO:IOC25MAY138PE":{"ohlc":{"open":0.8,"high":1.3,"low":0.55,"close":0.6},"depth":{"buy":[{"quantity":34125,"price":0.55,"orders":5},{"quantity":204750,"price":0.5,"orders":13},{"quantity":29250,"price":0.45,"orders":5},{"quantity":14625,"price":0.4,"orders":2},{"quantity":24375,"price":0.35,"orders":3}],"sell":[{"quantity":19500,"price":0.6,"orders":4},{"quantity":141375,"price":0.65,"orders":14},{"quantity":48750,"price":0.7,"orders":5},{"quantity":78000,"price":0.75,"orders":7},{"quantity":73125,"price":0.8,"orders":6}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|106993","symbol":"IOC25MAY138PE","last_price":0.6,"volume":243750,"average_price":0.84,"oi":819000.0,"net_change":-0.4,"total_buy_quantity":862875.0,"total_sell_quantity":1369875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1747821111799","oi_day_high":877500.0,"oi_day_low":814125.0},"NSE_FO:DIVISLAB25MAY6200PE":{"ohlc":{"open":25.4,"high":26.25,"low":17.75,"close":19.7},"depth":{"buy":[{"quantity":200,"price":19.2,"orders":2},{"quantity":300,"price":19.15,"orders":3},{"quantity":100,"price":19.1,"orders":1},{"quantity":100,"price":19.05,"orders":1},{"quantity":200,"price":19.0,"orders":2}],"sell":[{"quantity":100,"price":19.6,"orders":1},{"quantity":300,"price":19.65,"orders":3},{"quantity":200,"price":19.7,"orders":2},{"quantity":100,"price":19.8,"orders":1},{"quantity":300,"price":19.85,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|79683","symbol":"DIVISLAB25MAY6200PE","last_price":19.7,"volume":139100,"average_price":20.16,"oi":128300.0,"net_change":-11.3,"total_buy_quantity":82700.0,"total_sell_quantity":25100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.75,"last_trade_time":"1747821542640","oi_day_high":129900.0,"oi_day_low":111500.0},"NSE_FO:POLICYBZR25MAY1660PE":{"ohlc":{"open":53.75,"high":56.45,"low":15.05,"close":16.7},"depth":{"buy":[{"quantity":325,"price":16.35,"orders":1},{"quantity":975,"price":16.3,"orders":3},{"quantity":325,"price":16.25,"orders":1},{"quantity":325,"price":16.15,"orders":1},{"quantity":650,"price":15.95,"orders":1}],"sell":[{"quantity":650,"price":17.15,"orders":2},{"quantity":650,"price":17.2,"orders":1},{"quantity":325,"price":17.3,"orders":1},{"quantity":650,"price":17.35,"orders":1},{"quantity":325,"price":17.6,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|131104","symbol":"POLICYBZR25MAY1660PE","last_price":16.7,"volume":254150,"average_price":23.6,"oi":93275.0,"net_change":-32.6,"total_buy_quantity":78325.0,"total_sell_quantity":56225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.65,"last_trade_time":"1747821578966","oi_day_high":94575.0,"oi_day_low":82550.0},"NSE_FO:AUROPHARMA25MAY1260PE":{"ohlc":{"open":64.55,"high":66.45,"low":53.5,"close":63.55},"depth":{"buy":[{"quantity":550,"price":63.2,"orders":1},{"quantity":550,"price":63.15,"orders":1},{"quantity":550,"price":62.85,"orders":1},{"quantity":1650,"price":60.45,"orders":1},{"quantity":1650,"price":60.25,"orders":1}],"sell":[{"quantity":1100,"price":64.55,"orders":2},{"quantity":550,"price":64.6,"orders":1},{"quantity":550,"price":64.65,"orders":1},{"quantity":550,"price":64.7,"orders":1},{"quantity":550,"price":65.35,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|70677","symbol":"AUROPHARMA25MAY1260PE","last_price":63.55,"volume":29700,"average_price":57.84,"oi":290950.0,"net_change":-11.25,"total_buy_quantity":47850.0,"total_sell_quantity":68200.0,"lower_circuit_limit":18.45,"upper_circuit_limit":131.15,"last_trade_time":"1747821279456","oi_day_high":297000.0,"oi_day_low":290950.0},"NSE_FO:PRESTIGE25MAY1300CE":{"ohlc":{"open":130.8,"high":130.8,"low":130.8,"close":130.8},"depth":{"buy":[{"quantity":1625,"price":140.45,"orders":3},{"quantity":325,"price":140.4,"orders":1},{"quantity":1300,"price":138.8,"orders":1},{"quantity":3250,"price":128.45,"orders":1},{"quantity":3250,"price":123.05,"orders":1}],"sell":[{"quantity":975,"price":151.65,"orders":1},{"quantity":1950,"price":151.7,"orders":3},{"quantity":1300,"price":153.0,"orders":1},{"quantity":3250,"price":155.55,"orders":1},{"quantity":1625,"price":156.3,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|118569","symbol":"PRESTIGE25MAY1300CE","last_price":130.8,"volume":0,"average_price":0.0,"oi":38025.0,"net_change":3.05,"total_buy_quantity":30550.0,"total_sell_quantity":29250.0,"lower_circuit_limit":23.8,"upper_circuit_limit":231.7,"last_trade_time":"1747734274000","oi_day_high":40625.0,"oi_day_low":38025.0},"NSE_FO:TATAELXSI25MAY5900PE":{"ohlc":{"open":27.55,"high":34.5,"low":18.65,"close":18.75},"depth":{"buy":[{"quantity":100,"price":17.65,"orders":1},{"quantity":100,"price":17.6,"orders":1},{"quantity":100,"price":16.75,"orders":1},{"quantity":200,"price":16.15,"orders":1},{"quantity":3000,"price":16.1,"orders":1}],"sell":[{"quantity":100,"price":18.45,"orders":1},{"quantity":100,"price":18.5,"orders":1},{"quantity":200,"price":18.6,"orders":2},{"quantity":200,"price":20.2,"orders":1},{"quantity":200,"price":20.25,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|142498","symbol":"TATAELXSI25MAY5900PE","last_price":18.75,"volume":49000,"average_price":25.74,"oi":33100.0,"net_change":-8.25,"total_buy_quantity":41800.0,"total_sell_quantity":16900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.2,"last_trade_time":"1747821511604","oi_day_high":33100.0,"oi_day_low":24800.0},"NSE_FO:PERSISTENT25MAY5200CE":{"ohlc":{"open":479.45,"high":526.35,"low":479.45,"close":489.0},"depth":{"buy":[{"quantity":100,"price":481.45,"orders":1},{"quantity":100,"price":481.4,"orders":1},{"quantity":300,"price":461.55,"orders":1},{"quantity":300,"price":461.1,"orders":1},{"quantity":300,"price":457.8,"orders":1}],"sell":[{"quantity":200,"price":488.3,"orders":2},{"quantity":100,"price":488.35,"orders":1},{"quantity":100,"price":489.9,"orders":1},{"quantity":100,"price":490.0,"orders":1},{"quantity":100,"price":493.55,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|114444","symbol":"PERSISTENT25MAY5200CE","last_price":489.0,"volume":1200,"average_price":511.03,"oi":44000.0,"net_change":-21.65,"total_buy_quantity":8000.0,"total_sell_quantity":9300.0,"lower_circuit_limit":119.7,"upper_circuit_limit":836.8,"last_trade_time":"1747819047465","oi_day_high":44000.0,"oi_day_low":43900.0},"NSE_FO:IGL25MAY185CE":{"ohlc":{"open":22.55,"high":23.5,"low":20.45,"close":20.45},"depth":{"buy":[{"quantity":2750,"price":22.85,"orders":1},{"quantity":11000,"price":22.75,"orders":1},{"quantity":27500,"price":22.4,"orders":1},{"quantity":2750,"price":21.15,"orders":1},{"quantity":2750,"price":21.1,"orders":1}],"sell":[{"quantity":2750,"price":24.5,"orders":1},{"quantity":2750,"price":24.55,"orders":1},{"quantity":2750,"price":24.7,"orders":1},{"quantity":11000,"price":24.8,"orders":1},{"quantity":27500,"price":25.1,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|92187","symbol":"IGL25MAY185CE","last_price":20.45,"volume":13750,"average_price":22.07,"oi":385000.0,"net_change":-4.75,"total_buy_quantity":209000.0,"total_sell_quantity":231000.0,"lower_circuit_limit":5.2,"upper_circuit_limit":45.2,"last_trade_time":"1747810030896","oi_day_high":390500.0,"oi_day_low":385000.0},"NSE_FO:DMART25MAY4500CE":{"ohlc":{"open":6.85,"high":7.0,"low":4.65,"close":6.0},"depth":{"buy":[{"quantity":300,"price":5.7,"orders":1},{"quantity":300,"price":5.65,"orders":2},{"quantity":150,"price":5.6,"orders":1},{"quantity":300,"price":5.55,"orders":1},{"quantity":300,"price":5.5,"orders":2}],"sell":[{"quantity":600,"price":5.9,"orders":1},{"quantity":150,"price":6.0,"orders":1},{"quantity":450,"price":6.05,"orders":2},{"quantity":300,"price":6.1,"orders":2},{"quantity":450,"price":6.15,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|80823","symbol":"DMART25MAY4500CE","last_price":6.0,"volume":171300,"average_price":5.69,"oi":295200.0,"net_change":-0.65,"total_buy_quantity":102750.0,"total_sell_quantity":36000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1747821540760","oi_day_high":295200.0,"oi_day_low":268500.0},"NSE_FO:M&MFIN25MAY262.7CE":{"ohlc":{"open":2.8,"high":4.15,"low":2.7,"close":4.1},"depth":{"buy":[{"quantity":2056,"price":4.0,"orders":1},{"quantity":4112,"price":3.95,"orders":2},{"quantity":4112,"price":3.9,"orders":2},{"quantity":6168,"price":3.85,"orders":3},{"quantity":6168,"price":3.8,"orders":3}],"sell":[{"quantity":8224,"price":4.15,"orders":4},{"quantity":26728,"price":4.2,"orders":3},{"quantity":4112,"price":4.25,"orders":2},{"quantity":4112,"price":4.3,"orders":2},{"quantity":4112,"price":4.35,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|103516","symbol":"M&MFIN25MAY262.7CE","last_price":4.1,"volume":672312,"average_price":3.64,"oi":1644800.0,"net_change":0.5,"total_buy_quantity":487272.0,"total_sell_quantity":407088.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1747821525568","oi_day_high":1644800.0,"oi_day_low":1556392.0},"NSE_FO:ANGELONE25MAY2500CE":{"ohlc":{"open":283.4,"high":384.1,"low":271.85,"close":365.85},"depth":{"buy":[{"quantity":200,"price":356.75,"orders":1},{"quantity":200,"price":356.7,"orders":1},{"quantity":800,"price":356.65,"orders":4},{"quantity":200,"price":356.6,"orders":1},{"quantity":2000,"price":343.95,"orders":1}],"sell":[{"quantity":200,"price":365.25,"orders":1},{"quantity":200,"price":365.3,"orders":1},{"quantity":200,"price":365.75,"orders":1},{"quantity":200,"price":366.95,"orders":1},{"quantity":1000,"price":373.55,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|67889","symbol":"ANGELONE25MAY2500CE","last_price":365.85,"volume":10400,"average_price":349.51,"oi":206200.0,"net_change":82.3,"total_buy_quantity":20000.0,"total_sell_quantity":19400.0,"lower_circuit_limit":46.15,"upper_circuit_limit":520.95,"last_trade_time":"1747820914465","oi_day_high":211200.0,"oi_day_low":206200.0},"NSE_FO:GODREJCP25MAY1260CE":{"ohlc":{"open":29.0,"high":41.9,"low":27.95,"close":33.85},"depth":{"buy":[{"quantity":1000,"price":29.75,"orders":2},{"quantity":1000,"price":29.7,"orders":2},{"quantity":8500,"price":29.65,"orders":1},{"quantity":2000,"price":28.75,"orders":1},{"quantity":5000,"price":27.65,"orders":1}],"sell":[{"quantity":2500,"price":36.2,"orders":1},{"quantity":500,"price":36.25,"orders":1},{"quantity":1000,"price":36.95,"orders":1},{"quantity":2000,"price":37.5,"orders":1},{"quantity":1500,"price":37.65,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|83855","symbol":"GODREJCP25MAY1260CE","last_price":33.85,"volume":43000,"average_price":33.63,"oi":143000.0,"net_change":9.7,"total_buy_quantity":86500.0,"total_sell_quantity":44000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.05,"last_trade_time":"1747821234763","oi_day_high":153000.0,"oi_day_low":143000.0},"NSE_FO:ICICIPRULI25MAY600CE":{"ohlc":{"open":18.65,"high":22.4,"low":18.65,"close":22.5},"depth":{"buy":[{"quantity":1500,"price":21.55,"orders":2},{"quantity":750,"price":21.5,"orders":1},{"quantity":750,"price":21.45,"orders":1},{"quantity":750,"price":20.05,"orders":1},{"quantity":750,"price":19.95,"orders":1}],"sell":[{"quantity":750,"price":22.0,"orders":1},{"quantity":750,"price":22.2,"orders":1},{"quantity":750,"price":23.5,"orders":1},{"quantity":3000,"price":23.6,"orders":1},{"quantity":1500,"price":23.75,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|91343","symbol":"ICICIPRULI25MAY600CE","last_price":22.5,"volume":16500,"average_price":20.68,"oi":195750.0,"net_change":3.95,"total_buy_quantity":65250.0,"total_sell_quantity":38250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.35,"last_trade_time":"1747821572001","oi_day_high":196500.0,"oi_day_low":193500.0},"NSE_FO:NBCC25MAY100PE":{"ohlc":{"open":0.45,"high":0.45,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":110200,"price":0.25,"orders":7},{"quantity":139200,"price":0.2,"orders":7},{"quantity":342200,"price":0.15,"orders":9},{"quantity":150800,"price":0.1,"orders":8},{"quantity":394400,"price":0.05,"orders":11}],"sell":[{"quantity":40600,"price":0.3,"orders":3},{"quantity":69600,"price":0.35,"orders":6},{"quantity":75400,"price":0.4,"orders":5},{"quantity":34800,"price":0.45,"orders":4},{"quantity":34800,"price":0.5,"orders":6}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|107982","symbol":"NBCC25MAY100PE","last_price":0.25,"volume":678600,"average_price":0.36,"oi":2569400.0,"net_change":-0.2,"total_buy_quantity":1136800.0,"total_sell_quantity":1374600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1747821579939","oi_day_high":2679600.0,"oi_day_low":2563600.0},"NSE_FO:BAJAJ-AUTO25MAY8200PE":{"ohlc":{"open":22.65,"high":30.75,"low":11.8,"close":17.1},"depth":{"buy":[{"quantity":75,"price":16.8,"orders":1},{"quantity":225,"price":16.65,"orders":2},{"quantity":150,"price":16.6,"orders":2},{"quantity":75,"price":16.55,"orders":1},{"quantity":300,"price":16.5,"orders":2}],"sell":[{"quantity":150,"price":17.0,"orders":2},{"quantity":75,"price":17.05,"orders":1},{"quantity":225,"price":17.1,"orders":2},{"quantity":75,"price":17.25,"orders":1},{"quantity":225,"price":17.3,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|69519","symbol":"BAJAJ-AUTO25MAY8200PE","last_price":17.1,"volume":256950,"average_price":18.76,"oi":67950.0,"net_change":-7.55,"total_buy_quantity":77850.0,"total_sell_quantity":13875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.8,"last_trade_time":"1747821593719","oi_day_high":76500.0,"oi_day_low":59700.0},"NSE_FO:OBEROIRLTY25MAY1680CE":{"ohlc":{"open":68.0,"high":73.3,"low":54.15,"close":63.0},"depth":{"buy":[{"quantity":350,"price":61.1,"orders":1},{"quantity":350,"price":61.05,"orders":1},{"quantity":350,"price":57.55,"orders":1},{"quantity":1050,"price":57.5,"orders":1},{"quantity":350,"price":55.45,"orders":1}],"sell":[{"quantity":700,"price":63.8,"orders":2},{"quantity":350,"price":64.1,"orders":1},{"quantity":350,"price":64.15,"orders":1},{"quantity":350,"price":64.4,"orders":1},{"quantity":700,"price":64.45,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|110846","symbol":"OBEROIRLTY25MAY1680CE","last_price":63.0,"volume":24850,"average_price":63.89,"oi":83300.0,"net_change":12.6,"total_buy_quantity":28350.0,"total_sell_quantity":15400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.35,"last_trade_time":"1747821587309","oi_day_high":86450.0,"oi_day_low":83300.0},"NSE_FO:HEROMOTOCO25MAY3950CE":{"ohlc":{"open":316.0,"high":316.0,"low":316.0,"close":316.0},"depth":{"buy":[{"quantity":150,"price":300.75,"orders":1},{"quantity":600,"price":285.25,"orders":1},{"quantity":1500,"price":273.85,"orders":1},{"quantity":1500,"price":270.65,"orders":1},{"quantity":6000,"price":242.95,"orders":1}],"sell":[{"quantity":600,"price":318.3,"orders":1},{"quantity":300,"price":318.35,"orders":2},{"quantity":600,"price":331.35,"orders":1},{"quantity":750,"price":332.45,"orders":1},{"quantity":1500,"price":332.95,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|95372","symbol":"HEROMOTOCO25MAY3950CE","last_price":316.0,"volume":0,"average_price":0.0,"oi":33750.0,"net_change":0.0,"total_buy_quantity":10500.0,"total_sell_quantity":13200.0,"lower_circuit_limit":117.0,"upper_circuit_limit":515.0,"last_trade_time":"1747734655000","oi_day_high":33900.0,"oi_day_low":33750.0},"NSE_FO:NTPC25MAY365CE":{"ohlc":{"open":0.7,"high":1.1,"low":0.65,"close":1.05},"depth":{"buy":[{"quantity":24000,"price":1.0,"orders":7},{"quantity":46500,"price":0.95,"orders":18},{"quantity":63000,"price":0.9,"orders":15},{"quantity":46500,"price":0.85,"orders":15},{"quantity":30000,"price":0.8,"orders":12}],"sell":[{"quantity":42000,"price":1.05,"orders":13},{"quantity":73500,"price":1.1,"orders":19},{"quantity":81000,"price":1.15,"orders":7},{"quantity":69000,"price":1.2,"orders":7},{"quantity":39000,"price":1.25,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|124355","symbol":"NTPC25MAY365CE","last_price":1.05,"volume":1252500,"average_price":0.91,"oi":2935500.0,"net_change":0.3,"total_buy_quantity":706500.0,"total_sell_quantity":873000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1747821598407","oi_day_high":3019500.0,"oi_day_low":2904000.0},"NSE_FO:MARUTI25MAY11900PE":{"ohlc":{"open":9.1,"high":12.4,"low":8.05,"close":10.55},"depth":{"buy":[{"quantity":100,"price":10.5,"orders":2},{"quantity":100,"price":10.45,"orders":2},{"quantity":50,"price":10.4,"orders":1},{"quantity":100,"price":10.35,"orders":2},{"quantity":150,"price":10.3,"orders":3}],"sell":[{"quantity":50,"price":10.8,"orders":1},{"quantity":150,"price":10.85,"orders":3},{"quantity":50,"price":10.9,"orders":1},{"quantity":100,"price":10.95,"orders":2},{"quantity":50,"price":11.15,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|117771","symbol":"MARUTI25MAY11900PE","last_price":10.55,"volume":32550,"average_price":10.58,"oi":43550.0,"net_change":-0.85,"total_buy_quantity":32600.0,"total_sell_quantity":11850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.45,"last_trade_time":"1747821595024","oi_day_high":44500.0,"oi_day_low":40600.0},"NSE_FO:DRREDDY25MAY1200CE":{"ohlc":{"open":44.95,"high":59.3,"low":33.1,"close":35.75},"depth":{"buy":[{"quantity":625,"price":35.6,"orders":1},{"quantity":625,"price":35.55,"orders":1},{"quantity":625,"price":35.5,"orders":1},{"quantity":625,"price":35.4,"orders":1},{"quantity":625,"price":35.35,"orders":1}],"sell":[{"quantity":1250,"price":35.9,"orders":2},{"quantity":1875,"price":36.0,"orders":3},{"quantity":1250,"price":36.05,"orders":2},{"quantity":625,"price":36.65,"orders":1},{"quantity":3125,"price":36.75,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|81220","symbol":"DRREDDY25MAY1200CE","last_price":35.75,"volume":805625,"average_price":45.78,"oi":760625.0,"net_change":-2.05,"total_buy_quantity":88125.0,"total_sell_quantity":104375.0,"lower_circuit_limit":2.45,"upper_circuit_limit":73.15,"last_trade_time":"1747821577318","oi_day_high":891875.0,"oi_day_low":760000.0},"NSE_FO:EICHERMOT25MAY5650CE":{"ohlc":{"open":22.0,"high":31.8,"low":18.55,"close":18.25},"depth":{"buy":[{"quantity":175,"price":18.7,"orders":1},{"quantity":350,"price":18.45,"orders":2},{"quantity":175,"price":18.15,"orders":1},{"quantity":525,"price":18.1,"orders":3},{"quantity":525,"price":18.05,"orders":2}],"sell":[{"quantity":700,"price":19.0,"orders":3},{"quantity":525,"price":19.25,"orders":2},{"quantity":6475,"price":19.35,"orders":2},{"quantity":175,"price":19.45,"orders":1},{"quantity":175,"price":19.5,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|87977","symbol":"EICHERMOT25MAY5650CE","last_price":18.25,"volume":141750,"average_price":23.41,"oi":149100.0,"net_change":-3.05,"total_buy_quantity":55300.0,"total_sell_quantity":49700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.75,"last_trade_time":"1747821586038","oi_day_high":171500.0,"oi_day_low":149100.0},"NSE_FO:SBIN25MAY810CE":{"ohlc":{"open":4.0,"high":4.75,"low":2.75,"close":3.4},"depth":{"buy":[{"quantity":12000,"price":3.35,"orders":6},{"quantity":21000,"price":3.3,"orders":16},{"quantity":27750,"price":3.25,"orders":15},{"quantity":23250,"price":3.2,"orders":14},{"quantity":20250,"price":3.15,"orders":11}],"sell":[{"quantity":27000,"price":3.4,"orders":6},{"quantity":33000,"price":3.45,"orders":16},{"quantity":35250,"price":3.5,"orders":15},{"quantity":27000,"price":3.55,"orders":13},{"quantity":32250,"price":3.6,"orders":18}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|136171","symbol":"SBIN25MAY810CE","last_price":3.4,"volume":8187750,"average_price":3.65,"oi":7746750.0,"net_change":-0.85,"total_buy_quantity":662250.0,"total_sell_quantity":1182750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1747821599336","oi_day_high":7996500.0,"oi_day_low":7288500.0},"NSE_FO:IRCTC25MAY780PE":{"ohlc":{"open":11.0,"high":14.05,"low":8.1,"close":9.6},"depth":{"buy":[{"quantity":1750,"price":9.35,"orders":2},{"quantity":2625,"price":9.3,"orders":3},{"quantity":2625,"price":9.25,"orders":3},{"quantity":2625,"price":9.2,"orders":3},{"quantity":875,"price":9.15,"orders":1}],"sell":[{"quantity":875,"price":9.5,"orders":1},{"quantity":1750,"price":9.55,"orders":2},{"quantity":1750,"price":9.6,"orders":2},{"quantity":875,"price":9.65,"orders":1},{"quantity":875,"price":9.7,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|95970","symbol":"IRCTC25MAY780PE","last_price":9.6,"volume":525875,"average_price":10.76,"oi":265125.0,"net_change":-2.5,"total_buy_quantity":437500.0,"total_sell_quantity":162750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.1,"last_trade_time":"1747821595419","oi_day_high":308000.0,"oi_day_low":258125.0},"NSE_FO:NAUKRI25MAY1440PE":{"ohlc":{"open":35.05,"high":38.3,"low":23.1,"close":23.5},"depth":{"buy":[{"quantity":1125,"price":23.45,"orders":2},{"quantity":750,"price":23.35,"orders":1},{"quantity":1500,"price":23.3,"orders":2},{"quantity":2625,"price":23.25,"orders":2},{"quantity":2625,"price":23.2,"orders":2}],"sell":[{"quantity":375,"price":23.9,"orders":1},{"quantity":375,"price":24.2,"orders":1},{"quantity":1125,"price":24.25,"orders":1},{"quantity":375,"price":24.3,"orders":1},{"quantity":1125,"price":24.4,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|107839","symbol":"NAUKRI25MAY1440PE","last_price":23.5,"volume":215625,"average_price":28.99,"oi":86250.0,"net_change":-18.25,"total_buy_quantity":136500.0,"total_sell_quantity":85500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.65,"last_trade_time":"1747821574022","oi_day_high":95625.0,"oi_day_low":86250.0},"NSE_FO:CDSL25MAY1360CE":{"ohlc":{"open":72.0,"high":108.15,"low":72.0,"close":97.35},"depth":{"buy":[{"quantity":350,"price":95.9,"orders":1},{"quantity":350,"price":95.85,"orders":1},{"quantity":350,"price":94.5,"orders":1},{"quantity":1050,"price":92.5,"orders":1},{"quantity":1050,"price":92.2,"orders":1}],"sell":[{"quantity":350,"price":97.9,"orders":1},{"quantity":350,"price":97.95,"orders":1},{"quantity":350,"price":98.0,"orders":1},{"quantity":700,"price":98.15,"orders":2},{"quantity":350,"price":98.95,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|73438","symbol":"CDSL25MAY1360CE","last_price":97.35,"volume":12600,"average_price":91.51,"oi":232750.0,"net_change":1.6,"total_buy_quantity":38150.0,"total_sell_quantity":46200.0,"lower_circuit_limit":2.55,"upper_circuit_limit":188.95,"last_trade_time":"1747821122320","oi_day_high":235550.0,"oi_day_low":232750.0},"NSE_FO:ADANIENSOL25MAY960CE":{"ohlc":{"open":3.8,"high":4.5,"low":2.55,"close":3.3},"depth":{"buy":[{"quantity":625,"price":3.2,"orders":1},{"quantity":3125,"price":3.15,"orders":4},{"quantity":3125,"price":3.1,"orders":3},{"quantity":2500,"price":3.05,"orders":2},{"quantity":1250,"price":3.0,"orders":2}],"sell":[{"quantity":2500,"price":3.3,"orders":3},{"quantity":1875,"price":3.35,"orders":2},{"quantity":1875,"price":3.4,"orders":3},{"quantity":6250,"price":3.45,"orders":4},{"quantity":9375,"price":3.5,"orders":4}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|64326","symbol":"ADANIENSOL25MAY960CE","last_price":3.3,"volume":283750,"average_price":3.29,"oi":751250.0,"net_change":-0.75,"total_buy_quantity":478125.0,"total_sell_quantity":163750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1747821575899","oi_day_high":768125.0,"oi_day_low":736875.0},"NSE_FO:M&M25MAY2900PE":{"ohlc":{"open":10.45,"high":11.7,"low":6.25,"close":7.3},"depth":{"buy":[{"quantity":175,"price":7.25,"orders":1},{"quantity":525,"price":7.2,"orders":3},{"quantity":1050,"price":7.15,"orders":5},{"quantity":525,"price":7.1,"orders":2},{"quantity":350,"price":6.95,"orders":1}],"sell":[{"quantity":175,"price":7.35,"orders":1},{"quantity":525,"price":7.4,"orders":2},{"quantity":875,"price":7.45,"orders":4},{"quantity":525,"price":7.5,"orders":2},{"quantity":525,"price":7.55,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|103283","symbol":"M&M25MAY2900PE","last_price":7.3,"volume":381675,"average_price":7.61,"oi":471975.0,"net_change":-3.1,"total_buy_quantity":386750.0,"total_sell_quantity":41300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.1,"last_trade_time":"1747821579383","oi_day_high":489475.0,"oi_day_low":466375.0},"NSE_FO:DLF25MAY680CE":{"ohlc":{"open":80.0,"high":98.0,"low":71.0,"close":95.5},"depth":{"buy":[{"quantity":1650,"price":92.8,"orders":2},{"quantity":825,"price":92.75,"orders":1},{"quantity":825,"price":92.7,"orders":1},{"quantity":825,"price":92.6,"orders":1},{"quantity":1650,"price":92.55,"orders":2}],"sell":[{"quantity":825,"price":94.2,"orders":1},{"quantity":825,"price":94.25,"orders":1},{"quantity":825,"price":94.3,"orders":1},{"quantity":1650,"price":94.35,"orders":2},{"quantity":1650,"price":94.65,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|80521","symbol":"DLF25MAY680CE","last_price":95.5,"volume":33825,"average_price":84.46,"oi":404250.0,"net_change":18.45,"total_buy_quantity":70125.0,"total_sell_quantity":86625.0,"lower_circuit_limit":29.55,"upper_circuit_limit":124.55,"last_trade_time":"1747821152677","oi_day_high":412500.0,"oi_day_low":404250.0},"NSE_FO:HCLTECH25MAY1580PE":{"ohlc":{"open":6.5,"high":8.15,"low":4.35,"close":4.85},"depth":{"buy":[{"quantity":700,"price":4.8,"orders":2},{"quantity":1750,"price":4.75,"orders":4},{"quantity":2100,"price":4.7,"orders":5},{"quantity":2450,"price":4.65,"orders":5},{"quantity":3150,"price":4.6,"orders":6}],"sell":[{"quantity":2450,"price":5.0,"orders":5},{"quantity":1750,"price":5.05,"orders":3},{"quantity":1400,"price":5.1,"orders":3},{"quantity":1400,"price":5.15,"orders":3},{"quantity":1400,"price":5.2,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|92843","symbol":"HCLTECH25MAY1580PE","last_price":4.85,"volume":448000,"average_price":5.67,"oi":674800.0,"net_change":-1.85,"total_buy_quantity":553700.0,"total_sell_quantity":98350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1747821548704","oi_day_high":681450.0,"oi_day_low":591150.0},"NSE_FO:ASTRAL25MAY1400CE":{"ohlc":{"open":28.9,"high":34.15,"low":18.9,"close":31.1},"depth":{"buy":[{"quantity":367,"price":31.05,"orders":1},{"quantity":1835,"price":31.0,"orders":3},{"quantity":367,"price":30.85,"orders":1},{"quantity":367,"price":30.8,"orders":1},{"quantity":367,"price":30.75,"orders":1}],"sell":[{"quantity":10276,"price":31.3,"orders":2},{"quantity":1101,"price":31.5,"orders":2},{"quantity":367,"price":31.55,"orders":1},{"quantity":367,"price":31.6,"orders":1},{"quantity":367,"price":31.65,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|67956","symbol":"ASTRAL25MAY1400CE","last_price":31.1,"volume":3253455,"average_price":25.52,"oi":1066502.0,"net_change":4.55,"total_buy_quantity":93952.0,"total_sell_quantity":147534.0,"lower_circuit_limit":1.85,"upper_circuit_limit":51.25,"last_trade_time":"1747821598097","oi_day_high":1100266.0,"oi_day_low":739872.0},"NSE_FO:CGPOWER25MAY650PE":{"ohlc":{"open":2.75,"high":2.95,"low":1.4,"close":1.95},"depth":{"buy":[{"quantity":1450,"price":1.75,"orders":2},{"quantity":725,"price":1.7,"orders":1},{"quantity":1450,"price":1.65,"orders":1},{"quantity":1450,"price":1.6,"orders":1},{"quantity":3625,"price":1.55,"orders":3}],"sell":[{"quantity":2175,"price":1.9,"orders":2},{"quantity":2900,"price":1.95,"orders":3},{"quantity":2175,"price":2.0,"orders":2},{"quantity":2900,"price":2.05,"orders":3},{"quantity":2900,"price":2.1,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|80254","symbol":"CGPOWER25MAY650PE","last_price":1.95,"volume":124700,"average_price":1.82,"oi":308850.0,"net_change":-0.55,"total_buy_quantity":390050.0,"total_sell_quantity":145000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1747821283891","oi_day_high":311750.0,"oi_day_low":300150.0},"NSE_FO:SBICARD25MAY930CE":{"ohlc":{"open":3.55,"high":5.8,"low":3.2,"close":3.95},"depth":{"buy":[{"quantity":1600,"price":4.0,"orders":2},{"quantity":3200,"price":3.95,"orders":4},{"quantity":2400,"price":3.9,"orders":3},{"quantity":3200,"price":3.85,"orders":4},{"quantity":2400,"price":3.8,"orders":3}],"sell":[{"quantity":3200,"price":4.15,"orders":4},{"quantity":1600,"price":4.2,"orders":2},{"quantity":3200,"price":4.25,"orders":4},{"quantity":2400,"price":4.3,"orders":3},{"quantity":1600,"price":4.35,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|121085","symbol":"SBICARD25MAY930CE","last_price":3.95,"volume":244800,"average_price":4.34,"oi":346400.0,"net_change":-0.35,"total_buy_quantity":516000.0,"total_sell_quantity":200800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1747821587457","oi_day_high":350400.0,"oi_day_low":313600.0},"NSE_FO:HUDCO25MAY230CE":{"ohlc":{"open":4.9,"high":6.25,"low":3.65,"close":5.2},"depth":{"buy":[{"quantity":19400,"price":5.15,"orders":6},{"quantity":14550,"price":5.1,"orders":4},{"quantity":19400,"price":5.05,"orders":6},{"quantity":14550,"price":5.0,"orders":5},{"quantity":12125,"price":4.95,"orders":4}],"sell":[{"quantity":7275,"price":5.2,"orders":1},{"quantity":2425,"price":5.25,"orders":1},{"quantity":24250,"price":5.3,"orders":7},{"quantity":9700,"price":5.35,"orders":3},{"quantity":12125,"price":5.4,"orders":4}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|90026","symbol":"HUDCO25MAY230CE","last_price":5.2,"volume":6273475,"average_price":5.11,"oi":2893025.0,"net_change":0.3,"total_buy_quantity":538350.0,"total_sell_quantity":734775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1747821599155","oi_day_high":2926975.0,"oi_day_low":2505025.0},"NSE_FO:TATAMOTORS25MAY680CE":{"ohlc":{"open":44.9,"high":52.5,"low":44.9,"close":48.2},"depth":{"buy":[{"quantity":550,"price":48.5,"orders":1},{"quantity":550,"price":48.4,"orders":1},{"quantity":550,"price":48.2,"orders":1},{"quantity":3300,"price":47.45,"orders":2},{"quantity":550,"price":47.15,"orders":1}],"sell":[{"quantity":550,"price":49.0,"orders":1},{"quantity":550,"price":49.05,"orders":1},{"quantity":1100,"price":49.15,"orders":2},{"quantity":550,"price":49.4,"orders":1},{"quantity":550,"price":49.45,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|128188","symbol":"TATAMOTORS25MAY680CE","last_price":48.2,"volume":100100,"average_price":48.63,"oi":1334300.0,"net_change":3.3,"total_buy_quantity":80300.0,"total_sell_quantity":136950.0,"lower_circuit_limit":8.2,"upper_circuit_limit":81.6,"last_trade_time":"1747821127712","oi_day_high":1378300.0,"oi_day_low":1334300.0},"NSE_FO:DIXON25MAY16500CE":{"ohlc":{"open":514.25,"high":641.4,"low":155.3,"close":172.45},"depth":{"buy":[{"quantity":50,"price":171.05,"orders":1},{"quantity":300,"price":171.0,"orders":2},{"quantity":50,"price":170.25,"orders":1},{"quantity":50,"price":170.2,"orders":1},{"quantity":100,"price":170.15,"orders":1}],"sell":[{"quantity":50,"price":172.4,"orders":1},{"quantity":300,"price":172.5,"orders":1},{"quantity":100,"price":173.0,"orders":2},{"quantity":50,"price":173.9,"orders":1},{"quantity":50,"price":174.0,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|80032","symbol":"DIXON25MAY16500CE","last_price":172.45,"volume":2000600,"average_price":204.55,"oi":276100.0,"net_change":-499.1,"total_buy_quantity":32200.0,"total_sell_quantity":43750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1400.4,"last_trade_time":"1747821598521","oi_day_high":279550.0,"oi_day_low":169700.0},"NSE_FO:LODHA25MAY1320CE":{"ohlc":{"open":102.95,"high":112.3,"low":98.75,"close":98.75},"depth":{"buy":[{"quantity":450,"price":98.5,"orders":1},{"quantity":450,"price":98.45,"orders":1},{"quantity":450,"price":98.25,"orders":1},{"quantity":1800,"price":95.75,"orders":1},{"quantity":4500,"price":92.85,"orders":1}],"sell":[{"quantity":900,"price":101.6,"orders":2},{"quantity":450,"price":101.65,"orders":1},{"quantity":450,"price":101.75,"orders":1},{"quantity":450,"price":102.7,"orders":1},{"quantity":1350,"price":105.7,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|101626","symbol":"LODHA25MAY1320CE","last_price":98.75,"volume":1800,"average_price":105.85,"oi":93600.0,"net_change":19.45,"total_buy_quantity":41400.0,"total_sell_quantity":41400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":165.0,"last_trade_time":"1747809591600","oi_day_high":93600.0,"oi_day_low":93150.0},"NSE_FO:ULTRACEMCO25MAY12200PE":{"ohlc":{"open":414.3,"high":549.65,"low":344.15,"close":549.65},"depth":{"buy":[{"quantity":100,"price":511.05,"orders":2},{"quantity":50,"price":510.85,"orders":1},{"quantity":50,"price":510.8,"orders":1},{"quantity":150,"price":510.25,"orders":3},{"quantity":300,"price":509.5,"orders":1}],"sell":[{"quantity":50,"price":559.25,"orders":1},{"quantity":50,"price":559.3,"orders":1},{"quantity":50,"price":585.3,"orders":1},{"quantity":200,"price":585.35,"orders":1},{"quantity":250,"price":585.95,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|137114","symbol":"ULTRACEMCO25MAY12200PE","last_price":549.65,"volume":2650,"average_price":434.27,"oi":37900.0,"net_change":188.7,"total_buy_quantity":5750.0,"total_sell_quantity":4350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":787.95,"last_trade_time":"1747821416548","oi_day_high":38100.0,"oi_day_low":37700.0},"NSE_FO:POLICYBZR25MAY1660CE":{"ohlc":{"open":40.05,"high":90.0,"low":35.9,"close":81.7},"depth":{"buy":[{"quantity":650,"price":79.15,"orders":2},{"quantity":325,"price":79.1,"orders":1},{"quantity":975,"price":79.05,"orders":2},{"quantity":650,"price":78.05,"orders":2},{"quantity":1625,"price":73.35,"orders":1}],"sell":[{"quantity":975,"price":82.95,"orders":2},{"quantity":325,"price":83.9,"orders":1},{"quantity":975,"price":83.95,"orders":2},{"quantity":325,"price":85.95,"orders":1},{"quantity":2275,"price":88.45,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|131103","symbol":"POLICYBZR25MAY1660CE","last_price":81.7,"volume":213850,"average_price":61.86,"oi":66300.0,"net_change":40.7,"total_buy_quantity":21775.0,"total_sell_quantity":19825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.2,"last_trade_time":"1747821516842","oi_day_high":79625.0,"oi_day_low":65975.0},"NSE_FO:TIINDIA25MAY2650CE":{"ohlc":{"open":381.7,"high":381.7,"low":361.65,"close":361.65},"depth":{"buy":[{"quantity":450,"price":343.15,"orders":1},{"quantity":450,"price":343.1,"orders":1},{"quantity":450,"price":342.85,"orders":1},{"quantity":1500,"price":342.8,"orders":1},{"quantity":600,"price":337.95,"orders":1}],"sell":[{"quantity":450,"price":362.8,"orders":1},{"quantity":450,"price":362.85,"orders":1},{"quantity":450,"price":369.0,"orders":1},{"quantity":600,"price":369.05,"orders":1},{"quantity":750,"price":370.55,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|143990","symbol":"TIINDIA25MAY2650CE","last_price":361.65,"volume":300,"average_price":371.67,"oi":5850.0,"net_change":-159.35,"total_buy_quantity":13800.0,"total_sell_quantity":7800.0,"lower_circuit_limit":141.7,"upper_circuit_limit":574.2,"last_trade_time":"1747821323117","oi_day_high":5850.0,"oi_day_low":5850.0},"NSE_FO:CHAMBLFERT25MAY690PE":{"ohlc":{"open":86.5,"high":86.5,"low":83.05,"close":84.3},"depth":{"buy":[{"quantity":1900,"price":84.65,"orders":2},{"quantity":950,"price":84.4,"orders":1},{"quantity":1900,"price":84.35,"orders":2},{"quantity":950,"price":84.3,"orders":1},{"quantity":950,"price":84.2,"orders":1}],"sell":[{"quantity":950,"price":85.7,"orders":1},{"quantity":950,"price":85.75,"orders":1},{"quantity":950,"price":85.85,"orders":1},{"quantity":950,"price":89.0,"orders":1},{"quantity":3800,"price":89.05,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|80509","symbol":"CHAMBLFERT25MAY690PE","last_price":84.3,"volume":9500,"average_price":85.03,"oi":437000.0,"net_change":-0.6,"total_buy_quantity":93100.0,"total_sell_quantity":80750.0,"lower_circuit_limit":40.2,"upper_circuit_limit":129.6,"last_trade_time":"1747821581004","oi_day_high":438900.0,"oi_day_low":436050.0},"NSE_FO:CANBK25MAY99CE":{"ohlc":{"open":7.7,"high":9.15,"low":7.5,"close":9.15},"depth":{"buy":[{"quantity":13500,"price":9.0,"orders":2},{"quantity":13500,"price":8.95,"orders":2},{"quantity":6750,"price":8.9,"orders":1},{"quantity":27000,"price":8.85,"orders":1},{"quantity":20250,"price":8.65,"orders":1}],"sell":[{"quantity":6750,"price":9.1,"orders":1},{"quantity":13500,"price":9.15,"orders":2},{"quantity":6750,"price":9.2,"orders":1},{"quantity":6750,"price":9.25,"orders":1},{"quantity":20250,"price":9.45,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|78981","symbol":"CANBK25MAY99CE","last_price":9.15,"volume":128250,"average_price":8.46,"oi":2652750.0,"net_change":0.65,"total_buy_quantity":607500.0,"total_sell_quantity":668250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1747821165869","oi_day_high":2673000.0,"oi_day_low":2652750.0},"NSE_FO:CIPLA25MAY1560CE":{"ohlc":{"open":3.55,"high":5.5,"low":2.9,"close":4.0},"depth":{"buy":[{"quantity":975,"price":3.9,"orders":3},{"quantity":4875,"price":3.85,"orders":10},{"quantity":3250,"price":3.8,"orders":8},{"quantity":2925,"price":3.75,"orders":6},{"quantity":4550,"price":3.7,"orders":4}],"sell":[{"quantity":975,"price":4.0,"orders":2},{"quantity":3250,"price":4.05,"orders":5},{"quantity":4225,"price":4.1,"orders":7},{"quantity":4550,"price":4.15,"orders":8},{"quantity":2275,"price":4.2,"orders":6}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|74910","symbol":"CIPLA25MAY1560CE","last_price":4.0,"volume":498225,"average_price":4.23,"oi":638625.0,"net_change":0.75,"total_buy_quantity":576875.0,"total_sell_quantity":158925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1747821576249","oi_day_high":679575.0,"oi_day_low":629850.0},"NSE_FO:MUTHOOTFIN25MAY2160PE":{"ohlc":{"open":121.0,"high":123.7,"low":81.55,"close":83.5},"depth":{"buy":[{"quantity":275,"price":82.45,"orders":1},{"quantity":275,"price":82.4,"orders":1},{"quantity":275,"price":81.35,"orders":1},{"quantity":275,"price":81.1,"orders":1},{"quantity":275,"price":81.05,"orders":1}],"sell":[{"quantity":275,"price":84.15,"orders":1},{"quantity":275,"price":85.55,"orders":1},{"quantity":275,"price":85.6,"orders":1},{"quantity":275,"price":88.5,"orders":1},{"quantity":275,"price":88.55,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|107189","symbol":"MUTHOOTFIN25MAY2160PE","last_price":83.5,"volume":22000,"average_price":94.18,"oi":113850.0,"net_change":-52.2,"total_buy_quantity":23100.0,"total_sell_quantity":25850.0,"lower_circuit_limit":36.0,"upper_circuit_limit":235.4,"last_trade_time":"1747821581358","oi_day_high":127325.0,"oi_day_low":113850.0},"NSE_FO:GODREJPROP25MAY2150PE":{"ohlc":{"open":33.4,"high":38.6,"low":23.0,"close":30.15},"depth":{"buy":[{"quantity":225,"price":28.55,"orders":1},{"quantity":450,"price":26.65,"orders":1},{"quantity":6750,"price":26.6,"orders":1},{"quantity":450,"price":25.5,"orders":1},{"quantity":225,"price":25.45,"orders":1}],"sell":[{"quantity":450,"price":32.3,"orders":2},{"quantity":450,"price":35.8,"orders":1},{"quantity":4500,"price":35.85,"orders":1},{"quantity":450,"price":36.75,"orders":1},{"quantity":675,"price":36.8,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|90761","symbol":"GODREJPROP25MAY2150PE","last_price":30.15,"volume":271800,"average_price":29.96,"oi":171000.0,"net_change":-11.25,"total_buy_quantity":177300.0,"total_sell_quantity":26325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.9,"last_trade_time":"1747821563242","oi_day_high":195300.0,"oi_day_low":169650.0},"NSE_FO:BAJFINANCE25MAY9300PE":{"ohlc":{"open":268.6,"high":306.3,"low":143.05,"close":189.0},"depth":{"buy":[{"quantity":125,"price":192.5,"orders":1},{"quantity":125,"price":192.45,"orders":1},{"quantity":125,"price":192.05,"orders":1},{"quantity":125,"price":189.1,"orders":1},{"quantity":250,"price":189.05,"orders":1}],"sell":[{"quantity":125,"price":194.95,"orders":1},{"quantity":125,"price":195.0,"orders":1},{"quantity":250,"price":196.4,"orders":2},{"quantity":250,"price":200.0,"orders":1},{"quantity":125,"price":213.0,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|72469","symbol":"BAJFINANCE25MAY9300PE","last_price":189.0,"volume":378375,"average_price":188.66,"oi":114125.0,"net_change":-66.65,"total_buy_quantity":26125.0,"total_sell_quantity":11000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":560.6,"last_trade_time":"1747821533542","oi_day_high":124250.0,"oi_day_low":108125.0},"NSE_FO:KEI25MAY3000CE":{"ohlc":{"open":491.0,"high":491.0,"low":435.0,"close":435.0},"depth":{"buy":[{"quantity":450,"price":431.0,"orders":1},{"quantity":150,"price":430.95,"orders":1},{"quantity":750,"price":419.95,"orders":1},{"quantity":1500,"price":407.55,"orders":1},{"quantity":6000,"price":387.85,"orders":1}],"sell":[{"quantity":150,"price":463.55,"orders":1},{"quantity":600,"price":463.6,"orders":1},{"quantity":150,"price":463.65,"orders":1},{"quantity":750,"price":463.75,"orders":1},{"quantity":1500,"price":464.1,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|99710","symbol":"KEI25MAY3000CE","last_price":435.0,"volume":300,"average_price":463.0,"oi":33300.0,"net_change":-85.0,"total_buy_quantity":8850.0,"total_sell_quantity":10500.0,"lower_circuit_limit":175.05,"upper_circuit_limit":770.55,"last_trade_time":"1747809810285","oi_day_high":33450.0,"oi_day_low":33300.0},"NSE_FO:BHARTIARTL25MAY1840PE":{"ohlc":{"open":39.7,"high":41.5,"low":27.45,"close":30.35},"depth":{"buy":[{"quantity":475,"price":30.05,"orders":1},{"quantity":1900,"price":30.0,"orders":4},{"quantity":1425,"price":29.95,"orders":3},{"quantity":1425,"price":29.9,"orders":3},{"quantity":1900,"price":29.85,"orders":3}],"sell":[{"quantity":950,"price":30.3,"orders":2},{"quantity":950,"price":30.35,"orders":2},{"quantity":950,"price":30.4,"orders":2},{"quantity":475,"price":30.45,"orders":1},{"quantity":950,"price":30.5,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|71335","symbol":"BHARTIARTL25MAY1840PE","last_price":30.35,"volume":1381300,"average_price":31.86,"oi":586625.0,"net_change":-9.35,"total_buy_quantity":82650.0,"total_sell_quantity":66975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.55,"last_trade_time":"1747821587594","oi_day_high":692550.0,"oi_day_low":581875.0},"NSE_FO:LTF25MAY180CE":{"ohlc":{"open":0.75,"high":1.05,"low":0.65,"close":0.8},"depth":{"buy":[{"quantity":75854,"price":0.75,"orders":11},{"quantity":102626,"price":0.7,"orders":9},{"quantity":98164,"price":0.65,"orders":13},{"quantity":17848,"price":0.6,"orders":4},{"quantity":49082,"price":0.55,"orders":5}],"sell":[{"quantity":62468,"price":0.85,"orders":6},{"quantity":80316,"price":0.9,"orders":8},{"quantity":80316,"price":0.95,"orders":7},{"quantity":182942,"price":1.0,"orders":12},{"quantity":40158,"price":1.05,"orders":5}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|102368","symbol":"LTF25MAY180CE","last_price":0.8,"volume":2726282,"average_price":0.86,"oi":4569088.0,"net_change":0.0,"total_buy_quantity":1584010.0,"total_sell_quantity":1508156.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1747821569324","oi_day_high":4765416.0,"oi_day_low":4470924.0},"NSE_FO:YESBANK25MAY18CE":{"ohlc":{"open":3.0,"high":3.1,"low":2.8,"close":3.1},"depth":{"buy":[{"quantity":52000,"price":3.05,"orders":2},{"quantity":390000,"price":3.0,"orders":3},{"quantity":52000,"price":2.95,"orders":2},{"quantity":78000,"price":2.9,"orders":1},{"quantity":130000,"price":2.85,"orders":1}],"sell":[{"quantity":156000,"price":3.15,"orders":3},{"quantity":78000,"price":3.2,"orders":3},{"quantity":312000,"price":3.25,"orders":3},{"quantity":26000,"price":3.5,"orders":1},{"quantity":26000,"price":3.6,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|140559","symbol":"YESBANK25MAY18CE","last_price":3.1,"volume":182000,"average_price":2.96,"oi":1.5444E7,"net_change":0.25,"total_buy_quantity":2990000.0,"total_sell_quantity":2184000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1747821401275","oi_day_high":1.547E7,"oi_day_low":1.5444E7},"NSE_FO:NMDC25MAY68CE":{"ohlc":{"open":2.55,"high":3.0,"low":2.35,"close":2.9},"depth":{"buy":[{"quantity":27000,"price":2.8,"orders":2},{"quantity":13500,"price":2.75,"orders":1},{"quantity":67500,"price":2.7,"orders":4},{"quantity":54000,"price":2.65,"orders":3},{"quantity":13500,"price":2.6,"orders":1}],"sell":[{"quantity":81000,"price":2.9,"orders":6},{"quantity":81000,"price":2.95,"orders":4},{"quantity":108000,"price":3.0,"orders":7},{"quantity":108000,"price":3.05,"orders":6},{"quantity":54000,"price":3.1,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|53937","symbol":"NMDC25MAY68CE","last_price":2.9,"volume":1606500,"average_price":2.69,"oi":3510000.0,"net_change":0.3,"total_buy_quantity":2416500.0,"total_sell_quantity":2133000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1747821421103","oi_day_high":3780000.0,"oi_day_low":3496500.0},"NSE_FO:APOLLOHOSP25MAY7150PE":{"ohlc":{"open":160.45,"high":175.25,"low":152.3,"close":175.25},"depth":{"buy":[{"quantity":125,"price":189.3,"orders":1},{"quantity":125,"price":189.25,"orders":1},{"quantity":125,"price":189.15,"orders":1},{"quantity":250,"price":189.05,"orders":1},{"quantity":250,"price":183.05,"orders":1}],"sell":[{"quantity":125,"price":195.15,"orders":1},{"quantity":125,"price":195.2,"orders":1},{"quantity":250,"price":195.3,"orders":2},{"quantity":125,"price":195.4,"orders":1},{"quantity":125,"price":196.6,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|68322","symbol":"APOLLOHOSP25MAY7150PE","last_price":175.25,"volume":875,"average_price":159.82,"oi":7500.0,"net_change":-32.55,"total_buy_quantity":8375.0,"total_sell_quantity":7875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":437.1,"last_trade_time":"1747807841259","oi_day_high":7750.0,"oi_day_low":7500.0},"NSE_FO:HFCL25MAY85CE":{"ohlc":{"open":3.15,"high":3.45,"low":1.95,"close":3.1},"depth":{"buy":[{"quantity":16600,"price":3.1,"orders":2},{"quantity":49800,"price":3.05,"orders":9},{"quantity":58100,"price":3.0,"orders":11},{"quantity":70550,"price":2.95,"orders":14},{"quantity":24900,"price":2.9,"orders":3}],"sell":[{"quantity":29050,"price":3.15,"orders":5},{"quantity":37350,"price":3.2,"orders":8},{"quantity":83000,"price":3.25,"orders":15},{"quantity":53950,"price":3.3,"orders":11},{"quantity":33200,"price":3.35,"orders":4}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|88361","symbol":"HFCL25MAY85CE","last_price":3.1,"volume":10242200,"average_price":2.64,"oi":3290950.0,"net_change":-0.35,"total_buy_quantity":1531350.0,"total_sell_quantity":1116350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1747821584881","oi_day_high":3407150.0,"oi_day_low":1759600.0},"NSE_FO:OIL25MAY400CE":{"ohlc":{"open":28.1,"high":29.75,"low":26.0,"close":29.05},"depth":{"buy":[{"quantity":1075,"price":28.2,"orders":1},{"quantity":1075,"price":28.15,"orders":1},{"quantity":2150,"price":28.1,"orders":2},{"quantity":1075,"price":28.0,"orders":1},{"quantity":1075,"price":27.9,"orders":1}],"sell":[{"quantity":2150,"price":29.0,"orders":2},{"quantity":1075,"price":29.05,"orders":1},{"quantity":1075,"price":29.1,"orders":1},{"quantity":1075,"price":29.3,"orders":1},{"quantity":2150,"price":29.35,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|111298","symbol":"OIL25MAY400CE","last_price":29.05,"volume":24725,"average_price":28.25,"oi":218225.0,"net_change":2.7,"total_buy_quantity":97825.0,"total_sell_quantity":115025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.0,"last_trade_time":"1747821496388","oi_day_high":219300.0,"oi_day_low":216075.0},"NSE_FO:TATAPOWER25MAY395PE":{"ohlc":{"open":4.25,"high":6.05,"low":3.2,"close":3.25},"depth":{"buy":[{"quantity":2700,"price":3.2,"orders":2},{"quantity":13500,"price":3.15,"orders":10},{"quantity":16200,"price":3.1,"orders":7},{"quantity":28350,"price":3.05,"orders":7},{"quantity":16200,"price":3.0,"orders":6}],"sell":[{"quantity":5400,"price":3.25,"orders":3},{"quantity":17550,"price":3.3,"orders":9},{"quantity":20250,"price":3.35,"orders":11},{"quantity":18900,"price":3.4,"orders":8},{"quantity":24300,"price":3.45,"orders":12}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|142868","symbol":"TATAPOWER25MAY395PE","last_price":3.25,"volume":2793150,"average_price":4.53,"oi":927450.0,"net_change":-1.45,"total_buy_quantity":626400.0,"total_sell_quantity":483300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1747821577147","oi_day_high":943650.0,"oi_day_low":784350.0},"NSE_FO:MCX25MAY6200CE":{"ohlc":{"open":273.95,"high":300.45,"low":209.8,"close":250.0},"depth":{"buy":[{"quantity":100,"price":248.75,"orders":1},{"quantity":100,"price":248.55,"orders":1},{"quantity":100,"price":246.9,"orders":1},{"quantity":100,"price":246.8,"orders":1},{"quantity":100,"price":246.75,"orders":1}],"sell":[{"quantity":100,"price":254.35,"orders":1},{"quantity":100,"price":254.4,"orders":1},{"quantity":100,"price":254.5,"orders":1},{"quantity":100,"price":254.55,"orders":1},{"quantity":100,"price":257.3,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|105165","symbol":"MCX25MAY6200CE","last_price":250.0,"volume":34600,"average_price":254.47,"oi":60100.0,"net_change":6.75,"total_buy_quantity":46300.0,"total_sell_quantity":14900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":559.5,"last_trade_time":"1747821574253","oi_day_high":61800.0,"oi_day_low":59100.0},"NSE_FO:ETERNAL25MAY235PE":{"ohlc":{"open":10.45,"high":12.25,"low":7.8,"close":7.9},"depth":{"buy":[{"quantity":6000,"price":7.85,"orders":3},{"quantity":16000,"price":7.8,"orders":6},{"quantity":22000,"price":7.75,"orders":8},{"quantity":12000,"price":7.7,"orders":4},{"quantity":10000,"price":7.65,"orders":3}],"sell":[{"quantity":4000,"price":7.9,"orders":2},{"quantity":14000,"price":7.95,"orders":6},{"quantity":10000,"price":8.0,"orders":4},{"quantity":14000,"price":8.05,"orders":5},{"quantity":10000,"price":8.1,"orders":4}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|146347","symbol":"ETERNAL25MAY235PE","last_price":7.9,"volume":2348000,"average_price":9.65,"oi":1388000.0,"net_change":-1.55,"total_buy_quantity":348000.0,"total_sell_quantity":318000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.45,"last_trade_time":"1747821584767","oi_day_high":1446000.0,"oi_day_low":1388000.0},"NSE_FO:PNB25MAY103PE":{"ohlc":{"open":3.4,"high":3.65,"low":2.15,"close":2.2},"depth":{"buy":[{"quantity":56000,"price":2.15,"orders":6},{"quantity":88000,"price":2.1,"orders":10},{"quantity":96000,"price":2.05,"orders":10},{"quantity":40000,"price":2.0,"orders":3},{"quantity":88000,"price":1.95,"orders":9}],"sell":[{"quantity":56000,"price":2.25,"orders":6},{"quantity":88000,"price":2.3,"orders":10},{"quantity":96000,"price":2.35