{"status":"success","data":{"NSE_FO:KOTAKBANK25JUL2200CE":{"ohlc":{"open":18.85,"high":24.9,"low":15.1,"close":23.2},"depth":{"buy":[{"quantity":400,"price":23.0,"orders":1},{"quantity":400,"price":22.8,"orders":1},{"quantity":400,"price":22.75,"orders":1},{"quantity":400,"price":22.7,"orders":1},{"quantity":400,"price":22.65,"orders":1}],"sell":[{"quantity":800,"price":23.3,"orders":2},{"quantity":1600,"price":23.35,"orders":3},{"quantity":400,"price":23.4,"orders":1},{"quantity":1200,"price":23.45,"orders":2},{"quantity":400,"price":23.5,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|108470","symbol":"KOTAKBANK25JUL2200CE","last_price":23.2,"volume":1951600,"average_price":21.33,"oi":1117200.0,"net_change":4.25,"total_buy_quantity":510800.0,"total_sell_quantity":183600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.4,"last_trade_time":"1753091990261","oi_day_high":1188800.0,"oi_day_low":1108800.0},"NSE_FO:PIDILITIND25JUL3020PE":{"ohlc":{"open":80.2,"high":80.2,"low":80.2,"close":80.2},"depth":{"buy":[{"quantity":250,"price":73.65,"orders":1},{"quantity":1000,"price":73.6,"orders":1},{"quantity":1250,"price":71.8,"orders":1},{"quantity":750,"price":70.5,"orders":1},{"quantity":2500,"price":69.15,"orders":1}],"sell":[{"quantity":1000,"price":95.1,"orders":2},{"quantity":750,"price":95.95,"orders":1},{"quantity":1000,"price":100.05,"orders":1},{"quantity":1250,"price":100.65,"orders":1},{"quantity":2500,"price":112.9,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|127950","symbol":"PIDILITIND25JUL3020PE","last_price":80.2,"volume":0,"average_price":0.0,"oi":9000.0,"net_change":0.0,"total_buy_quantity":11250.0,"total_sell_quantity":9000.0,"lower_circuit_limit":7.15,"upper_circuit_limit":153.25,"last_trade_time":"1752816113000","oi_day_high":9000.0,"oi_day_low":9000.0},"NSE_FO:COLPAL25JUL2380CE":{"ohlc":{"open":57.4,"high":64.2,"low":51.1,"close":51.1},"depth":{"buy":[{"quantity":225,"price":51.35,"orders":1},{"quantity":225,"price":51.3,"orders":1},{"quantity":225,"price":51.25,"orders":1},{"quantity":225,"price":51.15,"orders":1},{"quantity":225,"price":49.55,"orders":1}],"sell":[{"quantity":450,"price":52.9,"orders":2},{"quantity":225,"price":52.95,"orders":1},{"quantity":225,"price":53.0,"orders":1},{"quantity":225,"price":54.0,"orders":1},{"quantity":1350,"price":54.55,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|88643","symbol":"COLPAL25JUL2380CE","last_price":51.1,"volume":88875,"average_price":58.87,"oi":78525.0,"net_change":-5.15,"total_buy_quantity":23400.0,"total_sell_quantity":40050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.15,"last_trade_time":"1753091939416","oi_day_high":79875.0,"oi_day_low":50400.0},"NSE_FO:HCLTECH25JUL1720PE":{"ohlc":{"open":185.0,"high":185.0,"low":185.0,"close":185.0},"depth":{"buy":[{"quantity":350,"price":182.25,"orders":1},{"quantity":350,"price":182.2,"orders":1},{"quantity":350,"price":182.05,"orders":1},{"quantity":350,"price":182.0,"orders":1},{"quantity":350,"price":181.45,"orders":1}],"sell":[{"quantity":350,"price":185.9,"orders":1},{"quantity":350,"price":186.3,"orders":1},{"quantity":3150,"price":188.1,"orders":1},{"quantity":1400,"price":193.65,"orders":1},{"quantity":1750,"price":194.2,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|94554","symbol":"HCLTECH25JUL1720PE","last_price":185.0,"volume":350,"average_price":185.0,"oi":223300.0,"net_change":16.55,"total_buy_quantity":37450.0,"total_sell_quantity":28000.0,"lower_circuit_limit":95.5,"upper_circuit_limit":241.4,"last_trade_time":"1753084157461","oi_day_high":223300.0,"oi_day_low":223300.0},"NSE_FO:BSOFT25JUL440CE":{"ohlc":{"open":4.45,"high":4.45,"low":2.7,"close":2.85},"depth":{"buy":[{"quantity":2600,"price":2.75,"orders":2},{"quantity":1300,"price":2.7,"orders":1},{"quantity":6500,"price":2.65,"orders":2},{"quantity":14300,"price":2.55,"orders":4},{"quantity":2600,"price":2.5,"orders":2}],"sell":[{"quantity":1300,"price":2.9,"orders":1},{"quantity":3900,"price":2.95,"orders":3},{"quantity":11700,"price":3.0,"orders":6},{"quantity":6500,"price":3.05,"orders":5},{"quantity":14300,"price":3.1,"orders":4}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|79426","symbol":"BSOFT25JUL440CE","last_price":2.85,"volume":435500,"average_price":3.29,"oi":1556100.0,"net_change":-1.55,"total_buy_quantity":314600.0,"total_sell_quantity":430300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1753091942740","oi_day_high":1562600.0,"oi_day_low":1467700.0},"NSE_FO:INDIANB25JUL640PE":{"ohlc":{"open":20.75,"high":23.2,"low":16.55,"close":17.75},"depth":{"buy":[{"quantity":1000,"price":17.45,"orders":1},{"quantity":1000,"price":17.4,"orders":1},{"quantity":1000,"price":17.05,"orders":1},{"quantity":2000,"price":16.85,"orders":2},{"quantity":1000,"price":16.8,"orders":1}],"sell":[{"quantity":1000,"price":18.1,"orders":1},{"quantity":1000,"price":18.3,"orders":1},{"quantity":1000,"price":18.6,"orders":1},{"quantity":2000,"price":18.7,"orders":2},{"quantity":2000,"price":18.75,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|45827","symbol":"INDIANB25JUL640PE","last_price":17.75,"volume":65000,"average_price":20.3,"oi":166000.0,"net_change":-2.15,"total_buy_quantity":125000.0,"total_sell_quantity":77000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.3,"last_trade_time":"1753091997026","oi_day_high":186000.0,"oi_day_low":163000.0},"NSE_FO:IRCTC25JUL770PE":{"ohlc":{"open":13.95,"high":17.9,"low":8.9,"close":9.3},"depth":{"buy":[{"quantity":875,"price":8.95,"orders":1},{"quantity":1750,"price":8.9,"orders":2},{"quantity":875,"price":8.85,"orders":1},{"quantity":875,"price":8.8,"orders":1},{"quantity":1750,"price":8.75,"orders":2}],"sell":[{"quantity":1750,"price":9.15,"orders":2},{"quantity":875,"price":9.5,"orders":1},{"quantity":1750,"price":9.55,"orders":2},{"quantity":875,"price":9.6,"orders":1},{"quantity":1750,"price":9.85,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|107346","symbol":"IRCTC25JUL770PE","last_price":9.3,"volume":274750,"average_price":11.76,"oi":456750.0,"net_change":-4.75,"total_buy_quantity":319375.0,"total_sell_quantity":158375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.3,"last_trade_time":"1753091927288","oi_day_high":462875.0,"oi_day_low":447125.0},"NSE_FO:GRASIM25JUL2880CE":{"ohlc":{"open":7.95,"high":8.25,"low":5.05,"close":6.5},"depth":{"buy":[{"quantity":250,"price":6.45,"orders":1},{"quantity":250,"price":6.15,"orders":1},{"quantity":1500,"price":6.1,"orders":2},{"quantity":500,"price":6.05,"orders":1},{"quantity":2000,"price":6.0,"orders":1}],"sell":[{"quantity":250,"price":6.85,"orders":1},{"quantity":250,"price":6.9,"orders":1},{"quantity":250,"price":6.95,"orders":1},{"quantity":250,"price":7.0,"orders":1},{"quantity":1000,"price":7.15,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|93475","symbol":"GRASIM25JUL2880CE","last_price":6.5,"volume":83500,"average_price":6.25,"oi":89500.0,"net_change":-2.1,"total_buy_quantity":203250.0,"total_sell_quantity":41750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1753091804741","oi_day_high":91000.0,"oi_day_low":84000.0},"NSE_FO:ICICIBANK25JUL1440CE":{"ohlc":{"open":23.7,"high":34.6,"low":17.9,"close":31.65},"depth":{"buy":[{"quantity":700,"