,"orders":10},{"quantity":32000,"price":2.4,"orders":3},{"quantity":16000,"price":2.45,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|129891","symbol":"PNB25MAY103PE","last_price":2.2,"volume":3680000,"average_price":2.59,"oi":3368000.0,"net_change":-0.95,"total_buy_quantity":1016000.0,"total_sell_quantity":1216000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1747821468382","oi_day_high":3376000.0,"oi_day_low":3120000.0},"NSE_FO:LUPIN25MAY2100CE":{"ohlc":{"open":11.45,"high":17.4,"low":8.9,"close":11.2},"depth":{"buy":[{"quantity":850,"price":10.9,"orders":2},{"quantity":850,"price":10.85,"orders":2},{"quantity":1275,"price":10.8,"orders":3},{"quantity":850,"price":10.75,"orders":2},{"quantity":1275,"price":10.7,"orders":3}],"sell":[{"quantity":425,"price":11.15,"orders":1},{"quantity":850,"price":11.2,"orders":2},{"quantity":425,"price":11.25,"orders":1},{"quantity":7225,"price":11.3,"orders":3},{"quantity":425,"price":11.35,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|116359","symbol":"LUPIN25MAY2100CE","last_price":11.2,"volume":2076125,"average_price":13.34,"oi":1472625.0,"net_change":1.3,"total_buy_quantity":305150.0,"total_sell_quantity":215050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1747821598087","oi_day_high":1773525.0,"oi_day_low":1468800.0},"NSE_FO:ADANIPORTS25MAY1240CE":{"ohlc":{"open":141.0,"high":147.05,"low":137.9,"close":146.7},"depth":{"buy":[{"quantity":1600,"price":148.8,"orders":1},{"quantity":400,"price":148.75,"orders":1},{"quantity":800,"price":148.7,"orders":2},{"quantity":400,"price":148.65,"orders":1},{"quantity":1600,"price":133.85,"orders":1}],"sell":[{"quantity":1600,"price":168.95,"orders":1},{"quantity":400,"price":169.0,"orders":1},{"quantity":1600,"price":174.5,"orders":1},{"quantity":16000,"price":183.75,"orders":1},{"quantity":3600,"price":205.0,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|65156","symbol":"ADANIPORTS25MAY1240CE","last_price":146.7,"volume":11200,"average_price":139.1,"oi":241200.0,"net_change":-2.45,"total_buy_quantity":21200.0,"total_sell_quantity":23200.0,"lower_circuit_limit":53.5,"upper_circuit_limit":244.8,"last_trade_time":"1747818243205","oi_day_high":250000.0,"oi_day_low":241200.0},"NSE_FO:UNIONBANK25MAY127.5PE":{"ohlc":{"open":0.45,"high":0.45,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":35400,"price":0.25,"orders":4},{"quantity":128325,"price":0.2,"orders":15},{"quantity":349575,"price":0.15,"orders":12},{"quantity":376125,"price":0.1,"orders":13},{"quantity":451350,"price":0.05,"orders":12}],"sell":[{"quantity":30975,"price":0.3,"orders":4},{"quantity":39825,"price":0.35,"orders":5},{"quantity":75225,"price":0.4,"orders":14},{"quantity":30975,"price":0.45,"orders":4},{"quantity":13275,"price":0.5,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|145458","symbol":"UNIONBANK25MAY127.5PE","last_price":0.25,"volume":473475,"average_price":0.3,"oi":402675.0,"net_change":-0.2,"total_buy_quantity":1340775.0,"total_sell_quantity":654900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1747821354348","oi_day_high":486750.0,"oi_day_low":402675.0},"NSE_FO:UNITDSPR25MAY1560PE":{"ohlc":{"open":35.95,"high":71.1,"low":25.8,"close":28.9},"depth":{"buy":[{"quantity":350,"price":28.7,"orders":1},{"quantity":350,"price":28.65,"orders":1},{"quantity":700,"price":28.6,"orders":2},{"quantity":350,"price":28.35,"orders":1},{"quantity":700,"price":28.05,"orders":1}],"sell":[{"quantity":350,"price":29.95,"orders":1},{"quantity":350,"price":30.25,"orders":1},{"quantity":700,"price":30.3,"orders":2},{"quantity":350,"price":30.7,"orders":1},{"quantity":700,"price":30.75,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|138464","symbol":"UNITDSPR25MAY1560PE","last_price":28.9,"volume":966350,"average_price":40.27,"oi":210350.0,"net_change":-5.4,"total_buy_quantity":163100.0,"total_sell_quantity":64400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":137.9,"last_trade_time":"1747821594598","oi_day_high":243250.0,"oi_day_low":156450.0},"NSE_FO:CONCOR25MAY710PE":{"ohlc":{"open":11.6,"high":12.55,"low":7.65,"close":8.3},"depth":{"buy":[{"quantity":2000,"price":8.0,"orders":2},{"quantity":1000,"price":7.95,"orders":1},{"quantity":1000,"price":7.9,"orders":1},{"quantity":2000,"price":7.85,"orders":1},{"quantity":1000,"price":7.75,"orders":1}],"sell":[{"quantity":3000,"price":8.2,"orders":3},{"quantity":2000,"price":8.25,"orders":2},{"quantity":4000,"price":8.3,"orders":4},{"quantity":3000,"price":8.35,"orders":2},{"quantity":1000,"price":8.4,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|83186","symbol":"CONCOR25MAY710PE","last_price":8.3,"volume":226000,"average_price":9.86,"oi":227000.0,"net_change":-2.4,"total_buy_quantity":449000.0,"total_sell_quantity":194000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.7,"last_trade_time":"1747821495001","oi_day_high":235000.0,"oi_day_low":222000.0},"NSE_FO:SOLARINDS25MAY13250PE":{"ohlc":{"open":259.45,"high":267.65,"low":48.6,"close":50.15},"depth":{"buy":[{"quantity":75,"price":49.1,"orders":1},{"quantity":150,"price":49.05,"orders":1},{"quantity":75,"price":48.6,"orders":1},{"quantity":450,"price":48.2,"orders":1},{"quantity":75,"price":47.9,"orders":1}],"sell":[{"quantity":75,"price":50.1,"orders":1},{"quantity":75,"price":50.2,"orders":1},{"quantity":75,"price":50.35,"orders":1},{"quantity":75,"price":50.4,"orders":1},{"quantity":75,"price":50.5,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|138655","symbol":"SOLARINDS25MAY13250PE","last_price":50.15,"volume":142575,"average_price":88.73,"oi":19725.0,"net_change":-202.5,"total_buy_quantity":23025.0,"total_sell_quantity":8850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":617.45,"last_trade_time":"1747821573938","oi_day_high":19725.0,"oi_day_low":8700.0},"NSE_FO:BHEL25MAY230PE":{"ohlc":{"open":1.15,"high":1.6,"low":0.7,"close":0.8},"depth":{"buy":[{"quantity":105000,"price":0.75,"orders":14},{"quantity":123375,"price":0.7,"orders":14},{"quantity":107625,"price":0.65,"orders":10},{"quantity":28875,"price":0.6,"orders":2},{"quantity":34125,"price":0.55,"orders":3}],"sell":[{"quantity":13125,"price":0.8,"orders":3},{"quantity":47250,"price":0.85,"orders":11},{"quantity":34125,"price":0.9,"orders":7},{"quantity":49875,"price":0.95,"orders":10},{"quantity":42000,"price":1.0,"orders":7}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|71451","symbol":"BHEL25MAY230PE","last_price":0.8,"volume":2984625,"average_price":0.95,"oi":5160750.0,"net_change":-0.5,"total_buy_quantity":1031625.0,"total_sell_quantity":1023750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1747821598466","oi_day_high":5276250.0,"oi_day_low":4958625.0},"NSE_FO:TRENT25MAY5300PE":{"ohlc":{"open":55.75,"high":72.15,"low":29.6,"close":45.25},"depth":{"buy":[{"quantity":100,"price":44.45,"orders":1},{"quantity":100,"price":44.25,"orders":1},{"quantity":100,"price":44.2,"orders":1},{"quantity":100,"price":44.15,"orders":1},{"quantity":100,"price":44.1,"orders":1}],"sell":[{"quantity":100,"price":45.95,"orders":1},{"quantity":400,"price":46.0,"orders":1},{"quantity":700,"price":46.05,"orders":4},{"quantity":300,"price":46.3,"orders":3},{"quantity":100,"price":46.5,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|144981","symbol":"TRENT25MAY5300PE","last_price":45.25,"volume":510300,"average_price":49.38,"oi":164500.0,"net_change":-1.85,"total_buy_quantity":45700.0,"total_sell_quantity":22400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":191.7,"last_trade_time":"1747821595131","oi_day_high":202400.0,"oi_day_low":163100.0},"NSE_FO:INDHOTEL25MAY820CE":{"ohlc":{"open":2.05,"high":3.45,"low":1.4,"close":3.05},"depth":{"buy":[{"quantity":16000,"price":3.0,"orders":4},{"quantity":8000,"price":2.95,"orders":4},{"quantity":9000,"price":2.9,"orders":5},{"quantity":12000,"price":2.85,"orders":6},{"quantity":29000,"price":2.8,"orders":10}],"sell":[{"quantity":4000,"price":3.05,"orders":4},{"quantity":14000,"price":3.1,"orders":8},{"quantity":14000,"price":3.15,"orders":8},{"quantity":8000,"price":3.2,"orders":4},{"quantity":22000,"price":3.25,"orders":7}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|93231","symbol":"INDHOTEL25MAY820CE","last_price":3.05,"volume":2328000,"average_price":2.19,"oi":1713000.0,"net_change":1.15,"total_buy_quantity":945000.0,"total_sell_quantity":354000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1747821599470","oi_day_high":1877000.0,"oi_day_low":1713000.0},"NSE_FO:BIOCON25MAY325PE":{"ohlc":{"open":2.3,"high":2.3,"low":1.45,"close":1.55},"depth":{"buy":[{"quantity":7500,"price":1.5,"orders":2},{"quantity":7500,"price":1.45,"orders":2},{"quantity":7500,"price":1.4,"orders":2},{"quantity":17500,"price":1.35,"orders":5},{"quantity":10000,"price":1.3,"orders":3}],"sell":[{"quantity":2500,"price":1.55,"orders":1},{"quantity":2500,"price":1.6,"orders":1},{"quantity":7500,"price":1.65,"orders":2},{"quantity":7500,"price":1.7,"orders":2},{"quantity":7500,"price":1.75,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|75655","symbol":"BIOCON25MAY325PE","last_price":1.55,"volume":545000,"average_price":1.79,"oi":982500.0,"net_change":-1.6,"total_buy_quantity":225000.0,"total_sell_quantity":307500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1747821402531","oi_day_high":1005000.0,"oi_day_low":767500.0},"NSE_FO:IRFC25MAY132.5CE":{"ohlc":{"open":5.95,"high":7.8,"low":5.2,"close":6.7},"depth":{"buy":[{"quantity":7050,"price":6.65,"orders":2},{"quantity":17625,"price":6.6,"orders":5},{"quantity":17625,"price":6.55,"orders":4},{"quantity":10575,"price":6.5,"orders":3},{"quantity":10575,"price":6.45,"orders":2}],"sell":[{"quantity":3525,"price":6.7,"orders":1},{"quantity":17625,"price":6.75,"orders":4},{"quantity":21150,"price":6.8,"orders":6},{"quantity":21150,"price":6.85,"orders":5},{"quantity":10575,"price":6.9,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|108335","symbol":"IRFC25MAY132.5CE","last_price":6.7,"volume":1142100,"average_price":6.64,"oi":1600350.0,"net_change":1.3,"total_buy_quantity":634500.0,"total_sell_quantity":602775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1747821512479","oi_day_high":1737825.0,"oi_day_low":1596825.0},"NSE_FO:ICICIBANK25MAY1400CE":{"ohlc":{"open":50.55,"high":57.5,"low":45.5,"close":49.55},"depth":{"buy":[{"quantity":700,"price":49.25,"orders":1},{"quantity":700,"price":49.15,"orders":1},{"quantity":700,"price":49.1,"orders":1},{"quantity":7000,"price":49.05,"orders":8},{"quantity":2800,"price":49.0,"orders":3}],"sell":[{"quantity":700,"price":49.7,"orders":1},{"quantity":1400,"price":49.75,"orders":2},{"quantity":700,"price":50.3,"orders":1},{"quantity":1400,"price":50.35,"orders":1},{"quantity":2100,"price":50.7,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|90470","symbol":"ICICIBANK25MAY1400CE","last_price":49.55,"volume":205100,"average_price":50.8,"oi":886200.0,"net_change":2.0,"total_buy_quantity":93800.0,"total_sell_quantity":86800.0,"lower_circuit_limit":4.7,"upper_circuit_limit":90.4,"last_trade_time":"1747821570651","oi_day_high":886200.0,"oi_day_low":876400.0},"NSE_FO:NCC25MAY220PE":{"ohlc":{"open":1.8,"high":2.0,"low":1.15,"close":1.7},"depth":{"buy":[{"quantity":8875,"price":1.65,"orders":4},{"quantity":23075,"price":1.6,"orders":8},{"quantity":24850,"price":1.55,"orders":7},{"quantity":7100,"price":1.5,"orders":3},{"quantity":12425,"price":1.45,"orders":4}],"sell":[{"quantity":7100,"price":1.7,"orders":3},{"quantity":26625,"price":1.75,"orders":9},{"quantity":19525,"price":1.8,"orders":6},{"quantity":33725,"price":1.85,"orders":9},{"quantity":62125,"price":1.9,"orders":14}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|108152","symbol":"NCC25MAY220PE","last_price":1.7,"volume":1819375,"average_price":1.62,"oi":745500.0,"net_change":-0.15,"total_buy_quantity":532500.0,"total_sell_quantity":525400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1747821588117","oi_day_high":1105825.0,"oi_day_low":667400.0},"NSE_FO:VEDL25MAY420PE":{"ohlc":{"open":2.6,"high":4.95,"low":1.95,"close":2.2},"depth":{"buy":[{"quantity":4600,"price":2.2,"orders":1},{"quantity":12650,"price":2.15,"orders":7},{"quantity":18400,"price":2.1,"orders":11},{"quantity":16100,"price":2.05,"orders":10},{"quantity":16100,"price":2.0,"orders":9}],"sell":[{"quantity":20700,"price":2.25,"orders":10},{"quantity":19550,"price":2.3,"orders":9},{"quantity":27600,"price":2.35,"orders":10},{"quantity":16100,"price":2.4,"orders":7},{"quantity":14950,"price":2.45,"orders":4}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|139762","symbol":"VEDL25MAY420PE","last_price":2.2,"volume":2964700,"average_price":2.66,"oi":2217200.0,"net_change":-0.6,"total_buy_quantity":488750.0,"total_sell_quantity":529000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1747821588301","oi_day_high":2228700.0,"oi_day_low":2132100.0},"NSE_FO:SAIL25MAY117.5CE":{"ohlc":{"open":6.5,"high":8.5,"low":6.5,"close":8.5},"depth":{"buy":[{"quantity":8000,"price":8.4,"orders":2},{"quantity":16000,"price":8.3,"orders":4},{"quantity":4000,"price":8.25,"orders":1},{"quantity":40000,"price":8.2,"orders":4},{"quantity":4000,"price":8.15,"orders":1}],"sell":[{"quantity":4000,"price":8.5,"orders":1},{"quantity":20000,"price":8.55,"orders":4},{"quantity":4000,"price":8.6,"orders":1},{"quantity":12000,"price":8.65,"orders":2},{"quantity":36000,"price":8.7,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|135181","symbol":"SAIL25MAY117.5CE","last_price":8.5,"volume":744000,"average_price":7.74,"oi":2380000.0,"net_change":1.85,"total_buy_quantity":520000.0,"total_sell_quantity":516000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1747821489883","oi_day_high":2668000.0,"oi_day_low":2380000.0},"NSE_FO:VOLTAS25MAY1280PE":{"ohlc":{"open":44.6,"high":47.65,"low":28.0,"close":29.8},"depth":{"buy":[{"quantity":1200,"price":29.9,"orders":1},{"quantity":300,"price":29.75,"orders":1},{"quantity":300,"price":29.7,"orders":1},{"quantity":300,"price":29.65,"orders":1},{"quantity":300,"price":29.6,"orders":1}],"sell":[{"quantity":300,"price":30.15,"orders":1},{"quantity":3600,"price":30.2,"orders":1},{"quantity":300,"price":30.55,"orders":1},{"quantity":300,"price":30.7,"orders":1},{"quantity":300,"price":30.9,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|139980","symbol":"VOLTAS25MAY1280PE","last_price":29.8,"volume":295500,"average_price":32.01,"oi":315000.0,"net_change":-22.05,"total_buy_quantity":144600.0,"total_sell_quantity":49200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.45,"last_trade_time":"1747821595430","oi_day_high":315000.0,"oi_day_low":273000.0},"NSE_FO:CUMMINSIND25MAY2950PE":{"ohlc":{"open":74.55,"high":74.55,"low":45.2,"close":52.6},"depth":{"buy":[{"quantity":150,"price":52.35,"orders":1},{"quantity":150,"price":52.3,"orders":1},{"quantity":300,"price":52.05,"orders":1},{"quantity":1650,"price":52.0,"orders":2},{"quantity":300,"price":51.45,"orders":1}],"sell":[{"quantity":150,"price":53.35,"orders":1},{"quantity":150,"price":53.5,"orders":1},{"quantity":150,"price":53.75,"orders":1},{"quantity":300,"price":53.8,"orders":1},{"quantity":150,"price":53.85,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|83869","symbol":"CUMMINSIND25MAY2950PE","last_price":52.6,"volume":134850,"average_price":53.44,"oi":49650.0,"net_change":-17.95,"total_buy_quantity":41700.0,"total_sell_quantity":21450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":161.75,"last_trade_time":"1747821585030","oi_day_high":58650.0,"oi_day_low":39300.0},"NSE_FO:CROMPTON25MAY345CE":{"ohlc":{"open":6.95,"high":9.05,"low":5.9,"close":8.15},"depth":{"buy":[{"quantity":1800,"price":8.0,"orders":1},{"quantity":1800,"price":7.95,"orders":1},{"quantity":5400,"price":7.9,"orders":3},{"quantity":7200,"price":7.85,"orders":3},{"quantity":1800,"price":7.8,"orders":1}],"sell":[{"quantity":5400,"price":8.15,"orders":2},{"quantity":3600,"price":8.2,"orders":2},{"quantity":5400,"price":8.25,"orders":3},{"quantity":3600,"price":8.3,"orders":2},{"quantity":7200,"price":8.35,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|83356","symbol":"CROMPTON25MAY345CE","last_price":8.15,"volume":612000,"average_price":7.69,"oi":678600.0,"net_change":0.45,"total_buy_quantity":280800.0,"total_sell_quantity":279000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1747821577099","oi_day_high":750600.0,"oi_day_low":678600.0},"NSE_FO:AARTIIND25MAY440CE":{"ohlc":{"open":35.6,"high":35.6,"low":29.7,"close":29.7},"depth":{"buy":[{"quantity":1000,"price":30.5,"orders":1},{"quantity":3000,"price":30.45,"orders":3},{"quantity":5000,"price":30.35,"orders":1},{"quantity":3000,"price":29.25,"orders":1},{"quantity":3000,"price":29.2,"orders":1}],"sell":[{"quantity":1000,"price":32.05,"orders":1},{"quantity":2000,"price":32.1,"orders":2},{"quantity":1000,"price":32.15,"orders":1},{"quantity":5000,"price":32.7,"orders":1},{"quantity":3000,"price":33.05,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|63460","symbol":"AARTIIND25MAY440CE","last_price":29.7,"volume":2000,"average_price":32.65,"oi":224000.0,"net_change":-5.9,"total_buy_quantity":96000.0,"total_sell_quantity":103000.0,"lower_circuit_limit":6.2,"upper_circuit_limit":65.0,"last_trade_time":"1747817549237","oi_day_high":225000.0,"oi_day_low":224000.0},"NSE_FO:RAMCOCEM25MAY990PE":{"ohlc":{"open":24.0,"high":27.0,"low":20.55,"close":23.25},"depth":{"buy":[{"quantity":850,"price":22.25,"orders":1},{"quantity":850,"price":22.1,"orders":1},{"quantity":1700,"price":22.05,"orders":1},{"quantity":850,"price":21.6,"orders":1},{"quantity":1700,"price":21.05,"orders":1}],"sell":[{"quantity":850,"price":26.25,"orders":1},{"quantity":850,"price":28.55,"orders":1},{"quantity":12750,"price":28.6,"orders":1},{"quantity":2550,"price":28.65,"orders":1},{"quantity":8500,"price":30.95,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|134003","symbol":"RAMCOCEM25MAY990PE","last_price":23.25,"volume":74800,"average_price":23.69,"oi":39100.0,"net_change":-1.1,"total_buy_quantity":63750.0,"total_sell_quantity":74800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.75,"last_trade_time":"1747821580337","oi_day_high":47600.0,"oi_day_low":38250.0},"NSE_FO:MARICO25MAY720PE":{"ohlc":{"open":17.15,"high":18.1,"low":11.65,"close":15.3},"depth":{"buy":[{"quantity":1200,"price":15.1,"orders":1},{"quantity":1200,"price":15.05,"orders":1},{"quantity":1200,"price":15.0,"orders":1},{"quantity":1200,"price":14.95,"orders":1},{"quantity":1200,"price":14.9,"orders":1}],"sell":[{"quantity":1200,"price":15.35,"orders":1},{"quantity":1200,"price":15.4,"orders":1},{"quantity":2400,"price":15.45,"orders":2},{"quantity":1200,"price":15.5,"orders":1},{"quantity":2400,"price":15.55,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|104183","symbol":"MARICO25MAY720PE","last_price":15.3,"volume":302400,"average_price":14.6,"oi":296400.0,"net_change":-3.9,"total_buy_quantity":388800.0,"total_sell_quantity":100800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.9,"last_trade_time":"1747821595059","oi_day_high":321600.0,"oi_day_low":289200.0},"NSE_FO:AXISBANK25MAY1210PE":{"ohlc":{"open":20.6,"high":31.4,"low":17.5,"close":22.15},"depth":{"buy":[{"quantity":1250,"price":22.1,"orders":2},{"quantity":1250,"price":22.05,"orders":2},{"quantity":625,"price":22.0,"orders":1},{"quantity":1250,"price":21.95,"orders":2},{"quantity":625,"price":21.9,"orders":1}],"sell":[{"quantity":1250,"price":22.25,"orders":2},{"quantity":625,"price":22.3,"orders":1},{"quantity":1250,"price":22.35,"orders":2},{"quantity":2500,"price":22.4,"orders":3},{"quantity":625,"price":22.45,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|70941","symbol":"AXISBANK25MAY1210PE","last_price":22.15,"volume":635000,"average_price":22.44,"oi":478750.0,"net_change":0.4,"total_buy_quantity":64375.0,"total_sell_quantity":70625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.7,"last_trade_time":"1747821569487","oi_day_high":527500.0,"oi_day_low":475000.0},"NSE_FO:SRF25MAY3050PE":{"ohlc":{"open":94.0,"high":114.9,"low":88.5,"close":109.75},"depth":{"buy":[{"quantity":375,"price":110.7,"orders":1},{"quantity":375,"price":110.65,"orders":1},{"quantity":375,"price":110.45,"orders":1},{"quantity":750,"price":110.05,"orders":1},{"quantity":375,"price":109.8,"orders":1}],"sell":[{"quantity":375,"price":114.9,"orders":1},{"quantity":375,"price":114.95,"orders":1},{"quantity":375,"price":115.0,"orders":1},{"quantity":375,"price":115.05,"orders":1},{"quantity":750,"price":115.1,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|139438","symbol":"SRF25MAY3050PE","last_price":109.75,"volume":38625,"average_price":99.38,"oi":88125.0,"net_change":-5.45,"total_buy_quantity":49125.0,"total_sell_quantity":34500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":232.9,"last_trade_time":"1747821428279","oi_day_high":90375.0,"oi_day_low":87000.0},"NSE_FO:APOLLOTYRE25MAY470PE":{"ohlc":{"open":3.0,"high":3.75,"low":2.0,"close":2.4},"depth":{"buy":[{"quantity":5100,"price":2.4,"orders":3},{"quantity":8500,"price":2.35,"orders":5},{"quantity":17000,"price":2.3,"orders":6},{"quantity":22100,"price":2.25,"orders":7},{"quantity":6800,"price":2.2,"orders":4}],"sell":[{"quantity":5100,"price":2.5,"orders":3},{"quantity":8500,"price":2.55,"orders":5},{"quantity":8500,"price":2.6,"orders":5},{"quantity":8500,"price":2.65,"orders":4},{"quantity":6800,"price":2.7,"orders":4}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|68711","symbol":"APOLLOTYRE25MAY470PE","last_price":2.4,"volume":537200,"average_price":2.81,"oi":595000.0,"net_change":-0.55,"total_buy_quantity":489600.0,"total_sell_quantity":261800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1747821472815","oi_day_high":630700.0,"oi_day_low":584800.0},"NSE_FO:SHRIRAMFIN25MAY700CE":{"ohlc":{"open":3.9,"high":3.95,"low":2.05,"close":2.85},"depth":{"buy":[{"quantity":3750,"price":2.85,"orders":3},{"quantity":6000,"price":2.8,"orders":6},{"quantity":6750,"price":2.75,"orders":5},{"quantity":12750,"price":2.7,"orders":5},{"quantity":7500,"price":2.65,"orders":5}],"sell":[{"quantity":2250,"price":2.9,"orders":3},{"quantity":6750,"price":2.95,"orders":7},{"quantity":5250,"price":3.0,"orders":5},{"quantity":14250,"price":3.05,"orders":7},{"quantity":6000,"price":3.1,"orders":5}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|122656","symbol":"SHRIRAMFIN25MAY700CE","last_price":2.85,"volume":1806750,"average_price":2.85,"oi":2033250.0,"net_change":-0.9,"total_buy_quantity":711000.0,"total_sell_quantity":414750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1747821591669","oi_day_high":2259000.0,"oi_day_low":1983000.0},"NSE_FO:COALINDIA25MAY400PE":{"ohlc":{"open":1.0,"high":3.9,"low":1.0,"close":3.3},"depth":{"buy":[{"quantity":6300,"price":3.3,"orders":4},{"quantity":15750,"price":3.25,"orders":11},{"quantity":18900,"price":3.2,"orders":10},{"quantity":16800,"price":3.15,"orders":6},{"quantity":16800,"price":3.1,"orders":9}],"sell":[{"quantity":17850,"price":3.4,"orders":11},{"quantity":12600,"price":3.45,"orders":9},{"quantity":27300,"price":3.5,"orders":12},{"quantity":25200,"price":3.55,"orders":10},{"quantity":8400,"price":3.6,"orders":7}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|75298","symbol":"COALINDIA25MAY400PE","last_price":3.3,"volume":7009800,"average_price":2.86,"oi":3009300.0,"net_change":0.85,"total_buy_quantity":758100.0,"total_sell_quantity":433650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1747821584474","oi_day_high":3469200.0,"oi_day_low":2953650.0},"NSE_FO:EXIDEIND25MAY380CE":{"ohlc":{"open":9.0,"high":12.55,"low":7.85,"close":9.5},"depth":{"buy":[{"quantity":3600,"price":9.3,"orders":2},{"quantity":7200,"price":9.25,"orders":3},{"quantity":1800,"price":9.2,"orders":1},{"quantity":1800,"price":9.15,"orders":1},{"quantity":1800,"price":9.1,"orders":1}],"sell":[{"quantity":3600,"price":9.45,"orders":2},{"quantity":3600,"price":9.5,"orders":2},{"quantity":3600,"price":9.8,"orders":2},{"quantity":3600,"price":9.85,"orders":1},{"quantity":1800,"price":9.9,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|82125","symbol":"EXIDEIND25MAY380CE","last_price":9.5,"volume":786600,"average_price":9.96,"oi":1782000.0,"net_change":0.05,"total_buy_quantity":270000.0,"total_sell_quantity":239400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.45,"last_trade_time":"1747821501671","oi_day_high":1830600.0,"oi_day_low":1778400.0},"NSE_FO:CYIENT25MAY1240PE":{"ohlc":{"open":8.0,"high":10.1,"low":4.15,"close":4.8},"depth":{"buy":[{"quantity":300,"price":4.7,"orders":1},{"quantity":300,"price":4.65,"orders":1},{"quantity":600,"price":4.6,"orders":2},{"quantity":300,"price":4.55,"orders":1},{"quantity":300,"price":4.5,"orders":1}],"sell":[{"quantity":600,"price":5.15,"orders":2},{"quantity":300,"price":5.2,"orders":1},{"quantity":300,"price":5.25,"orders":1},{"quantity":600,"price":5.3,"orders":2},{"quantity":300,"price":5.35,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|77665","symbol":"CYIENT25MAY1240PE","last_price":4.8,"volume":54900,"average_price":5.22,"oi":74400.0,"net_change":-3.5,"total_buy_quantity":102300.0,"total_sell_quantity":60000