price":31.6,"orders":1},{"quantity":700,"price":31.25,"orders":1},{"quantity":700,"price":31.2,"orders":1},{"quantity":1400,"price":31.15,"orders":2},{"quantity":700,"price":31.1,"orders":1}],"sell":[{"quantity":700,"price":31.95,"orders":1},{"quantity":1400,"price":32.0,"orders":2},{"quantity":700,"price":32.1,"orders":1},{"quantity":700,"price":32.15,"orders":1},{"quantity":2800,"price":32.2,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|98845","symbol":"ICICIBANK25JUL1440CE","last_price":31.65,"volume":10926300,"average_price":25.64,"oi":1159200.0,"net_change":11.95,"total_buy_quantity":590800.0,"total_sell_quantity":121800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.25,"last_trade_time":"1753091974653","oi_day_high":2319800.0,"oi_day_low":1159200.0},"NSE_FO:INDUSTOWER25JUL415CE":{"ohlc":{"open":3.15,"high":4.25,"low":2.2,"close":3.55},"depth":{"buy":[{"quantity":5100,"price":3.3,"orders":3},{"quantity":5100,"price":3.25,"orders":3},{"quantity":6800,"price":3.2,"orders":4},{"quantity":3400,"price":3.15,"orders":2},{"quantity":5100,"price":3.1,"orders":3}],"sell":[{"quantity":5100,"price":3.45,"orders":3},{"quantity":6800,"price":3.5,"orders":4},{"quantity":5100,"price":3.55,"orders":3},{"quantity":3400,"price":3.6,"orders":2},{"quantity":5100,"price":3.65,"orders":3}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|106248","symbol":"INDUSTOWER25JUL415CE","last_price":3.55,"volume":722500,"average_price":3.28,"oi":676600.0,"net_change":-0.25,"total_buy_quantity":516800.0,"total_sell_quantity":375700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1753091919553","oi_day_high":683400.0,"oi_day_low":571200.0},"NSE_FO:HINDUNILVR25JUL2280PE":{"ohlc":{"open":0.15,"high":0.25,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":900,"price":0.1,"orders":2},{"quantity":14100,"price":0.05,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1200,"price":0.3,"orders":2},{"quantity":900,"price":0.35,"orders":1},{"quantity":1200,"price":0.4,"orders":2},{"quantity":900,"price":0.45,"orders":1},{"quantity":1500,"price":0.5,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|97957","symbol":"HINDUNILVR25JUL2280PE","last_price":0.15,"volume":5400,"average_price":0.17,"oi":78300.0,"net_change":-0.05,"total_buy_quantity":15000.0,"total_sell_quantity":32100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1753091973785","oi_day_high":79200.0,"oi_day_low":77700.0},"NSE_FO:JINDALSTEL25JUL950PE":{"ohlc":{"open":16.05,"high":16.75,"low":11.85,"close":14.85},"depth":{"buy":[{"quantity":625,"price":14.45,"orders":1},{"quantity":625,"price":14.4,"orders":1},{"quantity":625,"price":14.35,"orders":1},{"quantity":625,"price":14.3,"orders":1},{"quantity":1250,"price":14.05,"orders":2}],"sell":[{"quantity":625,"price":15.1,"orders":1},{"quantity":1875,"price":15.15,"orders":3},{"quantity":625,"price":15.2,"orders":1},{"quantity":625,"price":15.3,"orders":1},{"quantity":625,"price":15.35,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|108960","symbol":"JINDALSTEL25JUL950PE","last_price":14.85,"volume":353125,"average_price":14.35,"oi":459375.0,"net_change":-3.9,"total_buy_quantity":666875.0,"total_sell_quantity":135000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.2,"last_trade_time":"1753091854686","oi_day_high":499375.0,"oi_day_low":457500.0},"NSE_FO:ASIANPAINT25JUL2280PE":{"ohlc":{"open":7.4,"high":9.55,"low":6.45,"close":7.05},"depth":{"buy":[{"quantity":1000,"price":7.0,"orders":1},{"quantity":1000,"price":6.85,"orders":1},{"quantity":1000,"price":6.8,"orders":1},{"quantity":1750,"price":6.7,"orders":2},{"quantity":1500,"price