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.05,"last_trade_time":"1747820769008","oi_day_high":76500.0,"oi_day_low":73200.0},"NSE_FO:ATGL25MAY620PE":{"ohlc":{"open":1.95,"high":3.0,"low":1.85,"close":1.85},"depth":{"buy":[{"quantity":2325,"price":1.8,"orders":3},{"quantity":1550,"price":1.75,"orders":2},{"quantity":1550,"price":1.7,"orders":2},{"quantity":25575,"price":1.65,"orders":3},{"quantity":1550,"price":1.6,"orders":2}],"sell":[{"quantity":775,"price":2.2,"orders":1},{"quantity":775,"price":2.25,"orders":1},{"quantity":775,"price":3.1,"orders":1},{"quantity":2325,"price":3.15,"orders":2},{"quantity":1550,"price":3.25,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|68172","symbol":"ATGL25MAY620PE","last_price":1.85,"volume":22475,"average_price":2.13,"oi":160425.0,"net_change":-1.2,"total_buy_quantity":188325.0,"total_sell_quantity":91450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1747821109269","oi_day_high":165850.0,"oi_day_low":160425.0},"NSE_FO:DRREDDY25MAY1100CE":{"ohlc":{"open":142.0,"high":142.0,"low":126.05,"close":126.1},"depth":{"buy":[{"quantity":625,"price":125.65,"orders":1},{"quantity":625,"price":124.2,"orders":1},{"quantity":10000,"price":122.55,"orders":2},{"quantity":1875,"price":120.6,"orders":1},{"quantity":1875,"price":120.0,"orders":1}],"sell":[{"quantity":625,"price":127.05,"orders":1},{"quantity":625,"price":127.1,"orders":1},{"quantity":625,"price":127.3,"orders":1},{"quantity":625,"price":127.4,"orders":1},{"quantity":625,"price":127.5,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|81191","symbol":"DRREDDY25MAY1100CE","last_price":126.1,"volume":3125,"average_price":132.53,"oi":68125.0,"net_change":4.95,"total_buy_quantity":61250.0,"total_sell_quantity":77500.0,"lower_circuit_limit":76.35,"upper_circuit_limit":175.65,"last_trade_time":"1747821168483","oi_day_high":68750.0,"oi_day_low":67500.0},"NSE_FO:TECHM25MAY1440PE":{"ohlc":{"open":0.65,"high":1.25,"low":0.65,"close":1.0},"depth":{"buy":[{"quantity":600,"price":0.75,"orders":1},{"quantity":600,"price":0.7,"orders":1},{"quantity":14400,"price":0.65,"orders":3},{"quantity":600,"price":0.6,"orders":1},{"quantity":600,"price":0.55,"orders":1}],"sell":[{"quantity":600,"price":0.95,"orders":1},{"quantity":1800,"price":1.0,"orders":3},{"quantity":3000,"price":1.05,"orders":4},{"quantity":1200,"price":1.1,"orders":2},{"quantity":1800,"price":1.15,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|132320","symbol":"TECHM25MAY1440PE","last_price":1.0,"volume":27600,"average_price":1.01,"oi":151800.0,"net_change":-0.3,"total_buy_quantity":319200.0,"total_sell_quantity":71400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1747819781712","oi_day_high":161400.0,"oi_day_low":150600.0},"NSE_FO:SONACOMS25MAY470PE":{"ohlc":{"open":0.75,"high":0.95,"low":0.7,"close":0.75},"depth":{"buy":[{"quantity":1550,"price":0.6,"orders":2},{"quantity":775,"price":0.55,"orders":1},{"quantity":775,"price":0.5,"orders":1},{"quantity":775,"price":0.45,"orders":1},{"quantity":2325,"price":0.4,"orders":3}],"sell":[{"quantity":775,"price":0.75,"orders":1},{"quantity":1550,"price":0.85,"orders":2},{"quantity":1550,"price":0.9,"orders":2},{"quantity":2325,"price":0.95,"orders":2},{"quantity":1550,"price":1.0,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|139022","symbol":"SONACOMS25MAY470PE","last_price":0.75,"volume":65875,"average_price":0.83,"oi":106950.0,"net_change":-0.45,"total_buy_quantity":64325.0,"total_sell_quantity":151900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1747816010459","oi_day_high":142600.0,"oi_day_low":106175.0},"NSE_FO:ASIANPAINT25MAY2460PE":{"ohlc":{"open":155.85,"high":155.85,"low":149.7,"close":150.6},"depth":{"buy":[{"quantity":200,"price":152.9,"orders":1},{"quantity":200,"price":152.85,"orders":1},{"quantity":200,"price":152.6,"orders":1},{"quantity":200,"price":152.45,"orders":1},{"quantity":600,"price":146.8,"orders":1}],"sell":[{"quantity":200,"price":156.9,"orders":1},{"quantity":200,"price":156.95,"orders":1},{"quantity":200,"price":157.0,"orders":1},{"quantity":200,"price":157.5,"orders":1},{"quantity":200,"price":158.15,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|68940","symbol":"ASIANPAINT25MAY2460PE","last_price":150.6,"volume":1000,"average_price":153.57,"oi":65200.0,"net_change":-7.45,"total_buy_quantity":17000.0,"total_sell_quantity":16400.0,"lower_circuit_limit":69.95,"upper_circuit_limit":246.15,"last_trade_time":"1747813483284","oi_day_high":65400.0,"oi_day_low":65200.0},"NSE_FO:GRANULES25MAY480CE":{"ohlc":{"open":43.4,"high":43.45,"low":40.8,"close":40.8},"depth":{"buy":[{"quantity":1000,"price":39.2,"orders":1},{"quantity":1000,"price":39.15,"orders":1},{"quantity":1000,"price":39.0,"orders":1},{"quantity":4000,"price":38.5,"orders":1},{"quantity":3000,"price":38.4,"orders":1}],"sell":[{"quantity":1000,"price":41.9,"orders":1},{"quantity":1000,"price":41.95,"orders":1},{"quantity":6000,"price":42.0,"orders":1},{"quantity":3000,"price":42.25,"orders":1},{"quantity":5000,"price":42.45,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|84329","symbol":"GRANULES25MAY480CE","last_price":40.8,"volume":4000,"average_price":42.11,"oi":322000.0,"net_change":5.6,"total_buy_quantity":93000.0,"total_sell_quantity":115000.0,"lower_circuit_limit":4.25,"upper_circuit_limit":66.15,"last_trade_time":"1747820771170","oi_day_high":322000.0,"oi_day_low":322000.0},"NSE_FO:AXISBANK25MAY1200PE":{"ohlc":{"open":17.0,"high":24.8,"low":12.9,"close":16.7},"depth":{"buy":[{"quantity":8125,"price":16.55,"orders":2},{"quantity":3125,"price":16.5,"orders":5},{"quantity":3750,"price":16.45,"orders":6},{"quantity":3750,"price":16.4,"orders":6},{"quantity":2500,"price":16.35,"orders":4}],"sell":[{"quantity":2500,"price":16.7,"orders":4},{"quantity":1875,"price":16.75,"orders":3},{"quantity":3125,"price":16.8,"orders":5},{"quantity":1875,"price":16.85,"orders":3},{"quantity":2500,"price":16.9,"orders":4}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|69295","symbol":"AXISBANK25MAY1200PE","last_price":16.7,"volume":3019375,"average_price":16.96,"oi":1407500.0,"net_change":0.25,"total_buy_quantity":379375.0,"total_sell_quantity":135000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.45,"last_trade_time":"1747821599603","oi_day_high":1460000.0,"oi_day_low":1343750.0},"NSE_FO:BANKINDIA25MAY119PE":{"ohlc":{"open":3.1,"high":3.5,"low":2.7,"close":2.9},"depth":{"buy":[{"quantity":14475,"price":2.95,"orders":2},{"quantity":24125,"price":2.9,"orders":4},{"quantity":33775,"price":2.85,"orders":5},{"quantity":14475,"price":2.8,"orders":2},{"quantity":57900,"price":2.75,"orders":10}],"sell":[{"quantity":4825,"price":3.0,"orders":1},{"quantity":19300,"price":3.05,"orders":3},{"quantity":48250,"price":3.1,"orders":10},{"quantity":14475,"price":3.15,"orders":2},{"quantity":4825,"price":3.2,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|74052","symbol":"BANKINDIA25MAY119PE","last_price":2.9,"volume":106150,"average_price":2.99,"oi":492150.0,"net_change":-1.5,"total_buy_quantity":405300.0,"total_sell_quantity":675500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1747821084202","oi_day_high":492150.0,"oi_day_low":468025.0},"NSE_FO:VBL25MAY530CE":{"ohlc":{"open":1.35,"high":1.5,"low":0.9,"close":1.0},"depth":{"buy":[{"quantity":25375,"price":0.9,"orders":7},{"quantity":8750,"price":0.85,"orders":3},{"quantity":9625,"price":0.8,"orders":4},{"quantity":2625,"price":0.75,"orders":1},{"quantity":875,"price":0.7,"orders":1}],"sell":[{"quantity":1750,"price":1.0,"orders":2},{"quantity":4375,"price":1.05,"orders":3},{"quantity":9625,"price":1.1,"orders":5},{"quantity":7000,"price":1.15,"orders":4},{"quantity":5250,"price":1.2,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|145747","symbol":"VBL25MAY530CE","last_price":1.0,"volume":443625,"average_price":1.12,"oi":1916250.0,"net_change":-0.35,"total_buy_quantity":290500.0,"total_sell_quantity":352625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1747821585279","oi_day_high":1925000.0,"oi_day_low":1880375.0},"NSE_FO:INFY25MAY1480PE":{"ohlc":{"open":3.25,"high":4.05,"low":2.6,"close":2.85},"depth":{"buy":[{"quantity":6400,"price":2.85,"orders":8},{"quantity":8800,"price":2.8,"orders":9},{"quantity":9200,"price":2.75,"orders":9},{"quantity":10800,"price":2.7,"orders":8},{"quantity":7600,"price":2.65,"orders":7}],"sell":[{"quantity":5200,"price":2.95,"orders":8},{"quantity":12000,"price":3.0,"orders":11},{"quantity":6800,"price":3.05,"orders":9},{"quantity":4400,"price":3.1,"orders":6},{"quantity":7200,"price":3.15,"orders":5}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|95140","symbol":"INFY25MAY1480PE","last_price":2.85,"volume":889200,"average_price":3.05,"oi":755200.0,"net_change":-0.75,"total_buy_quantity":497200.0,"total_sell_quantity":119200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1747821599284","oi_day_high":803600.0,"oi_day_low":742400.0},"NSE_FO:FEDERALBNK25MAY202.5PE":{"ohlc":{"open":5.55,"high":6.1,"low":3.05,"close":3.55},"depth":{"buy":[{"quantity":30000,"price":3.5,"orders":5},{"quantity":40000,"price":3.45,"orders":7},{"quantity":20000,"price":3.4,"orders":4},{"quantity":45000,"price":3.35,"orders":6},{"quantity":25000,"price":3.3,"orders":3}],"sell":[{"quantity":20000,"price":3.6,"orders":4},{"quantity":40000,"price":3.65,"orders":7},{"quantity":50000,"price":3.7,"orders":10},{"quantity":35000,"price":3.75,"orders":5},{"quantity":65000,"price":3.8,"orders":6}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|88994","symbol":"FEDERALBNK25MAY202.5PE","last_price":3.55,"volume":3885000,"average_price":4.05,"oi":875000.0,"net_change":-1.85,"total_buy_quantity":835000.0,"total_sell_quantity":1025000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1747821562204","oi_day_high":930000.0,"oi_day_low":735000.0},"NSE_FO:CAMS25MAY4050PE":{"ohlc":{"open":168.25,"high":181.8,"low":168.25,"close":181.8},"depth":{"buy":[{"quantity":500,"price":185.05,"orders":1},{"quantity":125,"price":185.0,"orders":1},{"quantity":375,"price":174.0,"orders":1},{"quantity":500,"price":173.5,"orders":1},{"quantity":625,"price":172.25,"orders":1}],"sell":[{"quantity":125,"price":197.8,"orders":1},{"quantity":125,"price":197.85,"orders":1},{"quantity":250,"price":197.95,"orders":1},{"quantity":375,"price":206.3,"orders":1},{"quantity":500,"price":209.3,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|78659","symbol":"CAMS25MAY4050PE","last_price":181.8,"volume":250,"average_price":175.02,"oi":3375.0,"net_change":-16.05,"total_buy_quantity":10750.0,"total_sell_quantity":10625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":406.9,"last_trade_time":"1747808110284","oi_day_high":3375.0,"oi_day_low":3375.0},"NSE_FO:POLYCAB25MAY5500CE":{"ohlc":{"open":535.0,"high":575.0,"low":524.45,"close":575.0},"depth":{"buy":[{"quantity":2500,"price":547.5,"orders":2},{"quantity":875,"price":547.45,"orders":1},{"quantity":125,"price":547.4,"orders":1},{"quantity":125,"price":547.35,"orders":1},{"quantity":1375,"price":547.3,"orders":1}],"sell":[{"quantity":2625,"price":577.15,"orders":3},{"quantity":125,"price":577.2,"orders":1},{"quantity":250,"price":577.25,"orders":1},{"quantity":1375,"price":579.25,"orders":1},{"quantity":500,"price":636.05,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|131657","symbol":"POLYCAB25MAY5500CE","last_price":575.0,"volume":1875,"average_price":545.4,"oi":26750.0,"net_change":26.6,"total_buy_quantity":13625.0,"total_sell_quantity":11000.0,"lower_circuit_limit":137.25,"upper_circuit_limit":959.55,"last_trade_time":"1747819185846","oi_day_high":27625.0,"oi_day_low":26750.0},"NSE_FO:BOSCHLTD25MAY28500PE":{"ohlc":{"open":442.25,"high":442.25,"low":442.25,"close":442.25},"depth":{"buy":[{"quantity":300,"price":6.2,"orders":1},{"quantity":200,"price":6.15,"orders":1},{"quantity":25,"price":6.1,"orders":1},{"quantity":175,"price":5.0,"orders":1},{"quantity":375,"price":1.2,"orders":1}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|76086","symbol":"BOSCHLTD25MAY28500PE","last_price":442.25,"volume":0,"average_price":0.0,"oi":1400.0,"net_change":0.0,"total_buy_quantity":4575.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1746765754000","oi_day_high":1425.0,"oi_day_low":1400.0},"NSE_FO:HAL25MAY4300CE":{"ohlc":{"open":510.0,"high":700.0,"low":510.0,"close":690.0},"depth":{"buy":[{"quantity":300,"price":714.1,"orders":2},{"quantity":150,"price":714.05,"orders":1},{"quantity":150,"price":712.65,"orders":1},{"quantity":150,"price":712.55,"orders":1},{"quantity":750,"price":712.25,"orders":1}],"sell":[{"quantity":300,"price":727.1,"orders":2},{"quantity":150,"price":727.15,"orders":1},{"quantity":150,"price":727.2,"orders":1},{"quantity":150,"price":727.25,"orders":1},{"quantity":150,"price":745.0,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|85703","symbol":"HAL25MAY4300CE","last_price":690.0,"volume":2850,"average_price":643.11,"oi":90150.0,"net_change":50.0,"total_buy_quantity":18300.0,"total_sell_quantity":9000.0,"lower_circuit_limit":295.2,"upper_circuit_limit":1229.1,"last_trade_time":"1747812657032","oi_day_high":91650.0,"oi_day_low":90150.0},"NSE_FO:COFORGE25MAY7300PE":{"ohlc":{"open":14.4,"high":16.05,"low":8.65,"close":9.65},"depth":{"buy":[{"quantity":225,"price":9.35,"orders":3},{"quantity":75,"price":8.55,"orders":1},{"quantity":2250,"price":7.3,"orders":1},{"quantity":75,"price":4.3,"orders":1},{"quantity":600,"price":4.25,"orders":2}],"sell":[{"quantity":75,"price":9.75,"orders":1},{"quantity":75,"price":9.8,"orders":1},{"quantity":150,"price":9.85,"orders":2},{"quantity":150,"price":9.9,"orders":2},{"quantity":75,"price":9.95,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|82051","symbol":"COFORGE25MAY7300PE","last_price":9.65,"volume":10725,"average_price":10.4,"oi":26100.0,"net_change":-4.75,"total_buy_quantity":46500.0,"total_sell_quantity":14625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.3,"last_trade_time":"1747821420205","oi_day_high":29625.0,"oi_day_low":26100.0},"NSE_FO:INOXWIND25MAY180PE":{"ohlc":{"open":4.55,"high":4.75,"low":3.05,"close":3.25},"depth":{"buy":[{"quantity":12900,"price":3.25,"orders":4},{"quantity":25800,"price":3.2,"orders":7},{"quantity":29025,"price":3.15,"orders":8},{"quantity":12900,"price":3.1,"orders":4},{"quantity":19350,"price":3.05,"orders":5}],"sell":[{"quantity":3225,"price":3.3,"orders":1},{"quantity":6450,"price":3.35,"orders":2},{"quantity":12900,"price":3.4,"orders":4},{"quantity":16125,"price":3.45,"orders":5},{"quantity":12900,"price":3.5,"orders":4}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|106102","symbol":"INOXWIND25MAY180PE","last_price":3.25,"volume":1128750,"average_price":3.66,"oi":886875.0,"net_change":-1.3,"total_buy_quantity":638550.0,"total_sell_quantity":870750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1747821566650","oi_day_high":915900.0,"oi_day_low":628875.0},"NSE_FO:SIEMENS25MAY2900PE":{"ohlc":{"open":9.5,"high":12.75,"low":4.8,"close":5.2},"depth":{"buy":[{"quantity":150,"price":5.1,"orders":2},{"quantity":150,"price":5.05,"orders":2},{"quantity":375,"price":5.0,"orders":4},{"quantity":75,"price":4.95,"orders":1},{"quantity":75,"price":4.9,"orders":1}],"sell":[{"quantity":150,"price":5.3,"orders":2},{"quantity":450,"price":5.35,"orders":3},{"quantity":225,"price":5.4,"orders":3},{"quantity":825,"price":5.45,"orders":4},{"quantity":750,"price":5.5,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|41423","symbol":"SIEMENS25MAY2900PE","last_price":5.2,"volume":360450,"average_price":7.09,"oi":209925.0,"net_change":-4.7,"total_buy_quantity":121425.0,"total_sell_quantity":33675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.85,"last_trade_time":"1747821598735","oi_day_high":216450.0,"oi_day_low":202050.0},"NSE_FO:WIPRO25MAY242.5PE":{"ohlc":{"open":1.15,"high":1.6,"low":0.9,"close":0.95},"depth":{"buy":[{"quantity":18000,"price":0.9,"orders":6},{"quantity":42000,"price":0.85,"orders":10},{"quantity":24000,"price":0.8,"orders":4},{"quantity":6000,"price":0.75,"orders":1},{"quantity":6000,"price":0.7,"orders":2}],"sell":[{"quantity":51000,"price":1.0,"orders":8},{"quantity":51000,"price":1.05,"orders":9},{"quantity":42000,"price":1.1,"orders":6},{"quantity":18000,"price":1.15,"orders":3},{"quantity":75000,"price":1.2,"orders":5}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|146130","symbol":"WIPRO25MAY242.5PE","last_price":0.95,"volume":1536000,"average_price":1.03,"oi":969000.0,"net_change":-0.35,"total_buy_quantity":531000.0,"total_sell_quantity":768000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1747821325147","oi_day_high":1104000.0,"oi_day_low":942000.0},"NSE_FO:JSWENERGY25MAY500PE":{"ohlc":{"open":11.35,"high":11.85,"low":5.15,"close":7.75},"depth":{"buy":[{"quantity":1500,"price":7.5,"orders":2},{"quantity":750,"price":7.45,"orders":1},{"quantity":2250,"price":7.4,"orders":3},{"quantity":2250,"price":7.35,"orders":2},{"quantity":750,"price":7.3,"orders":1}],"sell":[{"quantity":750,"price":7.6,"orders":1},{"quantity":3000,"price":7.65,"orders":3},{"quantity":3750,"price":7.7,"orders":4},{"quantity":4500,"price":7.75,"orders":5},{"quantity":5250,"price":7.8,"orders":6}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|98579","symbol":"JSWENERGY25MAY500PE","last_price":7.75,"volume":1148250,"average_price":7.83,"oi":423000.0,"net_change":-1.55,"total_buy_quantity":656250.0,"total_sell_quantity":177750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1747821501569","oi_day_high":447000.0,"oi_day_low":406500.0},"NSE_FO:NHPC25MAY89PE":{"ohlc":{"open":2.85,"high":3.85,"low":2.35,"close":2.7},"depth":{"buy":[{"quantity":38400,"price":2.65,"orders":5},{"quantity":25600,"price":2.6,"orders":4},{"quantity":70400,"price":2.55,"orders":10},{"quantity":12800,"price":2.5,"orders":2},{"quantity":64000,"price":2.45,"orders":4}],"sell":[{"quantity":19200,"price":2.75,"orders":2},{"quantity":32000,"price":2.8,"orders":4},{"quantity":44800,"price":2.85,"orders":5},{"quantity":25600,"price":2.9,"orders":3},{"quantity":32000,"price":2.95,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|123707","symbol":"NHPC25MAY89PE","last_price":2.7,"volume":1619200,"average_price":2.99,"oi":409600.0,"net_change":-1.1,"total_buy_quantity":864000.0,"total_sell_quantity":851200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1747821549159","oi_day_high":524800.0,"oi_day_low":384000.0},"NSE_FO:NESTLEIND25MAY2440CE":{"ohlc":{"open":8.35,"high":12.3,"low":8.3,"close":9.2},"depth":{"buy":[{"quantity":200,"price":9.2,"orders":1},{"quantity":400,"price":9.15,"orders":2},{"quantity":200,"price":9.05,"orders":1},{"quantity":400,"price":9.0,"orders":2},{"quantity":200,"price":8.9,"orders":1}],"sell":[{"quantity":200,"price":9.35,"orders":1},{"quantity":400,"price":9.4,"orders":2},{"quantity":600,"price":9.45,"orders":3},{"quantity":600,"price":9.5,"orders":3},{"quantity":400,"price":9.55,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|108889","symbol":"NESTLEIND25MAY2440CE","last_price":9.2,"volume":94000,"average_price":10.42,"oi":205000.0,"net_change":0.9,"total_buy_quantity":122200.0,"total_sell_quantity":64200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1747821586782","oi_day_high":205400.0,"oi_day_low":196000.0},"NSE_FO:MPHASIS25MAY2460CE":{"ohlc":{"open":108.25,"high":108.25,"low":108.25,"close":108.25},"depth":{"buy":[{"quantity":1100,"price":104.65,"orders":1},{"quantity":1100,"price":104.6,"orders":1},{"quantity":2750,"price":100.3,"orders":1},{"quantity":1375,"price":95.9,"orders":1},{"quantity":825,"price":94.7,"orders":1}],"sell":[{"quantity":275,"price":117.4,"orders":1},{"quantity":550,"price":118.45,"orders":1},{"quantity":825,"price":124.85,"orders":1},{"quantity":1100,"price":125.4,"orders":1},{"quantity":1375,"price":125.85,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|120544","symbol":"MPHASIS25MAY2460CE","last_price":108.25,"volume":0,"average_price":0.0,"oi":12925.0,"net_change":0.0,"total_buy_quantity":20900.0,"total_sell_quantity":23925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":225.0,"last_trade_time":"1747646984000","oi_day_high":13200.0,"oi_day_low":12375.0},"NSE_FO:HINDCOPPER25MAY225CE":{"ohlc":{"open":7.0,"high":10.0,"low":4.9,"close":8.7},"depth":{"buy":[{"quantity":2650,"price":8.2,"orders":1},{"quantity":5300,"price":8.15,"orders":1},{"quantity":2650,"price":8.1,"orders":1},{"quantity":2650,"price":8.0,"orders":1},{"quantity":13250,"price":7.65,"orders":1}],"sell":[{"quantity":2650,"price":8.65,"orders":1},{"quantity":2650,"price":8.7,"orders":1},{"quantity":5300,"price":8.75,"orders":1},{"quantity":5300,"price":9.1,"orders":1},{"quantity":13250,"price":9.15,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|97273","symbol":"HINDCOPPER25MAY225CE","last_price":8.7,"volume":1656250,"average_price":7.35,"oi":450500.0,"net_change":-0.1,"total_buy_quantity":445200.0,"total_sell_quantity":378950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1747821597022","oi_day_high":575050.0,"oi_day_low":408100.0},"NSE_FO:HAVELLS25MAY1600PE":{"ohlc":{"open":53.6,"high":55.15,"low":32.65,"close":41.15},"depth":{"buy":[{"quantity":500,"price":39.3,"orders":1},{"quantity":1000,"price":39.25,"orders":1},{"quantity":500,"price":39.15,"orders":1},{"quantity":1000,"price":39.1,"orders":2},{"quantity":1000,"price":39.05,"orders":2}],"sell":[{"quantity":1000,"price":40.45,"orders":2},{"quantity":500,"price":40.5,"orders":1},{"quantity":500,"price":40.6,"orders":1},{"quantity":500,"price":40.7,"orders":1},{"quantity":1000,"price":40.75,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|86048","symbol":"HAVELLS25MAY1600PE","last_price":41.15,"volume":212000,"average_price":39.08,"oi":573000.0,"net_change":-15.05,"total_buy_quantity":78000.0,"total_sell_quantity":66500.0,"lower_circuit_limit":3.8,"upper_circuit_limit":108.6,"last_trade_time":"1747821582231","oi_day_high":574500.0,"oi_day_low":556000.0},"NSE_FO:GODREJPROP25MAY2100CE":{"ohlc":{"open":95.8,"high":128.3,"low":95.8,"close":100.0},"depth":{"buy":[{"quantity":225,"price":97.25,"orders":1},{"quantity":900,"price":97.2,"orders":1},{"quantity":225,"price":97.1,"orders":1},{"quantity":450,"price":97.05,"orders":1},{"quantity":225,"price":96.1,"orders":1}],"sell":[{"quantity":225,"price":102.85,"orders":1},{"quantity":225,"price":102.9,"orders":1},{"quantity":450,"price":102.95,"orders":1},{"quantity":225,"price":107.0,"orders":1},{"quantity":2475,"price":107.05,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|84173","symbol":"GODREJPROP25MAY2100CE","last_price":100.0,"volume":123975,"average_price":107.71,"oi":167175.0,"net_change":4.2,"total_buy_quantity":83700.0,"total_sell_quantity":31500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":210.6,"last_trade_time":"1747821563242","oi_day_high":176850.0,"oi_day_low":167175.0},"NSE_FO:GLENMARK25MAY1440PE":{"ohlc":{"open":42.0,"high":42.5,"low":29.35,"close":36.5},"depth":{"buy":[{"quantity":325,"price":36.4,"orders":1},{"quantity":325,"price":36.35,"orders":1},{"quantity":650,"price":35.55,"orders":1},{"quantity":325,"price":35.5,"orders":1},{"quantity":650,"price":32.6,"orders":1}],"sell":[{"quantity":325,"price":41.4,"orders":1},{"quantity":325,"price":41.45,"orders":1},{"quantity":1300,"price":41.5,"orders":1},{"quantity":3250,"price":43.0,"orders":1},{"quantity":975,"price":43.7,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|83171","symbol":"GLENMARK25MAY1440PE","last_price":36.5,"volume":343525,"average_price":35.4,"oi":150475.0,"net_change":-5.5,"total_buy_quantity":130650.0,"total_sell_quantity":52650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.3,"last_trade_time":"1747821493443","oi_day_high":154700.0,"oi_day_low":95875.0},"NSE_FO:RBLBANK25MAY197.5CE":{"ohlc":{"open":12.95,"high":12.95,"low":12.95,"close":12.95},"depth":{"buy":[{"quantity":2500,"price":3.2,"orders":1},{"quantity":2500,"price":2.6,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":5000,"price":18.0,"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":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|134046","symbol":"RBLBANK25MAY197.5CE","last_price":12.95,"volume":0,"average_price":0.0,"oi":180000.0,"net_change":0.1,"total_buy_quantity":5000.0,"total_sell_quantity":5000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1747735108000","oi_day_high":205000.0,"oi_day_low":180000.0},"NSE_FO:HDFCAMC25MAY4550CE":{"ohlc":{"open":222.1,"high":260.95,"low":220.85,"close":260.95},"depth":{"buy":[{"quantity":1050,"price":238.1,"orders":2},{"quantity":150,"price":238.05,"orders":1},{"quantity":300,"price":237.95,"orders":1},{"quantity":600,"price":237.7,"orders":1},{"quantity":1500,"price":223.15,"orders":1}],"sell":[{"quantity":750,"price":291.1,"orders":1},{"quantity":150,"price":291.15,"orders":1},{"quantity":450,"price":293.2,"orders":1},{"quantity":600,"price":295.95,"orders":1},{"quantity":750,"price":299.2,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|93470","symbol":"HDFCAMC25MAY4550CE","last_price":260.95,"volume":450,"average_price":234.63,"oi":15600.0,"net_change":-7.0,"total_buy_quantity":10050.0,"total_sell_quantity":13650.0,"lower_circuit_limit":36.8,"upper_circuit_limit":499.1,"last_trade_time":"1747814264990","oi_day_high":15600.0,"oi_day_low":15600.0},"NSE_FO:INDIANB25MAY570CE":{"ohlc":{"open":43.95,"high":43.95,"low":40.1,"close":40.1},"depth":{"buy":[{"quantity":950,"price":34.75,"orders":1},{"quantity":950,"price":34.5,"orders":1},{"quantity":1900,"price":34.25,"orders":1},{"quantity":2850,"price":32.45,"orders":1},{"quantity":3800,"price":32.35,"orders":1}],"sell":[{"quantity":1900,"price":36.05,"orders":2},{"quantity":950,"price":36.1,"orders":1},{"quantity":950,"price":36.95,"orders":1},{"quantity":3800,"price":37.1,"orders":1},{"quantity":2850,"price":37.15,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|103521","symbol":"INDIANB25MAY570CE","last_price":40.1,"volume":3800,"average_price":41.63,"oi":201400.0,"net_change":-3.65,"total_buy_quantity":79800.0,"total_sell_quantity":91200.0,"lower_circuit_limit":7.75,"upper_circuit_limit":79.75,"last_trade_time":"1747805212059","oi_day_high":202350.0,"oi_day_low":201400.0},"NSE_FO:SAIL25MAY117.5PE":{"ohlc":{"open":1.4,"high":1.45,"low":0.75,"close":0.8},"depth":{"buy":[{"quantity":192000,"price":0.75,"orders":10},{"quantity":72000,"price":0.7,"orders":12},{"quantity":84000,"price":0.65,"orders":15},{"quantity":40000,"price":0.6,"orders":9},{"quantity":32000,"price":0.55,"orders":5}],"sell":[{"quantity":16000,"price":0.8,"orders":3},{"quantity":148000,"price":0.85,"orders":11},{"quantity":108000,"price":0.9,"orders":15},{"quantity":112000,"price":0.95,"orders":14},{"quantity":40000,"price":1.0,"orders":4}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|135182","symbol":"SAIL25MAY117.5PE","last_price":0.8,"volume":2348000,"average_price":0.98,"oi":1600000.0,"net_change":-0.7,"total_buy_quantity":1036000.0,"total_sell_quantity":1432000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1747821589003","oi_day_high":1780000.0,"oi_day_low":1196000.0},"NSE_FO:ICICIBANK25MAY1400PE":{"ohlc":{"open":3.8,"high":4.4,"low":2.9,"close":3.35},"depth":{"buy":[{"quantity":11200,"price":3.4,"orders":6},{"quantity":15400,"price":3.35,"orders":12},{"quantity":16100,"price":3.3,"orders":10},{"quantity":19600,"price":3.25,"orders":9},{"quantity":19600,"price":3.2,"orders":8}],"sell":[{"quantity":21700,"price":3.5,"orders":15},{"quantity":14700,"price":3.55,"orders":8},{"quantity":36400,"price":3.6,"orders":10},{"quantity":16100,"price":3.65,"orders":6},{"quantity":16100,"price":3.7,"orders":7}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|90471","symbol":"ICICIBANK25MAY1400PE","last_price":3.35,"volume":1506400,"average_price":3.53,"oi":2127300.0,"net_change":-1.0,"total_buy_quantity":674800.0,"total_sell_quantity":299600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1747821511086","oi_day_high":2191700.0,"oi_day_low":2113300.0},"NSE_FO:BSOFT25MAY395CE":{"ohlc":{"open":33.5,"high":33.75,"low":30.1,"close":30.1},"depth":{"buy":[{"quantity":2000,"price":30.45,"orders":2},{"quantity":1000,"price":30.4,"orders":1},{"quantity":1000,"price":30.35,"orders":1},{"quantity":3000,"price":27.45,"orders":1},{"quantity":5000,"price":23.4,"orders":1}],"sell":[{"quantity":6000,"price":32.35,"orders":1},{"quantity":1000,"price":32.4,"orders":1},{"quantity":1000,"price":32.6,"orders":1},{"quantity":3000,"price":33.0,"orders":1},{"quantity":5000,"price":33.1,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|77885","symbol":"BSOFT25MAY395CE","last_price":30.1,"volume":16000,"average_price":32.99,"oi":123000.0,"net_change":-1.25,"total_buy_quantity":91000.0,"total_sell_quantity":101000.0,"lower_circuit_limit":6.95,"upper_circuit_limit":55.75,"last_trade_time":"1747812137474","oi_day_high":126000.0,"oi_day_low":123000.0},"NSE_FO:PAGEIND25MAY45000PE":{"ohlc":{"open":120.5,"high":120.5,"low":76.35,"close":90.0},"depth":{"buy":[{"quantity":15,"price":81.65,"orders":1},{"quantity":15,"price":81.6,"orders":1},{"quantity":30,"price":81.5,"orders":2},{"quantity":15,"price":79.85,"orders":1},{"quantity":15,"price":64.2,"orders":1}],"sell":[{"quantity":15,"price":92.35,"orders":1},{"quantity":15,"price":92.4,"orders":1},{"quantity":15,"price":92.5,"orders":1},{"quantity":15,"price":92.9,"orders":1},{"quantity":15,"price":93.15,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|112171","symbol":"PAGEIND25MAY45000PE","last_price":90.0,"volume":3270,"average_price":91.1,"oi":4050.0,"net_change":-30.5,"total_buy_quantity":1770.0,"total_sell_quantity":1365.0,"lower_circuit_limit":0.05,"upper_circuit_limit":412.2,"last_trade_time":"1747821500988","oi_day_high":4305.0,"oi_day_low":4035.0},"NSE_FO:TORNTPHARM25MAY3350CE":{"ohlc":{"open":35.0,"high":85.4,"low":28.05,"close":33.45},"depth":{"buy":[{"quantity":250,"price":33.45,"orders":1},{"quantity":250,"price":33.0,"orders":1},{"quantity":500,"price":32.5,"orders":1},{"quantity":250,"price":32.15,"orders":1},{"quantity":1250,"price":31.0,"orders":2}],"sell":[{"quantity":250,"price":35.75,"orders":1},{"quantity":250,"price":35.8,"orders":1},{"quantity":1000,"price":37.4,"orders":1},{"quantity":1000,"price":37.5,"orders":1},{"quantity":1000,"price":37.9,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|144795","symbol":"TORNTPHARM25MAY3350CE","last_price":33.45,"volume":2793000,"average_price":63.29,"oi":198500.0,"net_change":-1.0,"total_buy_quantity":145750.0,"total_sell_quantity":83750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":179.3,"last_trade_time":"1747821585384","oi_day_high":239750.0,"oi_day_low":64500.0},"NSE_FO:HINDPETRO25MAY390CE":{"ohlc":{"open":10.25,"high":19.4,"low":9.75,"close":18.9},"depth":{"buy":[{"quantity":4050,"price":18.85,"orders":2},{"quantity":2025,"price":18.8,"orders":1},{"quantity":4050,"price":18.75,"orders":2},{"quantity":4050,"price":18.7,"orders":2},{"quantity":2025,"price":18.6,"orders":1}],"sell":[{"quantity":2025,"price":19.05,"orders":1},{"quantity":2025,"price":19.1,"orders":1},{"quantity":2025,"price":19.15,"orders":1},{"quantity":6075,"price":19.2,"orders":3},{"quantity":6075,"price":19.25,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|89174","symbol":"HINDPETRO25MAY390CE","last_price":18.9,"volume":1008450,"average_price":13.87,"oi":696600.0,"net_change":6.25,"total_buy_quantity":261225.0,"total_sell_quantity":247050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.65,"last_trade_time":"1747821581654","oi_day_high":783675.0,"oi_day_low":696600.0},"NSE_FO:SIEMENS25MAY2900CE":{"ohlc":{"open":292.55,"high":399.0,"low":245.0,"close":394.0},"depth":{"buy":[{"quantity":300,"price":371.65,"orders":2},{"quantity":150,"price":371.6,"orders":2},{"quantity":225,"price":371.5,"orders":2},{"quantity":75,"price":371.35,"orders":1},{"quantity":150,"price":370.05,"orders":1}],"sell":[{"quantity":300,"price":404.5,"orders":2},{"quantity":75,"price":404.55,"orders":1},{"quantity":150,"price":404.6,"orders":1},{"quantity":75,"price":404.85,"orders":1},{"quantity":300,"price":405.2,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|41421","symbol":"SIEMENS25MAY2900CE","last_price":394.0,"volume":27075,"average_price":314.4,"oi":72900.0,"net_change":150.35,"total_buy_quantity":9300.0,"total_sell_quantity":9525.0,"lower_circuit_limit":49.05,"upper_circuit_limit":657.15,"last_trade_time":"1747821566712","oi_day_high":84600.0,"oi_day_low":72900.0},"NSE_FO:CESC25MAY157.5PE":{"ohlc":{"open":0.2,"high":0.3,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":17550,"price":0.25,"orders":5},{"quantity":8775,"price":0.2,"orders":3},{"quantity":14625,"price":0.15,"orders":3},{"quantity":8775,"price":0.1,"orders":3},{"quantity":32175,"price":0.05,"orders":5}],"sell":[{"quantity":2925,"price":0.45,"orders":1},{"quantity":5850,"price":0.5,"orders":2},{"quantity":2925,"price":0.55,"orders":1},{"quantity":5850,"price":0.6,"orders":2},{"quantity":8775,"price":0.65,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|80002","symbol":"CESC25MAY157.5PE","last_price":0.3,"volume":11700,"average_price":0.22,"oi":160875.0,"net_change":0.1,"total_buy_quantity":81900.0,"total_sell_quantity":274950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1747817102458","oi_day_high":166725.0,"oi_day_low":160875.0},"NSE_FO:BSE25MAY6500PE":{"ohlc":{"open":18.85,"high":28.55,"low":16.15,"close":17.55},"depth":{"buy":[{"quantity":375,"price":17.15,"orders":2},{"quantity":125,"price":17.1,"orders":1},{"quantity":250,"price":17.05,"orders":2},{"quantity":375,"price":17.0,"orders":2},{"quantity":375,"price":16.95,"orders":3}],"sell":[{"quantity":250,"price":17.65,"orders":1},{"quantity":375,"price":17.7,"orders":2},{"quantity":250,"price":17.85,"orders":2},{"quantity":125,"price":17.9,"orders":1},{"quantity":375,"price":17.95,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|35244","symbol":"BSE25MAY6500PE","last_price":17.55,"volume":772500,"average_price":20.78,"oi":547625.0,"net_change":-1.45,"total_buy_quantity":67125.0,"total_sell_quantity":30000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.6,"last_trade_time":"1747821596678","oi_day_high":566125.0,"oi_day_low":547625.0},"NSE_FO:MFSL25MAY1240PE":{"ohlc":{"open":0.65,"high":0.8,"low":0.6,"close":0.8},"depth":{"buy":[{"quantity":800,"price":0.7,"orders":1},{"quantity":800,"price":0.65,"orders":1},{"quantity":1600,"price":0.6,"orders":2},{"quantity":1600,"price":0.55,"orders":2},{"quantity":800,"price":0.5,"orders":1}],"sell":[{"quantity":1600,"price":0.8,"orders":2},{"quantity":1600,"price":0.85,"orders":2},{"quantity":1600,"price":0.9,"orders":2},{"quantity":3200,"price":0.95,"orders":3},{"quantity":16800,"price":1.0,"orders":4}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|105474","symbol":"MFSL25MAY1240PE","last_price":0.8,"volume":23200,"average_price":0.68,"oi":106400.0,"net_change":-0.3,"total_buy_quantity":111200.0,"total_sell_quantity":124000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1747820904978","oi_day_high":110400.0,"oi_day_low":106400.0},"NSE_FO:PNBHOUSING25MAY1000CE":{"ohlc":{"open":66.0,"high":66.0,"low":66.0,"close":66.0},"depth":{"buy":[{"quantity":650,"price":57.3,"orders":1},{"quantity":650,"price":57.2,"orders":1},{"quantity":650,"price":57.1,"orders":1},{"quantity":1300,"price":57.05,"orders":1},{"quantity":4550,"price":54.2,"orders":2}],"sell":[{"quantity":650,"price":61.6,"orders":1},{"quantity":1300,"price":62.95,"orders":1},{"quantity":1950,"price":63.85,"orders":1},{"quantity":2600,"price":64.35,"orders":1},{"quantity":9750,"price":65.15,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|130559","symbol":"PNBHOUSING25MAY1000CE","last_price":66.0,"volume":650,"average_price":66.0,"oi":166400.0,"net_change":14.0,"total_buy_quantity":59800.0,"total_sell_quantity":31200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.0,"last_trade_time":"1747802640663","oi_day_high":166400.0,"oi_day_low":166400.0},"NSE_FO:PHOENIXLTD25MAY1650CE":{"ohlc":{"open":20.0,"high":32.5,"low":17.05,"close":23.6},"depth":{"buy":[{"quantity":700,"price":23.05,"orders":2},{"quantity":350,"price":23.0,"orders":1},{"quantity":350,"price":22.95,"orders":1},{"quantity":350,"price":22.9,"orders":1},{"quantity":350,"price":22.85,"orders":1}],"sell":[{"quantity":1050,"price":23.75,"orders":3},{"quantity":700,"price":23.85,"orders":2},{"quantity":350,"price":23.9,"orders":1},{"quantity":350,"price":23.95,"orders":1},{"quantity":700,"price":24.3,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|128671","symbol":"PHOENIXLTD25MAY1650CE","last_price":23.6,"volume":1204350,"average_price":23.43,"oi":133700.0,"net_change":7.5,"total_buy_quantity":95550.0,"total_sell_quantity":65450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.8,"last_trade_time":"1747821595317","oi_day_high":158550.0,"oi_day_low":126000.0},"NSE_FO:GRASIM25MAY2720PE":{"ohlc":{"open":51.0,"high":64.4,"low":33.65,"close":56.95},"depth":{"buy":[{"quantity":250,"price":55.9,"orders":1},{"quantity":250,"price":55.85,"orders":1},{"quantity":250,"price":55.7,"orders":1},{"quantity":250,"price":55.55,"orders":1},{"quantity":250,"price":55.4,"orders":1}],"sell":[{"quantity":250,"price":56.55,"orders":1},{"quantity":250,"price":56.6,"orders":1},{"quantity":250,"price":56.7,"orders":1},{"quantity":250,"price":56.8,"orders":1},{"quantity":250,"price":56.85,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|84985","symbol":"GRASIM25MAY2720PE","last_price":56.95,"volume":198250,"average_price":48.28,"oi":109750.0,"net_change":7.25,"total_buy_quantity":139500.0,"total_sell_quantity":33000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.1,"last_trade_time":"1747821584476","oi_day_high":112000.0,"oi_day_low":94000.0},"NSE_FO:GMRAIRPORT25MAY89PE":{"ohlc":{"open":4.3,"high":4.5,"low":2.8,"close":2.8},"depth":{"buy":[{"quantity":11250,"price":2.75,"orders":2},{"quantity":39375,"price":2.7,"orders":7},{"quantity":22500,"price":2.65,"orders":3},{"quantity":5625,"price":2.6,"orders":1},{"quantity":16875,"price":2.55,"orders":2}],"sell":[{"quantity":11250,"price":2.85,"orders":2},{"quantity":11250,"price":2.9,"orders":2},{"quantity":50625,"price":2.95,"orders":8},{"quantity":33750,"price":3.0,"orders":6},{"quantity":28125,"price":3.05,"orders":4}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|90037","symbol":"GMRAIRPORT25MAY89PE","last_price":2.8,"volume":855000,"average_price":3.26,"oi":990000.0,"net_change":-0.95,"total_buy_quantity":731250.0,"total_sell_quantity":961875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1747821289419","oi_day_high":1158750.0,"oi_day_low":990000.0},"NSE_FO:IIFL25MAY375PE":{"ohlc":{"open":2.55,"high":2.6,"low":1.95,"close":2.05},"depth":{"buy":[{"quantity":3100,"price":2.0,"orders":2},{"quantity":3100,"price":1.95,"orders":2},{"quantity":1550,"price":1.9,"orders":1},{"quantity":4650,"price":1.85,"orders":2},{"quantity":6200,"price":1.8,"orders":4}],"sell":[{"quantity":3100,"price":2.15,"orders":2},{"quantity":3100,"price":2.2,"orders":2},{"quantity":4650,"price":2.25,"orders":3},{"quantity":3100,"price":2.3,"orders":2},{"quantity":4650,"price":2.35,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|102873","symbol":"IIFL25MAY375PE","last_price":2.05,"volume":141050,"average_price":2.14,"oi":182900.0,"net_change":-1.05,"total_buy_quantity":265050.0,"total_sell_quantity":237150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1747821257640","oi_day_high":186000.0,"oi_day_low":142600.0},"NSE_FO:ADANIGREEN25MAY960CE":{"ohlc":{"open":41.1,"high":55.6,"low":37.75,"close":47.75},"depth":{"buy":[{"quantity":750,"price":46.95,"orders":2},{"quantity":375,"price":46.4,"orders":1},{"quantity":750,"price":46.35,"orders":2},{"quantity":375,"price":46.1,"orders":1},{"quantity":750,"price":45.65,"orders":2}],"sell":[{"quantity":750,"price":47.7,"orders":2},{"quantity":375,"price":47.9,"orders":1},{"quantity":375,"price":48.0,"orders":1},{"quantity":750,"price":48.15,"orders":2},{"quantity":375,"price":49.55,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|64784","symbol":"ADANIGREEN25MAY960CE","last_price":47.75,"volume":137625,"average_price":45.91,"oi":879000.0,"net_change":5.1,"total_buy_quantity":82125.0,"total_sell_quantity":55125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.25,"last_trade_time":"1747821541507","oi_day_high":902625.0,"oi_day_low":879000.0},"NSE_FO:HINDALCO25MAY630CE":{"ohlc":{"open":38.35,"high":42.15,"low":29.45,"close":35.15},"depth":{"buy":[{"quantity":2800,"price":34.45,"orders":2},{"quantity":1400,"price":34.4,"orders":1},{"quantity":2800,"price":34.35,"orders":2},{"quantity":1400,"price":34.3,"orders":1},{"quantity":1400,"price":34.25,"orders":1}],"sell":[{"quantity":2800,"price":34.7,"orders":2},{"quantity":1400,"price":34.8,"orders":1},{"quantity":1400,"price":34.85,"orders":1},{"quantity":2800,"price":34.9,"orders":2},{"quantity":1400,"price":34.95,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|96927","symbol":"HINDALCO25MAY630CE","last_price":35.15,"volume":320600,"average_price":34.08,"oi":519400.0,"net_change":-2.8,"total_buy_quantity":179200.0,"total_sell_quantity":210000.0,"lower_circuit_limit":5.15,"upper_circuit_limit":70.75,"last_trade_time":"1747821351953","oi_day_high":555800.0,"oi_day_low":519400.0},"NSE_FO:LTIM25MAY4550CE":{"ohlc":{"open":410.5,"high":410.5,"low":410.5,"close":410.5},"depth":{"buy":[{"quantity":600,"price":438.3,"orders":1},{"quantity":600,"price":438.25,"orders":1},{"quantity":1500,"price":430.75,"orders":1},{"quantity":750,"price":415.95,"orders":1},{"quantity":1500,"price":398.05,"orders":1}],"sell":[{"quantity":450,"price":476.8,"orders":1},{"quantity":900,"price":476.85,"orders":1},{"quantity":600,"price":477.05,"orders":1},{"quantity":1500,"price":477.55,"orders":1},{"quantity":750,"price":478.95,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|115837","symbol":"LTIM25MAY4550CE","last_price":410.5,"volume":0,"average_price":0.0,"oi":28800.0,"net_change":0.0,"total_buy_quantity":10950.0,"total_sell_quantity":13650.0,"lower_circuit_limit":195.55,"upper_circuit_limit":760.45,"last_trade_time":"1747284064000","oi_day_high":28800.0,"oi_day_low":28800.0},"NSE_FO:SONACOMS25MAY470CE":{"ohlc":{"open":57.0,"high":60.85,"low":57.0,"close":58.55},"depth":{"buy":[{"quantity":775,"price":54.3,"orders":1},{"quantity":775,"price":54.25,"orders":1},{"quantity":1550,"price":53.7,"orders":1},{"quantity":7750,"price":52.4,"orders":1},{"quantity":2325,"price":51.15,"orders":1}],"sell":[{"quantity":5425,"price":57.35,"orders":2},{"quantity":3875,"price":57.55,"orders":1},{"quantity":7750,"price":58.1,"orders":1},{"quantity":7750,"price":58.3,"orders":1},{"quantity":4650,"price":64.3,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|139021","symbol":"SONACOMS25MAY470CE","last_price":58.55,"volume":24025,"average_price":59.73,"oi":85250.0,"net_change":2.55,"total_buy_quantity":86800.0,"total_sell_quantity":83700.0,"lower_circuit_limit":21.05,"upper_circuit_limit":90.95,"last_trade_time":"1747808451331","oi_day_high":90675.0,"oi_day_low":85250.0},"NSE_FO:IDEA25MAY8PE":{"ohlc":{"open":1.45,"high":1.5,"low":1.2,"close":1.25},"depth":{"buy":[{"quantity":120000,"price":1.25,"orders":2},{"quantity":3280000,"price":1.2,"orders":10},{"quantity":2680000,"price":1.15,"orders":6},{"quantity":2680000,"price":1.1,"orders":6},{"quantity":2200000,"price":1.05,"orders":4}],"sell":[{"quantity":720000,"price":1.3,"orders":9},{"quantity":320000,"price":1.35,"orders":5},{"quantity":960000,"price":1.4,"orders":2},{"quantity":960000,"price":1.45,"orders":2},{"quantity":2520000,"price":1.5,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|91447","symbol":"IDEA25MAY8PE","last_price":1.25,"volume":17880000,"average_price":1.34,"oi":8.932E7,"net_change":-0.25,"total_buy_quantity":3.468E7,"total_sell_quantity":1.968E7,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1747821568776","oi_day_high":8.944E7,"oi_day_low":8.516E7},"NSE_FO:SBILIFE25MAY1600CE":{"ohlc":{"open":172.8,"high":172.8,"low":172.8,"close":172.8},"depth":{"buy":[{"quantity":375,"price":164.85,"orders":1},{"quantity":750,"price":164.8,"orders":1},{"quantity":3750,"price":160.05,"orders":1},{"quantity":3750,"price":159.55,"orders":1},{"quantity":1500,"price":159.35,"orders":1}],"sell":[{"quantity":4125,"price":170.5,"orders":1},{"quantity":4875,"price":170.55,"orders":2},{"quantity":1500,"price":175.8,"orders":1},{"quantity":1875,"price":176.6,"orders":1},{"quantity":3750,"price":177.9,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|121367","symbol":"SBILIFE25MAY1600CE","last_price":172.8,"volume":0,"average_price":0.0,"oi":88500.0,"net_change":0.0,"total_buy_quantity":27000.0,"total_sell_quantity":39750.0,"lower_circuit_limit":92.9,"upper_circuit_limit":252.7,"last_trade_time":"1747727992000","oi_day_high":90375.0,"oi_day_low":88500.0},"NSE_FO:CROMPTON25MAY330PE":{"ohlc":{"open":1.7,"high":1.7,"low":0.7,"close":0.8},"depth":{"buy":[{"quantity":21600,"price":0.75,"orders":4},{"quantity":45000,"price":0.7,"orders":10},{"quantity":9000,"price":0.65,"orders":4},{"quantity":1800,"price":0.6,"orders":1},{"quantity":5400,"price":0.55,"orders":2}],"sell":[{"quantity":16200,"price":0.85,"orders":4},{"quantity":23400,"price":0.9,"orders":5},{"quantity":18000,"price":0.95,"orders":4},{"quantity":5400,"price":1.0,"orders":2},{"quantity":5400,"price":1.05,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|76932","symbol":"CROMPTON25MAY330PE","last_price":0.8,"volume":421200,"average_price":1.03,"oi":576000.0,"net_change":-0.9,"total_buy_quantity":214200.0,"total_sell_quantity":399600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1747821480466","oi_day_high":617400.0,"oi_day_low":547200.0},"NSE_FO:MAXHEALTH25MAY1120CE":{"ohlc":{"open":52.1,"high":64.05,"low":34.0,"close":37.95},"depth":{"buy":[{"quantity":525,"price":38.05,"orders":1},{"quantity":525,"price":37.85,"orders":1},{"quantity":525,"price":37.8,"orders":1},{"quantity":525,"price":37.75,"orders":1},{"quantity":525,"price":37.55,"orders":1}],"sell":[{"quantity":525,"price":38.5,"orders":1},{"quantity":525,"price":38.7,"orders":1},{"quantity":525,"price":39.05,"orders":1},{"quantity":1575,"price":39.1,"orders":1},{"quantity":1050,"price":39.15,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|104845","symbol":"MAXHEALTH25MAY1120CE","last_price":37.95,"volume":67200,"average_price":40.74,"oi":53025.0,"net_change":-20.65,"total_buy_quantity":127050.0,"total_sell_quantity":71925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.55,"last_trade_time":"1747821574698","oi_day_high":53025.0,"oi_day_low":46200.0},"NSE_FO:ABCAPITAL25MAY202.5PE":{"ohlc":{"open":0.8,"high":0.95,"low":0.45,"close":0.45},"depth":{"buy":[{"quantity":2700,"price":0.4,"orders":1},{"quantity":8100,"price":0.35,"orders":2},{"quantity":18900,"price":0.3,"orders":3},{"quantity":37800,"price":0.25,"orders":5},{"quantity":37800,"price":0.2,"orders":4}],"sell":[{"quantity":8100,"price":0.45,"orders":3},{"quantity":5400,"price":0.5,"orders":2},{"quantity":32400,"price":0.55,"orders":10},{"quantity":5400,"price":0.6,"orders":2},{"quantity":13500,"price":0.65,"orders":4}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|65398","symbol":"ABCAPITAL25MAY202.5PE","last_price":0.45,"volume":37800,"average_price":0.66,"oi":202500.0,"net_change":-0.55,"total_buy_quantity":318600.0,"total_sell_quantity":437400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1747818927104","oi_day_high":216000.0,"oi_day_low":202500.0},"NSE_FO:INDUSTOWER25MAY405PE":{"ohlc":{"open":18.15,"high":20.4,"low":17.05,"close":19.1},"depth":{"buy":[{"quantity":3400,"price":18.9,"orders":2},{"quantity":1700,"price":18.85,"orders":1},{"quantity":1700,"price":18.8,"orders":1},{"quantity":1700,"price":18.75,"orders":1},{"quantity":1700,"price":18.7,"orders":1}],"sell":[{"quantity":3400,"price":19.1,"orders":2},{"quantity":1700,"price":19.15,"orders":1},{"quantity":1700,"price":19.3,"orders":1},{"quantity":1700,"price":19.35,"orders":1},{"quantity":1700,"price":19.5,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|105219","symbol":"INDUSTOWER25MAY405PE","last_price":19.1,"volume":214200,"average_price":18.87,"oi":455600.0,"net_change":-1.3,"total_buy_quantity":175100.0,"total_sell_quantity":234600.0,"lower_circuit_limit":0.4,"upper_circuit_limit":40.4,"last_trade_time":"1747821599858","oi_day_high":518500.0,"oi_day_low":455600.0},"NSE_FO:SRF25MAY3050CE":{"ohlc":{"open":25.0,"high":34.45,"low":17.1,"close":18.9},"depth":{"buy":[{"quantity":375,"price":18.55,"orders":1},{"quantity":1125,"price":18.5,"orders":3},{"quantity":375,"price":18.4,"orders":1},{"quantity":750,"price":18.35,"orders":2},{"quantity":1500,"price":18.3,"orders":4}],"sell":[{"quantity":750,"price":18.9,"orders":2},{"quantity":750,"price":19.0,"orders":2},{"quantity":750,"price":19.05,"orders":2},{"quantity":750,"price":19.1,"orders":2},{"quantity":750,"price":19.35,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|139437","symbol":"SRF25MAY3050CE","last_price":18.9,"volume":334500,"average_price":24.58,"oi":356250.0,"net_change":-5.6,"total_buy_quantity":181500.0,"total_sell_quantity":95250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.65,"last_trade_time":"1747821590990","oi_day_high":398250.0,"oi_day_low":356250.0},"NSE_FO:ESCORTS25MAY3400PE":{"ohlc":{"open":23.5,"high":23.5,"low":11.0,"close":18.65},"depth":{"buy":[{"quantity":150,"price":17.75,"orders":1},{"quantity":450,"price":17.7,"orders":1},{"quantity":150,"price":16.8,"orders":1},{"quantity":300,"price":15.9,"orders":1},{"quantity":4500,"price":15.85,"orders":1}],"sell":[{"quantity":150,"price":19.65,"orders":1},{"quantity":150,"price":19.7,"orders":1},{"quantity":150,"price":19.95,"orders":1},{"quantity":150,"price":20.0,"orders":1},{"quantity":150,"price":20.2,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|81712","symbol":"ESCORTS25MAY3400PE","last_price":18.65,"volume":37500,"average_price":14.86,"oi":99450.0,"net_change":-5.1,"total_buy_quantity":55650.0,"total_sell_quantity":23550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.75,"last_trade_time":"1747821590436","oi_day_high":102450.0,"oi_day_low":99450.0},"NSE_FO:JIOFIN25MAY260PE":{"ohlc":{"open":1.55,"high":1.7,"low":0.85,"close":1.0},"depth":{"buy":[{"quantity":11550,"price":1.0,"orders":3},{"quantity":59400,"price":0.95,"orders":15},{"quantity":80850,"price":0.9,"orders":17},{"quantity":77550,"price":0.85,"orders":18},{"quantity":47850,"price":0.8,"orders":6}],"sell":[{"quantity":31350,"price":1.05,"orders":9},{"quantity":28050,"price":1.1,"orders":9},{"quantity":29700,"price":1.15,"orders":8},{"quantity":24750,"price":1.2,"orders":10},{"quantity":14850,"price":1.25,"orders":6}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|97765","symbol":"JIOFIN25MAY260PE","last_price":1.0,"volume":1367850,"average_price":1.14,"oi":2894100.0,"net_change":-0.55,"total_buy_quantity":966900.0,"total_sell_quantity":574200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1747821557375","oi_day_high":2994750.0,"oi_day_low":2856150.0},"NSE_FO:APOLLOTYRE25MAY470CE":{"ohlc":{"open":21.95,"high":21.95,"low":20.85,"close":20.85},"depth":{"buy":[{"quantity":1700,"price":20.25,"orders":1},{"quantity":1700,"price":20.0,"orders":1},{"quantity":1700,"price":19.35,"orders":1},{"quantity":5100,"price":18.65,"orders":1},{"quantity":1700,"price":18.15,"orders":1}],"sell":[{"quantity":1700,"price":20.9,"orders":1},{"quantity":1700,"price":20.95,"orders":1},{"quantity":1700,"price":21.0,"orders":1},{"quantity":1700,"price":21.3,"orders":1},{"quantity":1700,"price":21.75,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|68710","symbol":"APOLLOTYRE25MAY470CE","last_price":20.85,"volume":6800,"average_price":21.42,"oi":312800.0,"net_change":-1.1,"total_buy_quantity":108800.0,"total_sell_quantity":161500.0,"lower_circuit_limit":0.5,"upper_circuit_limit":43.4,"last_trade_time":"1747820913839","oi_day_high":312800.0,"oi_day_low":312800.0},"NSE_FO:INDUSINDBK25MAY820PE":{"ohlc":{"open":53.95,"high":64.25,"low":52.55,"close":60.65},"depth":{"buy":[{"quantity":2000,"price":60.0,"orders":2},{"quantity":1000,"price":59.95,"orders":2},{"quantity":500,"price":59.9,"orders":1},{"quantity":500,"price":59.85,"orders":1},{"quantity":1500,"price":59.8,"orders":1}],"sell":[{"quantity":2000,"price":62.55,"orders":2},{"quantity":500,"price":62.6,"orders":1},{"quantity":1500,"price":62.8,"orders":1},{"quantity":500,"price":62.85,"orders":1},{"quantity":1000,"price":62.95,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|94523","symbol":"INDUSINDBK25MAY820PE","last_price":60.65,"volume":80000,"average_price":57.91,"oi":465000.0,"net_change":12.85,"total_buy_quantity":90500.0,"total_sell_quantity":53000.0,"lower_circuit_limit":0.55,"upper_circuit_limit":95.05,"last_trade_time":"1747821597564","oi_day_high":476500.0,"oi_day_low":461500.0},"NSE_FO:LICI25MAY820CE":{"ohlc":{"open":35.05,"high":40.0,"low":35.0,"close":39.2},"depth":{"buy":[{"quantity":575,"price":37.65,"orders":1},{"quantity":575,"price":37.6,"orders":1},{"quantity":1725,"price":35.75,"orders":3},{"quantity":2300,"price":35.7,"orders":1},{"quantity":1725,"price":35.05,"orders":1}],"sell":[{"quantity":1725,"price":39.05,"orders":3},{"quantity":575,"price":39.1,"orders":1},{"quantity":575,"price":39.3,"orders":1},{"quantity":4025,"price":42.25,"orders":2},{"quantity":575,"price":42.65,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|101390","symbol":"LICI25MAY820CE","last_price":39.2,"volume":5750,"average_price":38.25,"oi":106375.0,"net_change":3.4,"total_buy_quantity":98325.0,"total_sell_quantity":58075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.75,"last_trade_time":"1747820800364","oi_day_high":108675.0,"oi_day_low":106375.0},"NSE_FO:SHRIRAMFIN25MAY700PE":{"ohlc":{"open":50.55,"high":60.3,"low":42.05,"close":43.3},"depth":{"buy":[{"quantity":750,"price":44.75,"orders":1},{"quantity":750,"price":44.65,"orders":1},{"quantity":750,"price":44.6,"orders":1},{"quantity":1500,"price":44.55,"orders":2},{"quantity":1500,"price":44.45,"orders":1}],"sell":[{"quantity":750,"price":45.85,"orders":1},{"quantity":750,"price":45.9,"orders":1},{"quantity":750,"price":45.95,"orders":1},{"quantity":1500,"price":46.0,"orders":2},{"quantity":3000,"price":46.6,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|122657","symbol":"SHRIRAMFIN25MAY700PE","last_price":43.3,"volume":81000,"average_price":49.91,"oi":199500.0,"net_change":0.75,"total_buy_quantity":84000.0,"total_sell_quantity":71250.0,"lower_circuit_limit":5.65,"upper_circuit_limit":79.45,"last_trade_time":"1747820817431","oi_day_high":206250.0,"oi_day_low":194250.0},"NSE_FO:MOTHERSON25MAY135CE":{"ohlc":{"open":12.15,"high":13.55,"low":12.15,"close":13.2},"depth":{"buy":[{"quantity":3550,"price":13.05,"orders":1},{"quantity":3550,"price":13.0,"orders":1},{"quantity":3550,"price":12.85,"orders":1},{"quantity":14200,"price":12.8,"orders":1},{"quantity":3550,"price":12.75,"orders":1}],"sell":[{"quantity":3550,"price":13.15,"orders":1},{"quantity":10650,"price":13.2,"orders":3},{"quantity":10650,"price":13.25,"orders":3},{"quantity":7100,"price":13.3,"orders":2},{"quantity":3550,"price":13.35,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|105895","symbol":"MOTHERSON25MAY135CE","last_price":13.2,"volume":195250,"average_price":13.16,"oi":1249600.0,"net_change":1.4,"total_buy_quantity":355000.0,"total_sell_quantity":404700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1747821566086","oi_day_high":1309950.0,"oi_day_low":1249600.0},"NSE_FO:CHOLAFIN25MAY1540CE":{"ohlc":{"open":108.7,"high":116.2,"low":104.4,"close":114.05},"depth":{"buy":[{"quantity":625,"price":113.65,"orders":1},{"quantity":625,"price":113.45,"orders":1},{"quantity":1250,"price":112.45,"orders":2},{"quantity":625,"price":112.4,"orders":1},{"quantity":625,"price":110.65,"orders":1}],"sell":[{"quantity":625,"price":115.25,"orders":1},{"quantity":625,"price":115.3,"orders":1},{"quantity":625,"price":115.4,"orders":1},{"quantity":625,"price":115.5,"orders":1},{"quantity":625,"price":117.95,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|80759","symbol":"CHOLAFIN25MAY1540CE","last_price":114.05,"volume":10625,"average_price":109.1,"oi":53125.0,"net_change":36.15,"total_buy_quantity":65625.0,"total_sell_quantity":58125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":159.3,"last_trade_time":"1747821578107","oi_day_high":54375.0,"oi_day_low":53125.0},"NSE_FO:HDFCAMC25MAY4550PE":{"ohlc":{"open":20.2,"high":30.95,"low":12.75,"close":13.35},"depth":{"buy":[{"quantity":300,"price":12.8,"orders":2},{"quantity":300,"price":12.7,"orders":2},{"quantity":150,"price":12.65,"orders":1},{"quantity":150,"price":12.6,"orders":1},{"quantity":450,"price":12.55,"orders":2}],"sell":[{"quantity":300,"price":13.45,"orders":2},{"quantity":300,"price":13.5,"orders":2},{"quantity":300,"price":13.55,"orders":2},{"quantity":150,"price":13.6,"orders":1},{"quantity":150,"price":13.65,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|93473","symbol":"HDFCAMC25MAY4550PE","last_price":13.35,"volume":106500,"average_price":18.61,"oi":34350.0,"net_change":-6.85,"total_buy_quantity":60750.0,"total_sell_quantity":27750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.15,"last_trade_time":"1747821321083","oi_day_high":35700.0,"oi_day_low":23700.0},"NSE_FO:IRB25MAY48PE":{"ohlc":{"open":0.55,"high":0.7,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":645750,"price":0.2,"orders":12},{"quantity":830250,"price":0.15,"orders":20},{"quantity":666250,"price":0.1,"orders":8},{"quantity":410000,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":164000,"price":0.25,"orders":7},{"quantity":225500,"price":0.3,"orders":7},{"quantity":123000,"price":0.35,"orders":3},{"quantity":102500,"price":0.4,"orders":2},{"quantity":41000,"price":0.45,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|95827","symbol":"IRB25MAY48PE","last_price":0.2,"volume":3577250,"average_price":0.28,"oi":1271000.0,"net_change":-0.45,"total_buy_quantity":2552250.0,"total_sell_quantity":1588750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1747821480720","oi_day_high":1865500.0,"oi_day_low":1271000.0},"NSE_FO:PIDILITIND25MAY3080PE":{"ohlc":{"open":76.1,"high":105.65,"low":72.65,"close":91.15},"depth":{"buy":[{"quantity":250,"price":93.5,"orders":1},{"quantity":250,"price":93.45,"orders":1},{"quantity":250,"price":93.4,"orders":1},{"quantity":250,"price":92.95,"orders":1},{"quantity":250,"price":92.55,"orders":1}],"sell":[{"quantity":250,"price":99.75,"orders":1},{"quantity":250,"price":99.8,"orders":1},{"quantity":500,"price":99.85,"orders":2},{"quantity":250,"price":99.9,"orders":1},{"quantity":500,"price":99.95,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|116029","symbol":"PIDILITIND25MAY3080PE","last_price":91.15,"volume":5750,"average_price":87.1,"oi":22000.0,"net_change":12.6,"total_buy_quantity":49750.0,"total_sell_quantity":17750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":162.5,"last_trade_time":"1747821178506","oi_day_high":24000.0,"oi_day_low":22000.0},"NSE_FO:LT25MAY3620PE":{"ohlc":{"open":79.8,"high":82.75,"low":46.9,"close":61.55},"depth":{"buy":[{"quantity":150,"price":61.3,"orders":1},{"quantity":150,"price":61.25,"orders":1},{"quantity":150,"price":61.1,"orders":1},{"quantity":150,"price":61.05,"orders":1},{"quantity":150,"price":60.25,"orders":1}],"sell":[{"quantity":150,"price":61.7,"orders":1},{"quantity":150,"price":61.75,"orders":1},{"quantity":150,"price":61.8,"orders":1},{"quantity":150,"price":61.85,"orders":1},{"quantity":150,"price":61.9,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|114713","symbol":"LT25MAY3620PE","last_price":61.55,"volume":142200,"average_price":60.78,"oi":99600.0,"net_change":-7.55,"total_buy_quantity":66600.0,"total_sell_quantity":22350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":176.85,"last_trade_time":"1747821453283","oi_day_high":100800.0,"oi_day_low":92850.0},"NSE_FO:KOTAKBANK25MAY2220PE":{"ohlc":{"open":134.55,"high":150.0,"low":124.85,"close":147.55},"depth":{"buy":[{"quantity":400,"price":147.65,"orders":1},{"quantity":400,"price":147.6,"orders":1},{"quantity":400,"price":147.3,"orders":1},{"quantity":400,"price":146.1,"orders":1},{"quantity":400,"price":146.05,"orders":1}],"sell":[{"quantity":400,"price":149.45,"orders":1},{"quantity":400,"price":149.5,"orders":1},{"quantity":400,"price":149.65,"orders":1},{"quantity":400,"price":149.7,"orders":1},{"quantity":400,"price":150.0,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|112103","symbol":"KOTAKBANK25MAY2220PE","last_price":147.55,"volume":12000,"average_price":136.24,"oi":286800.0,"net_change":33.05,"total_buy_quantity":30000.0,"total_sell_quantity":29600.0,"lower_circuit_limit":29.25,"upper_circuit_limit":199.75,"last_trade_time":"1747821475054","oi_day_high":290800.0,"oi_day_low":286800.0},"NSE_FO:TATATECH25MAY720CE":{"ohlc":{"open":29.0,"high":43.85,"low":28.75,"close":40.85},"depth":{"buy":[{"quantity":700,"price":40.8,"orders":1},{"quantity":700,"price":40.25,"orders":1},{"quantity":1400,"price":40.2,"orders":2},{"quantity":700,"price":39.75,"orders":1},{"quantity":700,"price":39.7,"orders":1}],"sell":[{"quantity":1400,"price":41.4,"orders":2},{"quantity":700,"price":42.9,"orders":1},{"quantity":700,"price":42.95,"orders":1},{"quantity":700,"price":44.45,"orders":1},{"quantity":4900,"price":44.5,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|131284","symbol":"TATATECH25MAY720CE","last_price":40.85,"volume":36400,"average_price":39.76,"oi":361200.0,"net_change":8.8,"total_buy_quantity":82600.0,"total_sell_quantity":74900.0,"lower_circuit_limit":2.35,"upper_circuit_limit":61.75,"last_trade_time":"1747821375042","oi_day_high":373800.0,"oi_day_low":361200.0},"NSE_FO:RECLTD25MAY440CE":{"ohlc":{"open":0.95,"high":1.3,"low":0.75,"close":0.95},"depth":{"buy":[{"quantity":5000,"price":0.95,"orders":4},{"quantity":18000,"price":0.9,"orders":8},{"quantity":20000,"price":0.85,"orders":10},{"quantity":19000,"price":0.8,"orders":7},{"quantity":12000,"price":0.75,"orders":7}],"sell":[{"quantity":9000,"price":1.0,"orders":6},{"quantity":12000,"price":1.05,"orders":10},{"quantity":33000,"price":1.1,"orders":10},{"quantity":21000,"price":1.15,"orders":9},{"quantity":18000,"price":1.2,"orders":10}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|119728","symbol":"RECLTD25MAY440CE","last_price":0.95,"volume":2271000,"average_price":1.0,"oi":3605000.0,"net_change":-0.15,"total_buy_quantity":942000.0,"total_sell_quantity":574000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1747821597114","oi_day_high":3643000.0,"oi_day_low":3535000.0},"NSE_FO:ABB25MAY5700CE":{"ohlc":{"open":159.95,"high":256.0,"low":137.4,"close":249.9},"depth":{"buy":[{"quantity":250,"price":247.05,"orders":2},{"quantity":125,"price":247.0,"orders":1},{"quantity":125,"price":246.05,"orders":1},{"quantity":125,"price":245.9,"orders":1},{"quantity":125,"price":245.85,"orders":1}],"sell":[{"quantity":125,"price":249.4,"orders":1},{"quantity":125,"price":249.45,"orders":1},{"quantity":125,"price":249.5,"orders":1},{"quantity":125,"price":254.3,"orders":1},{"quantity":125,"price":254.35,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|65241","symbol":"ABB25MAY5700CE","last_price":249.9,"volume":91375,"average_price":196.14,"oi":77625.0,"net_change":104.35,"total_buy_quantity":11875.0,"total_sell_quantity":8750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":366.15,"last_trade_time":"1747821595378","oi_day_high":86625.0,"oi_day_low":77375.0},"NSE_FO:BAJAJFINSV25MAY1980CE":{"ohlc":{"open":47.5,"high":75.95,"low":42.65,"close":70.5},"depth":{"buy":[{"quantity":500,"price":68.9,"orders":1},{"quantity":500,"price":68.85,"orders":1},{"quantity":500,"price":67.95,"orders":1},{"quantity":500,"price":67.9,"orders":1},{"quantity":1000,"price":67.55,"orders":1}],"sell":[{"quantity":500,"price":70.55,"orders":1},{"quantity":500,"price":70.6,"orders":1},{"quantity":500,"price":70.7,"orders":1},{"quantity":500,"price":70.75,"orders":1},{"quantity":500,"price":71.0,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|72170","symbol":"BAJAJFINSV25MAY1980CE","last_price":70.5,"volume":93000,"average_price":62.54,"oi":54000.0,"net_change":23.8,"total_buy_quantity":48500.0,"total_sell_quantity":19000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.4,"last_trade_time":"1747821593001","oi_day_high":59000.0,"oi_day_low":52000.0},"NSE_FO:INDIANB25MAY570PE":{"ohlc":{"open":2.05,"high":3.6,"low":1.3,"close":2.05},"depth":{"buy":[{"quantity":1900,"price":2.05,"orders":2},{"quantity":8550,"price":2.0,"orders":5},{"quantity":1900,"price":1.95,"orders":2},{"quantity":6650,"price":1.9,"orders":3},{"quantity":2850,"price":1.85,"orders":2}],"sell":[{"quantity":950,"price":2.1,"orders":1},{"quantity":1900,"price":2.15,"orders":2},{"quantity":2850,"price":2.2,"orders":3},{"quantity":3800,"price":2.25,"orders":3},{"quantity":3800,"price":2.3,"orders":4}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|103523","symbol":"INDIANB25MAY570PE","last_price":2.05,"volume":66500,"average_price":2.52,"oi":179550.0,"net_change":0.0,"total_buy_quantity":205200.0,"total_sell_quantity":177650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1747821555233","oi_day_high":183350.0,"oi_day_low":178600.0},"NSE_FO:BHARATFORG25MAY1100CE":{"ohlc":{"open":145.6,"high":145.6,"low":130.0,"close":135.0},"depth":{"buy":[{"quantity":500,"price":133.2,"orders":1},{"quantity":500,"price":133.15,"orders":1},{"quantity":500,"price":133.1,"orders":1},{"quantity":500,"price":133.05,"orders":1},{"quantity":500,"price":130.05,"orders":1}],"sell":[{"quantity":500,"price":135.65,"orders":1},{"quantity":500,"price":135.85,"orders":1},{"quantity":500,"price":135.9,"orders":1},{"quantity":500,"price":151.55,"orders":1},{"quantity":2000,"price":151.65,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|74775","symbol":"BHARATFORG25MAY1100CE","last_price":135.0,"volume":22000,"average_price":135.9,"oi":337000.0,"net_change":1.0,"total_buy_quantity":41500.0,"total_sell_quantity":30000.0,"lower_circuit_limit":56.3,"upper_circuit_limit":211.7,"last_trade_time":"1747821547408","oi_day_high":337000.0,"oi_day_low":335500.0},"NSE_FO:OFSS25MAY8535CE":{"ohlc":{"open":114.85,"high":171.5,"low":91.0,"close":103.7},"depth":{"buy":[{"quantity":100,"price":101.15,"orders":2},{"quantity":100,"price":101.1,"orders":2},{"quantity":50,"price":101.0,"orders":1},{"quantity":50,"price":100.85,"orders":1},{"quantity":100,"price":100.05,"orders":1}],"sell":[{"quantity":50,"price":109.55,"orders":1},{"quantity":50,"price":109.6,"orders":1},{"quantity":50,"price":109.65,"orders":1},{"quantity":100,"price":109.95,"orders":1},{"quantity":100,"price":112.45,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|125826","symbol":"OFSS25MAY8535CE","last_price":103.7,"volume":38000,"average_price":123.39,"oi":19750.0,"net_change":-49.65,"total_buy_quantity":35300.0,"total_sell_quantity":5950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":432.9,"last_trade_time":"1747821497747","oi_day_high":20850.0,"oi_day_low":18000.0},"NSE_FO:SJVN25MAY99CE":{"ohlc":{"open":4.3,"high":4.3,"low":2.7,"close":3.7},"depth":{"buy":[{"quantity":9450,"price":3.7,"orders":2},{"quantity":33075,"price":3.65,"orders":5},{"quantity":23625,"price":3.6,"orders":4},{"quantity":28350,"price":3.55,"orders":4},{"quantity":37800,"price":3.5,"orders":7}],"sell":[{"quantity":9450,"price":3.8,"orders":2},{"quantity":23625,"price":3.85,"orders":4},{"quantity":9450,"price":3.9,"orders":2},{"quantity":18900,"price":3.95,"orders":3},{"quantity":23625,"price":4.0,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|138190","symbol":"SJVN25MAY99CE","last_price":3.7,"volume":382725,"average_price":3.41,"oi":212625.0,"net_change":-0.45,"total_buy_quantity":760725.0,"total_sell_quantity":642600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1747821497215","oi_day_high":231525.0,"oi_day_low":189000.0},"NSE_FO:BALKRISIND25MAY2580CE":{"ohlc":{"open":134.35,"high":134.35,"low":115.4,"close":119.85},"depth":{"buy":[{"quantity":600,"price":126.7,"orders":2},{"quantity":300,"price":126.65,"orders":1},{"quantity":300,"price":126.6,"orders":1},{"quantity":600,"price":126.05,"orders":1},{"quantity":600,"price":123.05,"orders":1}],"sell":[{"quantity":1500,"price":138.8,"orders":3},{"quantity":300,"price":138.85,"orders":1},{"quantity":900,"price":146.85,"orders":1},{"quantity":1500,"price":148.2,"orders":1},{"quantity":3000,"price":153.55,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|72896","symbol":"BALKRISIND25MAY2580CE","last_price":119.85,"volume":1200,"average_price":123.25,"oi":2700.0,"net_change":11.05,"total_buy_quantity":8400.0,"total_sell_quantity":16200.0,"lower_circuit_limit":7.35,"upper_circuit_limit":210.25,"last_trade_time":"1747817837610","oi_day_high":2700.0,"oi_day_low":2400.0},"NSE_FO:SUNPHARMA25MAY1800PE":{"ohlc":{"open":80.0,"high":82.65,"low":57.1,"close":74.2},"depth":{"buy":[{"quantity":350,"price":75.05,"orders":1},{"quantity":350,"price":74.8,"orders":1},{"quantity":350,"price":73.75,"orders":1},{"quantity":350,"price":73.7,"orders":1},{"quantity":350,"price":73.6,"orders":1}],"sell":[{"quantity":350,"price":75.45,"orders":1},{"quantity":350,"price":75.5,"orders":1},{"quantity":350,"price":75.8,"orders":1},{"quantity":350,"price":76.7,"orders":1},{"quantity":700,"price":76.75,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|125707","symbol":"SUNPHARMA25MAY1800PE","last_price":74.2,"volume":63000,"average_price":67.87,"oi":420700.0,"net_change":-20.75,"total_buy_quantity":46200.0,"total_sell_quantity":44800.0,"lower_circuit_limit":2.15,"upper_circuit_limit":156.75,"last_trade_time":"1747821578280","oi_day_high":427350.0,"oi_day_low":420700.0},"NSE_FO:TITAN25MAY3380PE":{"ohlc":{"open":4.95,"high":5.3,"low":3.55,"close":4.0},"depth":{"buy":[{"quantity":525,"price":4.0,"orders":3},{"quantity":700,"price":3.95,"orders":4},{"quantity":875,"price":3.9,"orders":4},{"quantity":875,"price":3.85,"orders":4},{"quantity":525,"price":3.8,"orders":3}],"sell":[{"quantity":1750,"price":4.2,"orders":5},{"quantity":1400,"price":4.25,"orders":3},{"quantity":1400,"price":4.3,"orders":2},{"quantity":1575,"price":4.35,"orders":3},{"quantity":2100,"price":4.4,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|144457","symbol":"TITAN25MAY3380PE","last_price":4.0,"volume":61425,"average_price":4.14,"oi":60550.0,"net_change":-0.95,"total_buy_quantity":202125.0,"total_sell_quantity":44275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1747821512999","oi_day_high":64925.0,"oi_day_low":58100.0},"NSE_FO:NHPC25MAY89CE":{"ohlc":{"open":2.25,"high":2.55,"low":1.15,"close":1.4},"depth":{"buy":[{"quantity":64000,"price":1.4,"orders":5},{"quantity":96000,"price":1.35,"orders":8},{"quantity":121600,"price":1.3,"orders":15},{"quantity":70400,"price":1.25,"orders":5},{"quantity":64000,"price":1.2,"orders":5}],"sell":[{"quantity":44800,"price":1.45,"orders":5},{"quantity":83200,"price":1.5,"orders":10},{"quantity":134400,"price":1.55,"orders":16},{"quantity":38400,"price":1.6,"orders":3},{"quantity":32000,"price":1.65,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|123706","symbol":"NHPC25MAY89CE","last_price":1.4,"volume":7584000,"average_price":1.67,"oi":1971200.0,"net_change":-0.2,"total_buy_quantity":1638400.0,"total_sell_quantity":1523200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1747821559318","oi_day_high":2553600.0,"oi_day_low":1702400.0},"NSE_FO:PIIND25MAY3650PE":{"ohlc":{"open":51.0,"high":123.1,"low":37.4,"close":39.55},"depth":{"buy":[{"quantity":125,"price":38.05,"orders":1},{"quantity":125,"price":37.1,"orders":1},{"quantity":250,"price":37.05,"orders":1},{"quantity":125,"price":36.8,"orders":1},{"quantity":500,"price":36.05,"orders":3}],"sell":[{"quantity":125,"price":39.0,"orders":1},{"quantity":125,"price":39.2,"orders":1},{"quantity":125,"price":39.8,"orders":1},{"quantity":125,"price":39.85,"orders":1},{"quantity":125,"price":39.9,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|129736","symbol":"PIIND25MAY3650PE","last_price":39.55,"volume":367250,"average_price":67.41,"oi":49375.0,"net_change":-1.2,"total_buy_quantity":30625.0,"total_sell_quantity":23250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":262.5,"last_trade_time":"1747821571909","oi_day_high":54750.0,"oi_day_low":47375.0},"NSE_FO:FEDERALBNK25MAY202.5CE":{"ohlc":{"open":1.8,"high":2.9,"low":1.4,"close":2.25},"depth":{"buy":[{"quantity":5000,"price":2.25,"orders":1},{"quantity":30000,"price":2.2,"orders":5},{"quantity":75000,"price":2.15,"orders":13},{"quantity":45000,"price":2.1,"orders":7},{"quantity":40000,"price":2.05,"orders":5}],"sell":[{"quantity":20000,"price":2.3,"orders":3},{"quantity":45000,"price":2.35,"orders":7},{"quantity":55000,"price":2.4,"orders":8},{"quantity":45000,"price":2.45,"orders":7},{"quantity":60000,"price":2.5,"orders":7}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|88993","symbol":"FEDERALBNK25MAY202.5CE","last_price":2.25,"volume":7305000,"average_price":2.17,"oi":1685000.0,"net_change":0.45,"total_buy_quantity":1125000.0,"total_sell_quantity":1420000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1747821588011","oi_day_high":2110000.0,"oi_day_low":1670000.0},"NSE_FO:APOLLOHOSP25MAY7150CE":{"ohlc":{"open":37.85,"high":52.45,"low":25.35,"close":31.35},"depth":{"buy":[{"quantity":125,"price":31.2,"orders":1},{"quantity":125,"price":31.05,"orders":1},{"quantity":375,"price":31.0,"orders":3},{"quantity":375,"price":29.7,"orders":1},{"quantity":625,"price":29.65,"orders":1}],"sell":[{"quantity":125,"price":31.85,"orders":1},{"quantity":125,"price":31.9,"orders":1},{"quantity":375,"price":31.95,"orders":1},{"quantity":250,"price":32.0,"orders":2},{"quantity":500,"price":32.1,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|68321","symbol":"APOLLOHOSP25MAY7150CE","last_price":31.35,"volume":121750,"average_price":41.02,"oi":71125.0,"net_change":3.95,"total_buy_quantity":27500.0,"total_sell_quantity":21500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.8,"last_trade_time":"1747821595904","oi_day_high":75250.0,"oi_day_low":68750.0},"NSE_FO:UPL25MAY680CE":{"ohlc":{"open":1.55,"high":1.7,"low":1.05,"close":1.5},"depth":{"buy":[{"quantity":12195,"price":1.45,"orders":4},{"quantity":12195,"price":1.4,"orders":5},{"quantity":20325,"price":1.35,"orders":8},{"quantity":16260,"price":1.3,"orders":6},{"quantity":17615,"price":1.25,"orders":6}],"sell":[{"quantity":2710,"price":1.5,"orders":2},{"quantity":13550,"price":1.55,"orders":7},{"quantity":13550,"price":1.6,"orders":6},{"quantity":23035,"price":1.65,"orders":7},{"quantity":39295,"price":1.7,"orders":13}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|138929","symbol":"UPL25MAY680CE","last_price":1.5,"volume":2172065,"average_price":1.36,"oi":3077205.0,"net_change":-0.05,"total_buy_quantity":1017605.0,"total_sell_quantity":674790.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1747821545693","oi_day_high":3586685.0,"oi_day_low":3077205.0},"NSE_FO:ICICIPRULI25MAY600PE":{"ohlc":{"open":5.1,"high":5.1,"low":2.5,"close":2.6},"depth":{"buy":[{"quantity":750,"price":2.6,"orders":1},{"quantity":1500,"price":2.55,"orders":2},{"quantity":1500,"price":2.5,"orders":2},{"quantity":2250,"price":2.45,"orders":3},{"quantity":750,"price":2.4,"orders":1}],"sell":[{"quantity":1500,"price":2.7,"orders":2},{"quantity":3000,"price":2.75,"orders":4},{"quantity":3000,"price":2.8,"orders":4},{"quantity":3000,"price":2.85,"orders":3},{"quantity":1500,"price":2.9,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|91344","symbol":"ICICIPRULI25MAY600PE","last_price":2.6,"volume":81000,"average_price":3.51,"oi":150000.0,"net_change":-1.95,"total_buy_quantity":162000.0,"total_sell_quantity":161250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1747821495099","oi_day_high":174000.0,"oi_day_low":150000.0},"NSE_FO:SUNPHARMA25MAY1820CE":{"ohlc":{"open":7.6,"high":13.0,"low":6.0,"close":8.3},"depth":{"buy":[{"quantity":350,"price":8.15,"orders":1},{"quantity":1050,"price":8.1,"orders":3},{"quantity":700,"price":8.05,"orders":2},{"quantity":350,"price":8.0,"orders":1},{"quantity":1050,"price":7.95,"orders":2}],"sell":[{"quantity":350,"price":8.3,"orders":1},{"quantity":350,"price":8.35,"orders":1},{"quantity":1050,"price":8.4,"orders":2},{"quantity":1400,"price":8.45,"orders":3},{"quantity":1050,"price":8.5,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|140254","symbol":"SUNPHARMA25MAY1820CE","last_price":8.3,"volume":722750,"average_price":8.96,"oi":408450.0,"net_change":2.15,"total_buy_quantity":505750.0,"total_sell_quantity":99400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.15,"last_trade_time":"1747821596468","oi_day_high":424900.0,"oi_day_low":362950.0},"NSE_FO:M&MFIN25MAY262.7PE":{"ohlc":{"open":7.8,"high":8.1,"low":5.2,"close":5.3},"depth":{"buy":[{"quantity":2056,"price":5.35,"orders":1},{"quantity":4112,"price":5.3,"orders":2},{"quantity":2056,"price":5.15,"orders":1},{"quantity":2056,"price":5.1,"orders":1},{"quantity":2056,"price":5.05,"orders":1}],"sell":[{"quantity":8224,"price":5.5,"orders":4},{"quantity":4112,"price":5.55,"orders":2},{"quantity":2056,"price":5.6,"orders":1},{"quantity":2056,"price":5.65,"orders":1},{"quantity":2056,"price":5.7,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|103517","symbol":"M&MFIN25MAY262.7PE","last_price":5.3,"volume":207656,"average_price":6.09,"oi":725768.0,"net_change":-1.85,"total_buy_quantity":277560.0,"total_sell_quantity":296064.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1747821525568","oi_day_high":725768.0,"oi_day_low":680536.0},"NSE_FO:ABFRL25MAY275PE":{"ohlc":{"open":2.95,"high":7.85,"low":2.0,"close":3.25},"depth":{"buy":[{"quantity":5200,"price":3.85,"orders":2},{"quantity":7800,"price":3.1,"orders":2},{"quantity":5200,"price":3.05,"orders":2},{"quantity":59800,"price":2.7,"orders":1},{"quantity":5200,"price":1.05,"orders":1}],"sell":[{"quantity":2600,"price":8.75,"orders":1},{"quantity":13000,"price":8.8,"orders":1},{"quantity":2600,"price":8.9,"orders":1},{"quantity":52000,"price":9.1,"orders":1},{"quantity":7800,"price":9.25,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|65599","symbol":"ABFRL25MAY275PE","last_price":3.25,"volume":2022800,"average_price":4.45,"oi":764400.0,"net_change":0.9,"total_buy_quantity":106600.0,"total_sell_quantity":78000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1747821570332","oi_day_high":1159600.0,"oi_day_low":764400.0},"NSE_FO:DELHIVERY25MAY300CE":{"ohlc":{"open":40.0,"high":52.5,"low":40.0,"close":48.0},"depth":{"buy":[{"quantity":1525,"price":48.1,"orders":1},{"quantity":1525,"price":46.75,"orders":1},{"quantity":6100,"price":46.65,"orders":1},{"quantity":15250,"price":46.35,"orders":1},{"quantity":15250,"price":44.5,"orders":1}],"sell":[{"quantity":1525,"price":49.3,"orders":1},{"quantity":1525,"price":49.35,"orders":1},{"quantity":6100,"price":49.75,"orders":1},{"quantity":15250,"price":50.05,"orders":1},{"quantity":15250,"price":50.1,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|79052","symbol":"DELHIVERY25MAY300CE","last_price":48.0,"volume":13725,"average_price":46.47,"oi":224175.0,"net_change":0.0,"total_buy_quantity":132675.0,"total_sell_quantity":138775.0,"lower_circuit_limit":24.05,"upper_circuit_limit":71.95,"last_trade_time":"1747820778991","oi_day_high":228750.0,"oi_day_low":222650.0},"NSE_FO:GAIL25MAY192.5PE":{"ohlc":{"open":5.75,"high":7.0,"low":4.6,"close":4.9},"depth":{"buy":[{"quantity":7050,"price":4.85,"orders":3},{"quantity":14100,"price":4.8,"orders":5},{"quantity":18800,"price":4.75,"orders":6},{"quantity":21150,"price":4.7,"orders":8},{"quantity":25850,"price":4.65,"orders":9}],"sell":[{"quantity":11750,"price":4.95,"orders":5},{"quantity":9400,"price":5.0,"orders":3},{"quantity":16450,"price":5.05,"orders":5},{"quantity":7050,"price":5.1,"orders":3},{"quantity":9400,"price":5.15,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|89380","symbol":"GAIL25MAY192.5PE","last_price":4.9,"volume":1041050,"average_price":5.65,"oi":737900.0,"net_change":0.4,"total_buy_quantity":458250.0,"total_sell_quantity":366600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1747821595176","oi_day_high":902400.0,"oi_day_low":737900.0},"NSE_FO:ZYDUSLIFE25MAY880PE":{"ohlc":{"open":21.5,"high":25.0,"low":9.25,"close":10.8},"depth":{"buy":[{"quantity":900,"price":10.95,"orders":1},{"quantity":900,"price":10.9,"orders":1},{"quantity":900,"price":10.8,"orders":1},{"quantity":900,"price":10.7,"orders":1},{"quantity":900,"price":10.65,"orders":1}],"sell":[{"quantity":900,"price":11.15,"orders":1},{"quantity":900,"price":11.2,"orders":1},{"quantity":900,"price":11.3,"orders":1},{"quantity":2700,"price":11.35,"orders":2},{"quantity":900,"price":11.4,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|140952","symbol":"ZYDUSLIFE25MAY880PE","last_price":10.8,"volume":1542600,"average_price":12.64,"oi":293400.0,"net_change":-5.05,"total_buy_quantity":486900.0,"total_sell_quantity":151200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.35,"last_trade_time":"1747821557211","oi_day_high":349200.0,"oi_day_low":271800.0},"NSE_FO:KPITTECH25MAY1220CE":{"ohlc":{"open":118.0,"high":118.0,"low":118.0,"close":118.0},"depth":{"buy":[{"quantity":400,"price":112.3,"orders":1},{"quantity":400,"price":112.25,"orders":1},{"quantity":1200,"price":105.05,"orders":1},{"quantity":400,"price":101.55,"orders":1},{"quantity":400,"price":101.4,"orders":1}],"sell":[{"quantity":800,"price":118.95,"orders":2},{"quantity":400,"price":119.0,"orders":1},{"quantity":1200,"price":120.05,"orders":1},{"quantity":2000,"price":121.65,"orders":1},{"quantity":4000,"price":123.55,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|112453","symbol":"KPITTECH25MAY1220CE","last_price":118.0,"volume":400,"average_price":118.0,"oi":62000.0,"net_change":11.45,"total_buy_quantity":33600.0,"total_sell_quantity":33200.0,"lower_circuit_limit":18.4,"upper_circuit_limit":194.7,"last_trade_time":"1747817045545","oi_day_high":62000.0,"oi_day_low":62000.0},"NSE_FO:TATAMOTORS25MAY670PE":{"ohlc":{"open":1.9,"high":2.55,"low":1.5,"close":1.6},"depth":{"buy":[{"quantity":16500,"price":1.55,"orders":11},{"quantity":45100,"price":1.5,"orders":15},{"quantity":22000,"price":1.45,"orders":11},{"quantity":33000,"price":1.4,"orders":10},{"quantity":16500,"price":1.35,"orders":9}],"sell":[{"quantity":13750,"price":1.65,"orders":6},{"quantity":14300,"price":1.7,"orders":6},{"quantity":13750,"price":1.75,"orders":5},{"quantity":14300,"price":1.8,"orders":6},{"quantity":10450,"price":1.85,"orders":6}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|142678","symbol":"TATAMOTORS25MAY670PE","last_price":1.6,"volume":3264800,"average_price":1.75,"oi":2366650.0,"net_change":-0.45,"total_buy_quantity":926200.0,"total_sell_quantity":840950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1747821481542","oi_day_high":2398550.0,"oi_day_low":2105400.0},"NSE_FO:INDIGO25MAY5500PE":{"ohlc":{"open":149.2,"high":185.0,"low":132.85,"close":159.6},"depth":{"buy":[{"quantity":300,"price":152.5,"orders":2},{"quantity":150,"price":152.45,"orders":1},{"quantity":150,"price":152.15,"orders":1},{"quantity":300,"price":152.1,"orders":2},{"quantity":300,"price":152.05,"orders":1}],"sell":[{"quantity":150,"price":159.9,"orders":1},{"quantity":150,"price":159.95,"orders":1},{"quantity":150,"price":161.9,"orders":1},{"quantity":300,"price":161.95,"orders":1},{"quantity":150,"price":164.9,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|94020","symbol":"INDIGO25MAY5500PE","last_price":159.6,"volume":292200,"average_price":153.27,"oi":113700.0,"net_change":7.0,"total_buy_quantity":21900.0,"total_sell_quantity":19800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":323.5,"last_trade_time":"1747821599517","oi_day_high":116100.0,"oi_day_low":94800.0},"NSE_FO:PATANJALI25MAY1960CE":{"ohlc":{"open":1.45,"high":1.75,"low":1.3,"close":1.55},"depth":{"buy":[{"quantity":1200,"price":1.5,"orders":4},{"quantity":1800,"price":1.45,"orders":6},{"quantity":3900,"price":1.4,"orders":4},{"quantity":1200,"price":1.35,"orders":3},{"quantity":600,"price":1.3,"orders":2}],"sell":[{"quantity":2400,"price":1.55,"orders":3},{"quantity":7200,"price":1.6,"orders":5},{"quantity":1200,"price":1.65,"orders":4},{"quantity":1500,"price":1.7,"orders":2},{"quantity":600,"price":1.75,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|113545","symbol":"PATANJALI25MAY1960CE","last_price":1.55,"volume":36000,"average_price":1.52,"oi":91200.0,"net_change":-0.35,"total_buy_quantity":69900.0,"total_sell_quantity":53400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1747821599838","oi_day_high":96000.0,"oi_day_low":91200.0},"NSE_FO:LT25MAY3300CE":{"ohlc":{"open":276.3,"high":313.0,"low":276.3,"close":292.55},"depth":{"buy":[{"quantity":600,"price":288.55,"orders":3},{"quantity":150,"price":288.5,"orders":1},{"quantity":150,"price":288.35,"orders":1},{"quantity":150,"price":287.4,"orders":1},{"quantity":4200,"price":283.3,"orders":3}],"sell":[{"quantity":150,"price":293.85,"orders":1},{"quantity":150,"price":293.9,"orders":1},{"quantity":150,"price":294.05,"orders":1},{"quantity":150,"price":294.8,"orders":1},{"quantity":150,"price":300.0,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|101854","symbol":"LT25MAY3300CE","last_price":292.55,"volume":3900,"average_price":294.51,"oi":121650.0,"net_change":16.25,"total_buy_quantity":21000.0,"total_sell_quantity":15300.0,"lower_circuit_limit":104.1,"upper_circuit_limit":448.5,"last_trade_time":"1747820014735","oi_day_high":124950.0,"oi_day_low":121650.0},"NSE_FO:SYNGENE25MAY660CE":{"ohlc":{"open":3.35,"high":5.7,"low":3.35,"close":4.25},"depth":{"buy":[{"quantity":2000,"price":4.15,"orders":2},{"quantity":2000,"price":4.1,"orders":2},{"quantity":2000,"price":4.05,"orders":2},{"quantity":3000,"price":4.0,"orders":3},{"quantity":3000,"price":3.95,"orders":3}],"sell":[{"quantity":2000,"price":4.3,"orders":2},{"quantity":2000,"price":4.35,"orders":2},{"quantity":8000,"price":4.4,"orders":5},{"quantity":2000,"price":4.45,"orders":2},{"quantity":2000,"price":4.5,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|126444","symbol":"SYNGENE25MAY660CE","last_price":4.25,"volume":1339000,"average_price":4.69,"oi":1138000.0,"net_change":1.25,"total_buy_quantity":336000.0,"total_sell_quantity":284000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1747821597847","oi_day_high":1208000.0,"oi_day_low":979000.0},"NSE_FO:LAURUSLABS25MAY650PE":{"ohlc":{"open":53.05,"high":55.15,"low":52.95,"close":54.9},"depth":{"buy":[{"quantity":1700,"price":52.65,"orders":1},{"quantity":6800,"price":52.6,"orders":1},{"quantity":1700,"price":52.55,"orders":1},{"quantity":5100,"price":51.2,"orders":1},{"quantity":6800,"price":51.1,"orders":1}],"sell":[{"quantity":1700,"price":54.8,"orders":1},{"quantity":3400,"price":54.85,"orders":1},{"quantity":6800,"price":55.7,"orders":1},{"quantity":8500,"price":56.85,"orders":1},{"quantity":17000,"price":57.15,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|112724","symbol":"LAURUSLABS25MAY650PE","last_price":54.9,"volume":30600,"average_price":53.81,"oi":618800.0,"net_change":-1.4,"total_buy_quantity":136000.0,"total_sell_quantity":122400.0,"lower_circuit_limit":19.05,"upper_circuit_limit":93.55,"last_trade_time":"1747814678295","oi_day_high":625600.0,"oi_day_low":618800.0},"NSE_FO:DALBHARAT25MAY1980CE":{"ohlc":{"open":90.05,"high":90.05,"low":90.05,"close":90.05},"depth":{"buy":[{"quantity":275,"price":106.8,"orders":1},{"quantity":1100,"price":106.75,"orders":1},{"quantity":275,"price":106.7,"orders":1},{"quantity":825,"price":104.8,"orders":1},{"quantity":1100,"price":96.65,"orders":1}],"sell":[{"quantity":275,"price":115.95,"orders":1},{"quantity":1100,"price":119.6,"orders":1},{"quantity":825,"price":121.55,"orders":1},{"quantity":1375,"price":122.55,"orders":1},{"quantity":2750,"price":123.1,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|84723","symbol":"DALBHARAT25MAY1980CE","last_price":90.05,"volume":0,"average_price":0.0,"oi":19800.0,"net_change":2.9,"total_buy_quantity":24200.0,"total_sell_quantity":20075.0,"lower_circuit_limit":2.1,"upper_circuit_limit":172.2,"last_trade_time":"1747734580000","oi_day_high":20900.0,"oi_day_low":19800.0},"NSE_FO:JSWSTEEL25MAY1040PE":{"ohlc":{"open":34.1,"high":43.85,"low":29.65,"close":43.7},"depth":{"buy":[{"quantity":675,"price":43.35,"orders":1},{"quantity":675,"price":43.3,"orders":1},{"quantity":675,"price":43.2,"orders":1},{"quantity":675,"price":43.15,"orders":1},{"quantity":1350,"price":43.1,"orders":2}],"sell":[{"quantity":1350,"price":43.75,"orders":2},{"quantity":675,"price":43.8,"orders":1},{"quantity":675,"price":44.1,"orders":1},{"quantity":675,"price":44.15,"orders":1},{"quantity":1350,"price":44.35,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|99016","symbol":"JSWSTEEL25MAY1040PE","last_price":43.7,"volume":139725,"average_price":34.55,"oi":268650.0,"net_change":9.15,"total_buy_quantity":82350.0,"total_sell_quantity":58725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.35,"last_trade_time":"1747821429310","oi_day_high":284850.0,"oi_day_low":267975.0},"NSE_FO:TITAGARH25MAY820CE":{"ohlc":{"open":72.0,"high":128.25,"low":72.0,"close":88.25},"depth":{"buy":[{"quantity":625,"price":87.8,"orders":1},{"quantity":625,"price":87.75,"orders":1},{"quantity":625,"price":86.55,"orders":1},{"quantity":2500,"price":86.5,"orders":1},{"quantity":625,"price":85.6,"orders":1}],"sell":[{"quantity":625,"price":90.15,"orders":1},{"quantity":625,"price":90.2,"orders":1},{"quantity":625,"price":91.3,"orders":1},{"quantity":2500,"price":92.1,"orders":1},{"quantity":1875,"price":92.15,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|144082","symbol":"TITAGARH25MAY820CE","last_price":88.25,"volume":55000,"average_price":99.28,"oi":96875.0,"net_change":17.75,"total_buy_quantity":190000.0,"total_sell_quantity":60625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":142.45,"last_trade_time":"1747821482946","oi_day_high":96875.0,"oi_day_low":88125.0},"NSE_FO:MRF25MAY130000CE":{"ohlc":{"open":12150.0,"high":12600.0,"low":11805.1,"close":12050.0},"depth":{"buy":[{"quantity":15,"price":12200.1,"orders":1},{"quantity":50,"price":11794.4,"orders":1},{"quantity":25,"price":11409.25,"orders":1},{"quantity":50,"price":11120.45,"orders":1},{"quantity":200,"price":9956.55,"orders":1}],"sell":[{"quantity":10,"price":12600.0,"orders":1},{"quantity":20,"price":12955.65,"orders":1},{"quantity":25,"price":13026.85,"orders":1},{"quantity":50,"price":13169.5,"orders":1},{"quantity":50,"price":13311.9,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|106954","symbol":"MRF25MAY130000CE","last_price":12050.0,"volume":60,"average_price":12004.85,"oi":1010.0,"net_change":1750.0,"total_buy_quantity":345.0,"total_sell_quantity":355.0,"lower_circuit_limit":4999.3,"upper_circuit_limit":16005.8,"last_trade_time":"1747812490697","oi_day_high":1025.0,"oi_day_low":1010.0},"NSE_FO:AMBUJACEM25MAY570PE":{"ohlc":{"open":13.85,"high":13.85,"low":8.4,"close":10.6},"depth":{"buy":[{"quantity":900,"price":10.55,"orders":1},{"quantity":1800,"price":10.5,"orders":2},{"quantity":1800,"price":10.45,"orders":2},{"quantity":900,"price":10.4,"orders":1},{"quantity":900,"price":10.35,"orders":1}],"sell":[{"quantity":900,"price":10.8,"orders":1},{"quantity":900,"price":11.0,"orders":1},{"quantity":900,"price":11.05,"orders":1},{"quantity":900,"price":11.15,"orders":1},{"quantity":900,"price":11.2,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|65881","symbol":"AMBUJACEM25MAY570PE","last_price":10.6,"volume":421200,"average_price":9.98,"oi":229500.0,"net_change":-2.75,"total_buy_quantity":189900.0,"total_sell_quantity":126000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.35,"last_trade_time":"1747821540002","oi_day_high":252900.0,"oi_day_low":216900.0},"NSE_FO:POWERGRID25MAY315PE":{"ohlc":{"open":17.35,"high":19.05,"low":13.5,"close":18.8},"depth":{"buy":[{"quantity":1800,"price":18.75,"orders":1},{"quantity":1800,"price":18.7,"orders":1},{"quantity":1800,"price":18.65,"orders":1},{"quantity":1800,"price":18.6,"orders":1},{"quantity":5400,"price":18.55,"orders":2}],"sell":[{"quantity":1800,"price":19.05,"orders":1},{"quantity":1800,"price":19.1,"orders":1},{"quantity":1800,"price":19.2,"orders":1},{"quantity":1800,"price":19.4,"orders":1},{"quantity":5400,"price":19.45,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|132594","symbol":"POWERGRID25MAY315PE","last_price":18.8,"volume":322200,"average_price":17.02,"oi":336600.0,"net_change":1.4,"total_buy_quantity":207000.0,"total_sell_quantity":183600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.4,"last_trade_time":"1747820710753","oi_day_high":396000.0,"oi_day_low":334800.0},"NSE_FO:CANBK25MAY99PE":{"ohlc":{"open":0.4,"high":0.4,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":405000,"price":0.2,"orders":14},{"quantity":371250,"price":0.15,"orders":7},{"quantity":459000,"price":0.1,"orders":8},{"quantity":418500,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":60750,"price":0.25,"orders":4},{"quantity":148500,"price":0.3,"orders":6},{"quantity":54000,"price":0.35,"orders":3},{"quantity":60750,"price":0.4,"orders":4},{"quantity":148500,"price":0.45,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|78982","symbol":"CANBK25MAY99PE","last_price":0.25,"volume":918000,"average_price":0.3,"oi":2571750.0,"net_change":-0.15,"total_buy_quantity":1653750.0,"total_sell_quantity":1788750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1747821117995","oi_day_high":2673000.0,"oi_day_low":2544750.0},"NSE_FO:DRREDDY25MAY1180CE":{"ohlc":{"open":63.0,"high":76.1,"low":48.6,"close":51.0},"depth":{"buy":[{"quantity":625,"price":50.75,"orders":1},{"quantity":625,"price":50.7,"orders":1},{"quantity":625,"price":50.15,"orders":1},{"quantity":625,"price":50.1,"orders":1},{"quantity":1250,"price":50.05,"orders":2}],"sell":[{"quantity":1250,"price":51.4,"orders":2},{"quantity":625,"price":51.6,"orders":1},{"quantity":625,"price":51.65,"orders":1},{"quantity":625,"price":54.1,"orders":1},{"quantity":2500,"price":54.15,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|81218","symbol":"DRREDDY25MAY1180CE","last_price":51.0,"volume":44375,"average_price":57.91,"oi":151875.0,"net_change":-2.75,"total_buy_quantity":90000.0,"total_sell_quantity":63125.0,"lower_circuit_limit":12.25,"upper_circuit_limit":95.25,"last_trade_time":"1747821381898","oi_day_high":163125.0,"oi_day_low":151250.0},"NSE_FO:IREDA25MAY175CE":{"ohlc":{"open":2.75,"high":3.85,"low":2.05,"close":3.35},"depth":{"buy":[{"quantity":40600,"price":3.3,"orders":12},{"quantity":37700,"price":3.25,"orders":10},{"quantity":34800,"price":3.2,"orders":7},{"quantity":34800,"price":3.15,"orders":7},{"quantity":60900,"price":3.1,"orders":19}],"sell":[{"quantity":8700,"price":3.35,"orders":3},{"quantity":43500,"price":3.4,"orders":9},{"quantity":40600,"price":3.45,"orders":9},{"quantity":87000,"price":3.5,"orders":11},{"quantity":58000,"price":3.55,"orders":10}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|96562","symbol":"IREDA25MAY175CE","last_price":3.35,"volume":6127700,"average_price":3.08,"oi":3529300.0,"net_change":0.7,"total_buy_quantity":1055600.0,"total_sell_quantity":1226700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1747821598510","oi_day_high":3529300.0,"oi_day_low":2995700.0},"NSE_FO:PAYTM25MAY920PE":{"ohlc":{"open":67.35,"high":83.95,"low":62.95,"close":76.9},"depth":{"buy":[{"quantity":650,"price":77.3,"orders":1},{"quantity":1300,"price":77.25,"orders":2},{"quantity":650,"price":77.05,"orders":1},{"quantity":650,"price":76.95,"orders":1},{"quantity":650,"price":76.05,"orders":1}],"sell":[{"quantity":2600,"price":80.85,"orders":1},{"quantity":1950,"price":80.9,"orders":3},{"quantity":1300,"price":80.95,"orders":1},{"quantity":650,"price":82.45,"orders":1},{"quantity":1950,"price":84.4,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|113663","symbol":"PAYTM25MAY920PE","last_price":76.9,"volume":41600,"average_price":74.04,"oi":44200.0,"net_change":5.7,"total_buy_quantity":66950.0,"total_sell_quantity":45500.0,"lower_circuit_limit":5.2,"upper_circuit_limit":137.2,"last_trade_time":"1747812065093","oi_day_high":56550.0,"oi_day_low":44200.0},"NSE_FO:SBIN25MAY810PE":{"ohlc":{"open":29.7,"high":32.0,"low":22.0,"close":25.3},"depth":{"buy":[{"quantity":1500,"price":25.2,"orders":2},{"quantity":1500,"price":25.15,"orders":2},{"quantity":1500,"price":25.1,"orders":2},{"quantity":750,"price":25.05,"orders":1},{"quantity":750,"price":25.0,"orders":1}],"sell":[{"quantity":750,"price":25.4,"orders":1},{"quantity":750,"price":25.45,"orders":1},{"quantity":2250,"price":25.5,"orders":3},{"quantity":2250,"price":25.55,"orders":3},{"quantity":750,"price":25.6,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|136172","symbol":"SBIN25MAY810PE","last_price":25.3,"volume":630000,"average_price":26.31,"oi":748500.0,"net_change":-0.55,"total_buy_quantity":132000.0,"total_sell_quantity":108000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.4,"last_trade_time":"1747821531618","oi_day_high":816750.0,"oi_day_low":748500.0},"NSE_FO:BEL25MAY305PE":{"ohlc":{"open":0.25,"high":0.25,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":758100,"price":0.15,"orders":19},{"quantity":789450,"price":0.1,"orders":21},{"quantity":541500,"price":0.05,"orders":15},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":76950,"price":0.2,"orders":6},{"quantity":473100,"price":0.25,"orders":13},{"quantity":199500,"price":0.3,"orders":5},{"quantity":8550,"price":0.35,"orders":1},{"quantity":8550,"price":0.4,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|74555","symbol":"BEL25MAY305PE","last_price":0.15,"volume":1011750,"average_price":0.19,"oi":1140000.0,"net_change":-0.15,"total_buy_quantity":2089050.0,"total_sell_quantity":980400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1747821480000","oi_day_high":1365150.0,"oi_day_low":1100100.0},"NSE_FO:BAJAJFINSV25MAY2100PE":{"ohlc":{"open":94.0,"high":94.0,"low":63.15,"close":69.0},"depth":{"buy":[{"quantity":1000,"price":67.55,"orders":2},{"quantity":500,"price":67.5,"orders":1},{"quantity":500,"price":67.45,"orders":1},{"quantity":1500,"price":65.85,"orders":1},{"quantity":2000,"price":65.5,"orders":1}],"sell":[{"quantity":500,"price":69.8,"orders":1},{"quantity":500,"price":69.85,"orders":1},{"quantity":2500,"price":70.0,"orders":1},{"quantity":500,"price":71.0,"orders":1},{"quantity":2500,"price":72.5,"orders":5}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|72179","symbol":"BAJAJFINSV25MAY2100PE","last_price":69.0,"volume":64500,"average_price":71.86,"oi":118500.0,"net_change":-29.85,"total_buy_quantity":32500.0,"total_sell_quantity":47500.0,"lower_circuit_limit":17.45,"upper_circuit_limit":180.25,"last_trade_time":"1747821598114","oi_day_high":127500.0,"oi_day_low":113500.0},"NSE_FO:JSL25MAY570CE":{"ohlc":{"open":72.2,"high":72.3,"low":72.2,"close":72.3},"depth":{"buy":[{"quantity":2325,"price":69.95,"orders":1},{"quantity":775,"price":69.9,"orders":1},{"quantity":38750,"price":66.55,"orders":1},{"quantity":3875,"price":64.0,"orders":1},{"quantity":7750,"price":57.1,"orders":1}],"sell":[{"quantity":3875,"price":82.3,"orders":1},{"quantity":7750,"price":83.6,"orders":1},{"quantity":38750,"price":90.4,"orders":1},{"quantity":6975,"price":120.5,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|110199","symbol":"JSL25MAY570CE","last_price":72.3,"volume":2325,"average_price":72.25,"oi":41075.0,"net_change":-9.2,"total_buy_quantity":53475.0,"total_sell_quantity":57350.0,"lower_circuit_limit":36.1,"upper_circuit_limit":126.9,"last_trade_time":"1747817304674","oi_day_high":41075.0,"oi_day_low":41075.0},"NSE_FO:PEL25MAY1020CE":{"ohlc":{"open":122.0,"high":122.4,"low":122.0,"close":122.4},"depth":{"buy":[{"quantity":750,"price":119.85,"orders":1},{"quantity":3000,"price":113.5,"orders":1},{"quantity":7500,"price":111.35,"orders":1},{"quantity":3750,"price":110.9,"orders":1},{"quantity":7500,"price":105.55,"orders":1}],"sell":[{"quantity":750,"price":123.45,"orders":1},{"quantity":1500,"price":123.5,"orders":2},{"quantity":750,"price":123.55,"orders":1},{"quantity":3750,"price":127.3,"orders":1},{"quantity":3000,"price":128.05,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|127778","symbol":"PEL25MAY1020CE","last_price":122.4,"volume":3000,"average_price":122.2,"oi":115500.0,"net_change":10.05,"total_buy_quantity":56250.0,"total_sell_quantity":54750.0,"lower_circuit_limit":40.45,"upper_circuit_limit":184.25,"last_trade_time":"1747805970529","oi_day_high":117000.0,"oi_day_low":115500.0},"NSE_FO:ALKEM25MAY5200PE":{"ohlc":{"open":60.05,"high":65.0,"low":34.85,"close":36.9},"depth":{"buy":[{"quantity":100,"price":35.15,"orders":1},{"quantity":100,"price":35.1,"orders":1},{"quantity":100,"price":35.05,"orders":1},{"quantity":200,"price":35.0,"orders":2},{"quantity":100,"price":34.35,"orders":1}],"sell":[{"quantity":100,"price":36.95,"orders":1},{"quantity":100,"price":37.0,"orders":1},{"quantity":100,"price":37.9,"orders":1},{"quantity":100,"price":38.2,"orders":1},{"quantity":200,"price":38.95,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|65605","symbol":"ALKEM25MAY5200PE","last_price":36.9,"volume":58100,"average_price":45.53,"oi":19800.0,"net_change":-30.8,"total_buy_quantity":16600.0,"total_sell_quantity":10400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":164.0,"last_trade_time":"1747821574991","oi_day_high":23900.0,"oi_day_low":18000.0},"NSE_FO:POONAWALLA25MAY395PE":{"ohlc":{"open":10.2,"high":10.2,"low":7.1,"close":7.25},"depth":{"buy":[{"quantity":1450,"price":7.3,"orders":1},{"quantity":1450,"price":7.25,"orders":1},{"quantity":5800,"price":7.2,"orders":4},{"quantity":1450,"price":7.15,"orders":1},{"quantity":1450,"price":7.1,"orders":1}],"sell":[{"quantity":1450,"price":7.4,"orders":1},{"quantity":2900,"price":7.45,"orders":2},{"quantity":1450,"price":7.5,"orders":1},{"quantity":2900,"price":7.55,"orders":1},{"quantity":2900,"price":7.65,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|131892","symbol":"POONAWALLA25MAY395PE","last_price":7.25,"volume":174000,"average_price":8.51,"oi":171100.0,"net_change":-4.2,"total_buy_quantity":258100.0,"total_sell_quantity":216050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1747821085931","oi_day_high":174000.0,"oi_day_low":127600.0},"NSE_FO:ACC25MAY2060CE":{"ohlc":{"open":2.9,"high":3.55,"low":2.25,"close":3.05},"depth":{"buy":[{"quantity":1200,"price":2.95,"orders":4},{"quantity":1500,"price":2.9,"orders":5},{"quantity":1500,"price":2.85,"orders":5},{"quantity":1200,"price":2.8,"orders":4},{"quantity":2400,"price":2.75,"orders":5}],"sell":[{"quantity":2100,"price":3.1,"orders":4},{"quantity":3000,"price":3.15,"orders":5},{"quantity":3300,"price":3.2,"orders":6},{"quantity":3300,"price":3.25,"orders":5},{"quantity":900,"price":3.3,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|65937","symbol":"ACC25MAY2060CE","last_price":3.05,"volume":75000,"average_price":3.06,"oi":95100.0,"net_change":0.3,"total_buy_quantity":133500.0,"total_sell_quantity":72900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1747821551666","oi_day_high":100800.0,"oi_day_low":92700.0},"NSE_FO:ICICIGI25MAY1880PE":{"ohlc":{"open":28.85,"high":31.9,"low":19.5,"close":23.8},"depth":{"buy":[{"quantity":1000,"price":23.45,"orders":4},{"quantity":250,"price":23.4,"orders":1},{"quantity":250,"price":23.3,"orders":1},{"quantity":500,"price":23.15,"orders":1},{"quantity":500,"price":22.45,"orders":1}],"sell":[{"quantity":500,"price":24.95,"orders":2},{"quantity":750,"price":25.0,"orders":2},{"quantity":250,"price":25.05,"orders":1},{"quantity":500,"price":25.1,"orders":1},{"quantity":500,"price":25.15,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|90967","symbol":"ICICIGI25MAY1880PE","last_price":23.8,"volume":96500,"average_price":23.83,"oi":56250.0,"net_change":-4.7,"total_buy_quantity":64250.0,"total_sell_quantity":49250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.5,"last_trade_time":"1747821598528","oi_day_high":70500.0,"oi_day_low":56250.0},"NSE_FO:MUTHOOTFIN25MAY2160CE":{"ohlc":{"open":11.95,"high":20.0,"low":11.45,"close":18.75},"depth":{"buy":[{"quantity":550,"price":18.7,"orders":2},{"quantity":550,"price":18.6,"orders":2},{"quantity":275,"price":18.55,"orders":1},{"quantity":275,"price":18.3,"orders":1},{"quantity":275,"price":18.25,"orders":1}],"sell":[{"quantity":550,"price":18.95,"orders":2},{"quantity":275,"price":19.0,"orders":1},{"quantity":825,"price":19.05,"orders":3},{"quantity":825,"price":19.1,"orders":3},{"quantity":825,"price":19.15,"orders":3}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|107188","symbol":"MUTHOOTFIN25MAY2160CE","last_price":18.75,"volume":523325,"average_price":15.35,"oi":420475.0,"net_change":7.3,"total_buy_quantity":221100.0,"total_sell_quantity":56925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1747821583187","oi_day_high":474925.0,"oi_day_low":420200.0},"NSE_FO:COLPAL25MAY2740CE":{"ohlc":{"open":27.0,"high":30.0,"low":17.8,"close":24.2},"depth":{"buy":[{"quantity":175,"price":24.25,"orders":1},{"quantity":175,"price":24.2,"orders":1},{"quantity":175,"price":24.15,"orders":1},{"quantity":175,"price":24.1,"orders":1},{"quantity":175,"price":24.05,"orders":1}],"sell":[{"quantity":175,"price":24.7,"orders":1},{"quantity":350,"price":24.85,"orders":2},{"quantity":175,"price":24.9,"orders":1},{"quantity":175,"price":25.15,"orders":1},{"quantity":700,"price":25.25,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|82706","symbol":"COLPAL25MAY2740CE","last_price":24.2,"volume":49350,"average_price":24.27,"oi":25900.0,"net_change":4.25,"total_buy_quantity":83650.0,"total_sell_quantity":32900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.25,"last_trade_time":"1747821585286","oi_day_high":26250.0,"oi_day_low":21175.0},"NSE_FO:KALYANKJIL25MAY520CE":{"ohlc":{"open":33.8,"high":42.4,"low":32.8,"close":37.2},"depth":{"buy":[{"quantity":1550,"price":37.55,"orders":2},{"quantity":1550,"price":37.5,"orders":2},{"quantity":775,"price":37.35,"orders":1},{"quantity":775,"price":37.3,"orders":1},{"quantity":775,"price":37.25,"orders":1}],"sell":[{"quantity":775,"price":37.9,"orders":1},{"quantity":775,"price":37.95,"orders":1},{"quantity":1550,"price":38.1,"orders":2},{"quantity":775,"price":38.15,"orders":1},{"quantity":775,"price":38.75,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|99508","symbol":"KALYANKJIL25MAY520CE","last_price":37.2,"volume":65100,"average_price":38.06,"oi":168175.0,"net_change":4.45,"total_buy_quantity":141825.0,"total_sell_quantity":99975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.3,"last_trade_time":"1747821539247","oi_day_high":172050.0,"oi_day_low":143375.0},"NSE_FO:PETRONET25MAY315CE":{"ohlc":{"open":5.55,"high":11.25,"low":4.1,"close":9.9},"depth":{"buy":[{"quantity":1500,"price":9.95,"orders":1},{"quantity":1500,"price":9.9,"orders":1},{"quantity":1500,"price":9.85,"orders":1},{"quantity":3000,"price":9.8,"orders":2},{"quantity":1500,"price":9.75,"orders":1}],"sell":[{"quantity":3000,"price":10.05,"orders":2},{"quantity":3000,"price":10.1,"orders":2},{"quantity":1500,"price":10.15,"orders":1},{"quantity":1500,"price":10.2,"orders":1},{"quantity":1500,"price":10.25,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|128354","symbol":"PETRONET25MAY315CE","last_price":9.9,"volume":1762500,"average_price":7.45,"oi":624000.0,"net_change":2.8,"total_buy_quantity":228000.0,"total_sell_quantity":250500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.1,"last_trade_time":"1747821588679","oi_day_high":739500.0,"oi_day_low":624000.0},"NSE_FO:ASHOKLEY25MAY230CE":{"ohlc":{"open":10.8,"high":13.3,"low":9.1,"close":12.0},"depth":{"buy":[{"quantity":2500,"price":11.95,"orders":1},{"quantity":5000,"price":11.9,"orders":2},{"quantity":2500,"price":11.75,"orders":1},{"quantity":5000,"price":11.7,"orders":1},{"quantity":2500,"price":11.15,"orders":1}],"sell":[{"quantity":2500,"price":12.05,"orders":1},{"quantity":2500,"price":12.1,"orders":1},{"quantity":5000,"price":12.15,"orders":2},{"quantity":7500,"price":12.2,"orders":3},{"quantity":5000,"price":12.25,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|67234","symbol":"ASHOKLEY25MAY230CE","last_price":12.0,"volume":995000,"average_price":11.91,"oi":2582500.0,"net_change":0.55,"total_buy_quantity":202500.0,"total_sell_quantity":482500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1747821552657","oi_day_high":2695000.0,"oi_day_low":2582500.0},"NSE_FO:BRITANNIA25MAY5450CE":{"ohlc":{"open":75.05,"high":125.0,"low":64.2,"close":98.55},"depth":{"buy":[{"quantity":100,"price":96.65,"orders":1},{"quantity":100,"price":96.45,"orders":1},{"quantity":100,"price":96.2,"orders":1},{"quantity":200,"price":96.05,"orders":1},{"quantity":100,"price":95.3,"orders":1}],"sell":[{"quantity":100,"price":99.4,"orders":1},{"quantity":100,"price":99.45,"orders":1},{"quantity":300,"price":101.95,"orders":2},{"quantity":100,"price":103.6,"orders":1},{"quantity":200,"price":104.95,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|76986","symbol":"BRITANNIA25MAY5450CE","last_price":98.55,"volume":82300,"average_price":98.56,"oi":34300.0,"net_change":24.75,"total_buy_quantity":13200.0,"total_sell_quantity":9000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":177.75,"last_trade_time":"1747821434913","oi_day_high":41500.0,"oi_day_low":33400.0},"NSE_FO:JINDALSTEL25MAY910PE":{"ohlc":{"open":3.45,"high":4.0,"low":2.25,"close":2.4},"depth":{"buy":[{"quantity":625,"price":2.45,"orders":1},{"quantity":1875,"price":2.4,"orders":3},{"quantity":3750,"price":2.35,"orders":5},{"quantity":1875,"price":2.3,"orders":3},{"quantity":4375,"price":2.25,"orders":5}],"sell":[{"quantity":3125,"price":2.6,"orders":4},{"quantity":1250,"price":2.65,"orders":1},{"quantity":6875,"price":2.7,"orders":4},{"quantity":1250,"price":2.75,"orders":1},{"quantity":1250,"price":2.8,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|109181","symbol":"JINDALSTEL25MAY910PE","last_price":2.4,"volume":123125,"average_price":2.96,"oi":201250.0,"net_change":-1.0,"total_buy_quantity":425000.0,"total_sell_quantity":177500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1747821530525","oi_day_high":215000.0,"oi_day_low":201250.0},"NSE_FO:PFC25MAY430PE":{"ohlc":{"open":28.15,"high":28.3,"low":15.0,"close":22.25},"depth":{"buy":[{"quantity":14300,"price":20.9,"orders":2},{"quantity":2600,"price":20.85,"orders":1},{"quantity":1300,"price":20.8,"orders":1},{"quantity":2600,"price":20.75,"orders":1},{"quantity":6500,"price":20.7,"orders":1}],"sell":[{"quantity":2600,"price":22.8,"orders":1},{"quantity":1300,"price":22.9,"orders":1},{"quantity":2600,"price":23.1,"orders":1},{"quantity":1300,"price":23.15,"orders":1},{"quantity":2600,"price":23.6,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|128559","symbol":"PFC25MAY430PE","last_price":22.25,"volume":1943500,"average_price":19.77,"oi":1363700.0,"net_change":-3.35,"total_buy_quantity":153400.0,"total_sell_quantity":153400.0,"lower_circuit_limit":0.8,"upper_circuit_limit":50.4,"last_trade_time":"1747821579248","oi_day_high":1414400.0,"oi_day_low":1348100.0},"NSE_FO:HDFCLIFE25MAY710CE":{"ohlc":{"open":48.5,"high":50.15,"low":48.5,"close":50.15},"depth":{"buy":[{"quantity":1100,"price":47.55,"orders":1},{"quantity":1100,"price":47.45,"orders":1},{"quantity":1100,"price":47.4,"orders":1},{"quantity":1100,"price":47.1,"orders":1},{"quantity":11000,"price":46.3,"orders":1}],"sell":[{"quantity":1100,"price":48.7,"orders":1},{"quantity":1100,"price":49.05,"orders":1},{"quantity":1100,"price":49.8,"orders":1},{"quantity":12100,"price":50.55,"orders":2},{"quantity":4400,"price":51.9,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|94703","symbol":"HDFCLIFE25MAY710CE","last_price":50.15,"volume":2200,"average_price":49.32,"oi":281600.0,"net_change":9.35,"total_buy_quantity":90200.0,"total_sell_quantity":100100.0,"lower_circuit_limit":10.9,"upper_circuit_limit":70.7,"last_trade_time":"1747819470263","oi_day_high":281600.0,"oi_day_low":280500.0},"NSE_FO:HUDCO25MAY230PE":{"ohlc":{"open":8.15,"high":9.4,"low":5.15,"close":5.8},"depth":{"buy":[{"quantity":2425,"price":5.7,"orders":1},{"quantity":2425,"price":5.65,"orders":1},{"quantity":4850,"price":5.6,"orders":2},{"quantity":2425,"price":5.55,"orders":1},{"quantity":4850,"price":5.5,"orders":2}],"sell":[{"quantity":7275,"price":5.8,"orders":3},{"quantity":4850,"price":5.85,"orders":2},{"quantity":7275,"price":5.9,"orders":3},{"quantity":14550,"price":5.95,"orders":5},{"quantity":4850,"price":6.0,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|90027","symbol":"HUDCO25MAY230PE","last_price":5.8,"volume":2121875,"average_price":6.75,"oi":1646575.0,"net_change":-2.3,"total_buy_quantity":421950.0,"total_sell_quantity":475300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1747821395668","oi_day_high":1736300.0,"oi_day_low":1581100.0},"NSE_FO:IEX25MAY190PE":{"ohlc":{"open":1.3,"high":1.6,"low":0.75,"close":0.95},"depth":{"buy":[{"quantity":45000,"price":0.9,"orders":6},{"quantity":60000,"price":0.85,"orders":10},{"quantity":82500,"price":0.8,"orders":16},{"quantity":33750,"price":0.75,"orders":5},{"quantity":60000,"price":0.7,"orders":5}],"sell":[{"quantity":26250,"price":1.0,"orders":5},{"quantity":71250,"price":1.05,"orders":15},{"quantity":30000,"price":1.1,"orders":6},{"quantity":30000,"price":1.15,"orders":5},{"quantity":22500,"price":1.2,"orders":5}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|92034","symbol":"IEX25MAY190PE","last_price":0.95,"volume":1552500,"average_price":1.06,"oi":2051250.0,"net_change":-0.25,"total_buy_quantity":738750.0,"total_sell_quantity":735000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1747821232331","oi_day_high":2137500.0,"oi_day_low":2028750.0},"NSE_FO:ITC25MAY430PE":{"ohlc":{"open":4.75,"high":5.75,"low":3.75,"close":5.8},"depth":{"buy":[{"quantity":11200,"price":5.75,"orders":5},{"quantity":22400,"price":5.7,"orders":9},{"quantity":22400,"price":5.65,"orders":9},{"quantity":20800,"price":5.6,"orders":7},{"quantity":24000,"price":5.55,"orders":7}],"sell":[{"quantity":17600,"price":5.85,"orders":8},{"quantity":20800,"price":5.9,"orders":5},{"quantity":12800,"price":5.95,"orders":3},{"quantity":33600,"price":6.0,"orders":8},{"quantity":14400,"price":6.05,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|97220","symbol":"ITC25MAY430PE","last_price":5.8,"volume":7585600,"average_price":4.77,"oi":4849600.0,"net_change":0.8,"total_buy_quantity":998400.0,"total_sell_quantity":388800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1747821591670","oi_day_high":4891200.0,"oi_day_low":4496000.0},"NSE_FO:AUBANK25MAY680CE":{"ohlc":{"open":16.5,"high":20.9,"low":13.4,"close":19.9},"depth":{"buy":[{"quantity":3000,"price":19.9,"orders":2},{"quantity":2000,"price":19.65,"orders":1},{"quantity":1000,"price":19.45,"orders":1},{"quantity":1000,"price":19.4,"orders":1},{"quantity":2000,"price":19.35,"orders":2}],"sell":[{"quantity":1000,"price":20.05,"orders":1},{"quantity":5000,"price":20.1,"orders":1},{"quantity":1000,"price":20.35,"orders":1},{"quantity":5000,"price":20.4,"orders":1},{"quantity":1000,"price":20.45,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|68660","symbol":"AUBANK25MAY680CE","last_price":19.9,"volume":828000,"average_price":17.0,"oi":429000.0,"net_change":2.2,"total_buy_quantity":155000.0,"total_sell_quantity":81000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.35,"last_trade_time":"1747821595133","oi_day_high":486000.0,"oi_day_low":408000.0},"NSE_FO:ADANIENT25MAY2440CE":{"ohlc":{"open":85.0,"high":105.5,"low":76.15,"close":88.95},"depth":{"buy":[{"quantity":300,"price":86.0,"orders":1},{"quantity":900,"price":85.95,"orders":1},{"quantity":600,"price":85.9,"orders":2},{"quantity":900,"price":84.35,"orders":1},{"quantity":300,"price":84.3,"orders":1}],"sell":[{"quantity":600,"price":88.05,"orders":2},{"quantity":300,"price":88.1,"orders":1},{"quantity":300,"price":88.2,"orders":1},{"quantity":300,"price":88.3,"orders":1},{"quantity":300,"price":88.35,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|64512","symbol":"ADANIENT25MAY2440CE","last_price":88.95,"volume":102600,"average_price":90.24,"oi":240000.0,"net_change":0.05,"total_buy_quantity":42000.0,"total_sell_quantity":42300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":233.4,"last_trade_time":"1747821592875","oi_day_high":263700.0,"oi_day_low":239700.0},"NSE_FO:TATAELXSI25MAY5900CE":{"ohlc":{"open":311.85,"high":321.05,"low":280.0,"close":308.9},"depth":{"buy":[{"quantity":100,"price":305.3,"orders":1},{"quantity":100,"price":304.4,"orders":1},{"quantity":200,"price":304.05,"orders":1},{"quantity":100,"price":301.0,"orders":1},{"quantity":100,"price":298.0,"orders":1}],"sell":[{"quantity":100,"price":311.9,"orders":1},{"quantity":100,"price":312.95,"orders":1},{"quantity":100,"price":314.45,"orders":1},{"quantity":500,"price":332.65,"orders":1},{"quantity":300,"price":334.25,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|142497","symbol":"TATAELXSI25MAY5900CE","last_price":308.9,"volume":1100,"average_price":304.85,"oi":20100.0,"net_change":-17.55,"total_buy_quantity":10800.0,"total_sell_quantity":10100.0,"lower_circuit_limit":12.35,"upper_circuit_limit":640.55,"last_trade_time":"1747820988523","oi_day_high":20400.0,"oi_day_low":20100.0},"NSE_FO:CHAMBLFERT25MAY690CE":{"ohlc":{"open":1.25,"high":1.25,"low":0.75,"close":0.95},"depth":{"buy":[{"quantity":4750,"price":1.0,"orders":3},{"quantity":6650,"price":0.95,"orders":4},{"quantity":6650,"price":0.9,"orders":4},{"quantity":6650,"price":0.85,"orders":4},{"quantity":5700,"price":0.8,"orders":4}],"sell":[{"quantity":8550,"price":1.1,"orders":7},{"quantity":7600,"price":1.15,"orders":5},{"quantity":5700,"price":1.2,"orders":3},{"quantity":14250,"price":1.25,"orders":6},{"quantity":3800,"price":1.3,"orders":4}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|80508","symbol":"CHAMBLFERT25MAY690CE","last_price":0.95,"volume":304950,"average_price":0.94,"oi":602300.0,"net_change":-0.3,"total_buy_quantity":312550.0,"total_sell_quantity":177650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1747821490128","oi_day_high":681150.0,"oi_day_low":599450.0},"NSE_FO:HINDZINC25MAY460PE":{"ohlc":{"open":23.4,"high":25.15,"low":20.7,"close":21.05},"depth":{"buy":[{"quantity":1225,"price":20.75,"orders":1},{"quantity":1225,"price":20.7,"orders":1},{"quantity":1225,"price":20.6,"orders":1},{"quantity":3675,"price":20.55,"orders":2},{"quantity":2450,"price":20.05,"orders":1}],"sell":[{"quantity":1225,"price":21.55,"orders":1},{"quantity":1225,"price":21.6,"orders":1},{"quantity":1225,"price":21.8,"orders":1},{"quantity":12250,"price":23.0,"orders":1},{"quantity":3675,"price":23.15,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|98904","symbol":"HINDZINC25MAY460PE","last_price":21.05,"volume":15925,"average_price":22.6,"oi":83300.0,"net_change":-6.35,"total_buy_quantity":109025.0,"total_sell_quantity":113925.0,"lower_circuit_limit":2.45,"upper_circuit_limit":52.35,"last_trade_time":"1747821596067","oi_day_high":84525.0,"oi_day_low":82075.0},"NSE_FO:DEEPAKNTR25MAY2000CE":{"ohlc":{"open":96.0,"high":129.0,"low":96.0,"close":119.0},"depth":{"buy":[{"quantity":300,"price":116.3,"orders":1},{"quantity":300,"price":116.25,"orders":1},{"quantity":300,"price":113.75,"orders":1},{"quantity":300,"price":113.7,"orders":1},{"quantity":300,"price":112.65,"orders":1}],"sell":[{"quantity":300,"price":118.4,"orders":1},{"quantity":300,"price":118.45,"orders":1},{"quantity":300,"price":118.55,"orders":1},{"quantity":300,"price":120.5,"orders":1},{"quantity":300,"price":120.55,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|78772","symbol":"DEEPAKNTR25MAY2000CE","last_price":119.0,"volume":12600,"average_price":113.99,"oi":143400.0,"net_change":7.75,"total_buy_quantity":22800.0,"total_sell_quantity":22800.0,"lower_circuit_limit":9.0,"upper_circuit_limit":213.5,"last_trade_time":"1747821458917","oi_day_high":145500.0,"oi_day_low":143100.0},"NSE_FO:MGL25MAY1320PE":{"ohlc":{"open":6.0,"high":9.5,"low":5.55,"close":6.3},"depth":{"buy":[{"quantity":800,"price":6.2,"orders":2},{"quantity":400,"price":6.15,"orders":1},{"quantity":400,"price":6.1,"orders":1},{"quantity":1200,"price":6.05,"orders":3},{"quantity":800,"price":6.0,"orders":2}],"sell":[{"quantity":400,"price":6.45,"orders":1},{"quantity":800,"price":6.5,"orders":2},{"quantity":400,"price":6.55,"orders":1},{"quantity":1200,"price":6.6,"orders":3},{"quantity":800,"price":6.65,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|105646","symbol":"MGL25MAY1320PE","last_price":6.3,"volume":65600,"average_price":6.94,"oi":55200.0,"net_change":-3.15,"total_buy_quantity":191200.0,"total_sell_quantity":65600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.7,"last_trade_time":"1747821526877","oi_day_high":56400.0,"oi_day_low":52000.0},"NSE_FO:NATIONALUM25MAY160CE":{"ohlc":{"open":19.6,"high":22.75,"low":19.55,"close":21.8},"depth":{"buy":[{"quantity":3750,"price":21.8,"orders":1},{"quantity":3750,"price":21.7,"orders":1},{"quantity":3750,"price":21.65,"orders":1},{"quantity":7500,"price":21.6,"orders":2},{"quantity":3750,"price":21.55,"orders":1}],"sell":[{"quantity":3750,"price":22.0,"orders":1},{"quantity":7500,"price":22.05,"orders":2},{"quantity":7500,"price":22.1,"orders":2},{"quantity":3750,"price":22.15,"orders":1},{"quantity":7500,"price":22.2,"orders":2}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|107479","symbol":"NATIONALUM25MAY160CE","last_price":21.8,"volume":491250,"average_price":21.41,"oi":888750.0,"net_change":0.8,"total_buy_quantity":337500.0,"total_sell_quantity":386250.0,"lower_circuit_limit":1.0,"upper_circuit_limit":41.0,"last_trade_time":"1747821556789","oi_day_high":948750.0,"oi_day_low":885000.0},"NSE_FO:APLAPOLLO25MAY1620CE":{"ohlc":{"open":196.9,"high":196.9,"low":196.9,"close":196.9},"depth":{"buy":[{"quantity":2450,"price":182.75,"orders":2},{"quantity":3500,"price":177.5,"orders":1},{"quantity":14000,"price":163.75,"orders":1},{"quantity":1750,"price":160.2,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1050,"price":203.05,"orders":1},{"quantity":1400,"price":203.1,"orders":1},{"quantity":1750,"price":204.05,"orders":1},{"quantity":3500,"price":206.2,"orders":1},{"quantity":14000,"price":227.85,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|68083","symbol":"APLAPOLLO25MAY1620CE","last_price":196.9,"volume":0,"average_price":0.0,"oi":97300.0,"net_change":2.35,"total_buy_quantity":21700.0,"total_sell_quantity":21700.0,"lower_circuit_limit":74.3,"upper_circuit_limit":283.6,"last_trade_time":"1747648630000","oi_day_high":97300.0,"oi_day_low":95550.0},"NSE_FO:BHARTIARTL25MAY1840CE":{"ohlc":{"open":13.45,"high":18.0,"low":11.05,"close":15.2},"depth":{"buy":[{"quantity":8550,"price":15.15,"orders":2},{"quantity":8550,"price":15.1,"orders":3},{"quantity":475,"price":15.05,"orders":1},{"quantity":7125,"price":15.0,"orders":14},{"quantity":475,"price":14.95,"orders":1}],"sell":[{"quantity":13300,"price":15.2,"orders":1},{"quantity":2375,"price":15.25,"orders":2},{"quantity":19950,"price":15.3,"orders":6},{"quantity":4275,"price":15.35,"orders":6},{"quantity":2850,"price":15.4,"orders":5}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|71333","symbol":"BHARTIARTL25MAY1840CE","last_price":15.2,"volume":6019200,"average_price":15.1,"oi":3200550.0,"net_change":2.2,"total_buy_quantity":570950.0,"total_sell_quantity":555750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.25,"last_trade_time":"1747821599827","oi_day_high":3471300.0,"oi_day_low":3192950.0},"NSE_FO:ONGC25MAY250PE":{"ohlc":{"open":4.4,"high":5.55,"low":3.85,"close":4.95},"depth":{"buy":[{"quantity":9625,"price":4.9,"orders":5},{"quantity":21175,"price":4.85,"orders":9},{"quantity":23100,"price":4.8,"orders":11},{"quantity":23100,"price":4.75,"orders":10},{"quantity":21175,"price":4.7,"orders":9}],"sell":[{"quantity":9625,"price":4.95,"orders":2},{"quantity":9625,"price":5.0,"orders":4},{"quantity":19250,"price":5.05,"orders":8},{"quantity":23100,"price":5.1,"orders":11},{"quantity":11550,"price":5.15,"orders":5}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|111574","symbol":"ONGC25MAY250PE","last_price":4.95,"volume":6237000,"average_price":4.79,"oi":2987600.0,"net_change":0.05,"total_buy_quantity":1093400.0,"total_sell_quantity":390775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1747821593999","oi_day_high":2987600.0,"oi_day_low":2573725.0},"NSE_FO:TATACOMM25MAY1600CE":{"ohlc":{"open":44.05,"high":79.5,"low":44.0,"close":77.65},"depth":{"buy":[{"quantity":250,"price":78.35,"orders":1},{"quantity":250,"price":78.3,"orders":1},{"quantity":250,"price":78.2,"orders":1},{"quantity":250,"price":77.0,"orders":1},{"quantity":250,"price":76.7,"orders":1}],"sell":[{"quantity":250,"price":78.95,"orders":1},{"quantity":250,"price":79.0,"orders":1},{"quantity":250,"price":79.55,"orders":1},{"quantity":250,"price":79.85,"orders":1},{"quantity":250,"price":79.9,"orders":1}]},"timestamp":"2025-05-21T15:46:00.228+05:30","instrument_token":"NSE_FO|127024","symbol":"TATACOMM25MAY1600CE","last_price":77.65,"volume":133750,"average_price":68.15,"oi":194500.0,"net_change":28.55,"total_buy_quantity":61500.0,"total_sell_quantity":31000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.55,"last_trade_time":"1747821597084","oi_day_high":210500.0,"oi_day_low":190750.0}}}