":6.65,"orders":1}],"sell":[{"quantity":250,"price":7.05,"orders":1},{"quantity":500,"price":7.1,"orders":2},{"quantity":250,"price":7.35,"orders":1},{"quantity":1250,"price":7.4,"orders":1},{"quantity":2000,"price":7.85,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|65703","symbol":"ASIANPAINT25JUL2280PE","last_price":7.05,"volume":137500,"average_price":7.54,"oi":165000.0,"net_change":0.15,"total_buy_quantity":411750.0,"total_sell_quantity":43500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1753091972800","oi_day_high":169250.0,"oi_day_low":156750.0},"NSE_FO:TORNTPOWER25JUL1460CE":{"ohlc":{"open":9.1,"high":9.1,"low":5.75,"close":6.9},"depth":{"buy":[{"quantity":375,"price":6.75,"orders":1},{"quantity":375,"price":6.7,"orders":1},{"quantity":750,"price":6.0,"orders":1},{"quantity":11250,"price":5.95,"orders":1},{"quantity":375,"price":5.5,"orders":1}],"sell":[{"quantity":375,"price":8.15,"orders":1},{"quantity":2625,"price":8.2,"orders":1},{"quantity":750,"price":8.3,"orders":1},{"quantity":375,"price":8.6,"orders":1},{"quantity":7500,"price":8.9,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|139314","symbol":"TORNTPOWER25JUL1460CE","last_price":6.9,"volume":99000,"average_price":6.99,"oi":131250.0,"net_change":-2.2,"total_buy_quantity":106125.0,"total_sell_quantity":72375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.65,"last_trade_time":"1753091818572","oi_day_high":142125.0,"oi_day_low":129000.0},"NSE_FO:LICI25JUL960CE":{"ohlc":{"open":3.3,"high":3.3,"low":2.15,"close":3.25},"depth":{"buy":[{"quantity":700,"price":2.9,"orders":1},{"quantity":700,"price":2.85,"orders":1},{"quantity":2100,"price":2.8,"orders":3},{"quantity":4900,"price":2.75,"orders":5},{"quantity":3500,"price":2.7,"orders":4}],"sell":[{"quantity":1400,"price":3.1,"orders":2},{"quantity":700,"price":3.15,"orders":1},{"quantity":700,"price":3.2,"orders":1},{"quantity":3500,"price":3.25,"orders":3},{"quantity":700,"price":3.3,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|109830","symbol":"LICI25JUL960CE","last_price":3.25,"volume":117600,"average_price":2.65,"oi":714700.0,"net_change":-0.05,"total_buy_quantity":170800.0,"total_sell_quantity":477400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1753091997611","oi_day_high":721000.0,"oi_day_low":701400.0},"NSE_FO:EXIDEIND25JUL390CE":{"ohlc":{"open":6.15,"high":8.9,"low":4.5,"close":6.9},"depth":{"buy":[{"quantity":12600,"price":6.85,"orders":5},{"quantity":3600,"price":6.8,"orders":2},{"quantity":5400,"price":6.75,"orders":3},{"quantity":5400,"price":6.7,"orders":3},{"quantity":5400,"price":6.6,"orders":2}],"sell":[{"quantity":1800,"price":6.95,"orders":1},{"quantity":9000,"price":7.0,"orders":5},{"quantity":1800,"price":7.05,"orders":1},{"quantity":7200,"price":7.1,"orders":4},{"quantity":10800,"price":7.15,"orders":5}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|90633","symbol":"EXIDEIND25JUL390CE","last_price":6.9,"volume":5254200,"average_price":6.93,"oi":1497600.0,"net_change":1.85,"total_buy_quantity":523800.0,"total_sell_quantity":599400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1753091995046","oi_day_high":1643400.0,"oi_day_low":1456200.0},"NSE_FO:IGL25JUL210PE":{"ohlc":{"open":3.1,"high":4.1,"low":2.6,"close":2.85},"depth":{"buy":[{"quantity":8250,"price":2.85,"orders":3},{"quantity":11000,"price":2.8,"orders":4},{"quantity":13750,"price":2.75,"orders":5},{"quantity":8250,"price":2.7,"orders":3},{"quantity":30250,"price":2.65,"orders":4}],"sell":[{"quantity":5500,"price":2.95,"orders":2},{"quantity":16500,"price":3.0,"orders":6},{"quantity":19250,"price":3.05,"orders":6},{"quantity":16500,"price":3.1,"orders":5},{"quantity":8250,"price":3.15,"orders":3}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|100932","symbol":"IGL25JUL210PE","last_price":2.85,"volume":1278750,"average_price":3.31,"oi":748000.0,"net_change":-0.15,"total_buy_quantity":591250.0,"total_sell_quantity":720500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1753091987738","oi_day_high":874500.0,"oi_day_low":748000.0},"NSE_FO:BHARTIARTL25JUL2020CE":{"ohlc":{"open":2.05,"high":2.85,"low":1.7,"close":2.15},"depth":{"buy":[{"quantity":5700,"price":2.05,"orders":9},{"quantity":6650,"price":2.0,"orders":10},{"quantity":4750,"price":1.95,"orders":7},{"quantity":4750,"price":1.9,"orders":6},{"quantity":4275,"price":1.85,"orders":7}],"sell":[{"quantity":2850,"price":2.2,"orders":6},{"quantity":2850,"price":2.25,"orders":3},{"quantity":3800,"price":2.3,"orders":6},{"quantity":4275,"price":2.35,"orders":5},{"quantity":5700,"price":2.4,"orders":6}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|81934","symbol":"BHARTIARTL25JUL2020CE","last_price":2.15,"volume":895850,"average_price":2.1,"oi":1728050.0,"net_change":-0.4,"total_buy_quantity":773775.0,"total_sell_quantity":188575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1753091995103","oi_day_high":1811650.0,"oi_day_low":1728050.0},"NSE_FO:ZYDUSLIFE25JUL980PE":{"ohlc":{"open":25.5,"high":27.05,"low":20.0,"close":26.3},"depth":{"buy":[{"quantity":1800,"price":26.15,"orders":2},{"quantity":900,"price":26.1,"orders":1},{"quantity":900,"price":26.05,"orders":1},{"quantity":900,"price":25.5,"orders":1},{"quantity":900,"price":24.85,"orders":1}],"sell":[{"quantity":1800,"price":26.65,"orders":2},{"quantity":900,"price":26.7,"orders":1},{"quantity":900,"price":27.0,"orders":1},{"quantity":900,"price":28.15,"orders":1},{"quantity":7200,"price":28.95,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|136328","symbol":"ZYDUSLIFE25JUL980PE","last_price":26.3,"volume":72000,"average_price":23.12,"oi":181800.0,"net_change":1.55,"total_buy_quantity":209700.0,"total_sell_quantity":96300.0,"lower_circuit_limit":0.75,"upper_circuit_limit":48.75,"last_trade_time":"1753091826294","oi_day_high":207000.0,"oi_day_low":177300.0},"NSE_FO:ABB25JUL6000PE":{"ohlc":{"open":333.0,"high":333.0,"low":190.05,"close":195.0},"depth":{"buy":[{"quantity":125,"price":191.05,"orders":1},{"quantity":250,"price":191.0,"orders":2},{"quantity":125,"price":190.95,"orders":1},{"quantity":125,"price":190.0,"orders":1},{"quantity":125,"price":188.05,"orders":1}],"sell":[{"quantity":125,"price":197.15,"orders":1},{"quantity":125,"price":197.2,"orders":1},{"quantity":125,"price":197.25,"orders":1},{"quantity":125,"price":200.35,"orders":1},{"quantity":250,"price":200.4,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|57501","symbol":"ABB25JUL6000PE","last_price":195.0,"volume":33750,"average_price":234.81,"oi":82125.0,"net_change":-164.6,"total_buy_quantity":2875.0,"total_sell_quantity":9625.0,"lower_circuit_limit":77.1,"upper_circuit_limit":642.1,"last_trade_time":"1753091967287","oi_day_high":86125.0,"oi_day_low":82125.0},"NSE_FO:ALKEM25JUL4850CE":{"ohlc":{"open":147.1,"high":177.2,"low":147.1,"close":177.2},"depth":{"buy":[{"quantity":125,"price":159.85,"orders":1},{"quantity":250,"price":159.8,"orders":2},{"quantity":125,"price":155.85,"orders":1},{"quantity":375,"price":147.05,"orders":1},{"quantity":250,"price":146.3,"orders":1}],"sell":[{"quantity":125,"price":179.85,"orders":1},{"quantity":125,"price":180.0,"orders":1},{"quantity":375,"price":188.2,"orders":1},{"quantity":250,"price":188.5,"orders":1},{"quantity":500,"price":190.15,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|76379","symbol":"ALKEM25JUL4850CE","last_price":177.2,"volume":1000,"average_price":168.04,"oi":13500.0,"net_change":-0.8,"total_buy_quantity":10625.0,"total_sell_quantity":5250.0,"lower_circuit_limit":8.0,"upper_circuit_limit":348.0,"last_trade_time":"1753080816400","oi_day_high":13500.0,"oi_day_low":13375.0},"NSE_FO:ATGL25JUL650CE":{"ohlc":{"open":18.7,"high":24.4,"low":18.7,"close":22.15},"depth":{"buy":[{"quantity":875,"price":21.95,"orders":1},{"quantity":875,"price":21.9,"orders":1},{"quantity":875,"price":21.5,"orders":1},{"quantity":1750,"price":21.3,"orders":2},{"quantity":875,"price":21.05,"orders":1}],"sell":[{"quantity":875,"price":22.55,"orders":1},{"quantity":875,"price":22.6,"orders":1},{"quantity":875,"price":22.8,"orders":1},{"quantity":875,"price":23.6,"orders":1},{"quantity":2625,"price":23.7,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|78302","symbol":"ATGL25JUL650CE","last_price":22.15,"volume":63875,"average_price":22.37,"oi":149625.0,"net_change":1.3,"total_buy_quantity":150500.0,"total_sell_quantity":125125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.4,"last_trade_time":"1753091890411","oi_day_high":155750.0,"oi_day_low":149625.0},"NSE_FO:BHARATFORG25JUL1280PE":{"ohlc":{"open":60.2,"high":61.85,"low":59.05,"close":59.05},"depth":{"buy":[{"quantity":500,"price":57.55,"orders":1},{"quantity":500,"price":57.5,"orders":1},{"quantity":500,"price":57.45,"orders":1},{"quantity":500,"price":57.05,"orders":1},{"quantity":500,"price":56.85,"orders":1}],"sell":[{"quantity":500,"price":59.95,"orders":1},{"quantity":500,"price":60.0,"orders":1},{"quantity":500,"price":60.05,"orders":1},{"quantity":500,"price":60.2,"orders":1},{"quantity":500,"price":61.1,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|74201","symbol":"BHARATFORG25JUL1280PE","last_price":59.05,"volume":3500,"average_price":60.47,"oi":200000.0,"net_change":-4.15,"total_buy_quantity":40500.0,"total_sell_quantity":72500.0,"lower_circuit_limit":6.55,"upper_circuit_limit":119.85,"last_trade_time":"1753089257499","oi_day_high":200500.0,"oi_day_low":199500.0},"NSE_FO:NHPC25JUL85CE":{"ohlc":{"open":3.0,"high":3.7,"low":2.75,"close":3.2},"depth":{"buy":[{"quantity":12800,"price":3.25,"orders":2},{"quantity":19200,"price":3.2,"orders":3},{"quantity":19200,"price":3.15,"orders":3},{"quantity":25600,"price":3.1,"orders":4},{"quantity":64000,"price":3.05,"orders":3}],"sell":[{"quantity":19200,"price":3.4,"orders":3},{"quantity":12800,"price":3.45,"orders":2},{"quantity":25600,"price":3.5,"orders":4},{"quantity":38400,"price":3.55,"orders":2},{"quantity":12800,"price":3.6,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|122606","symbol":"NHPC25JUL85CE","last_price":3.2,"volume":172800,"average_price":3.24,"oi":2016000.0,"net_change":0.15,"total_buy_quantity":928000.0,"total_sell_quantity":678400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1753091516058","oi_day_high":2067200.0,"oi_day_low":2016000.0},"NSE_FO:NAUKRI25JUL1520CE":{"ohlc":{"open":2.2,"high":4.85,"low":2.2,"close":4.3},"depth":{"buy":[{"quantity":375,"price":4.25,"orders":1},{"quantity":750,"price":4.2,"orders":2},{"quantity":375,"price":4.15,"orders":1},{"quantity":375,"price":4.1,"orders":1},{"quantity":2250,"price":4.05,"orders":2}],"sell":[{"quantity":750,"price":4.55,"orders":2},{"quantity":750,"price":4.6,"orders":2},{"quantity":375,"price":4.65,"orders":1},{"quantity":375,"price":4.7,"orders":1},{"quantity":750,"price":4.75,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|115672","symbol":"NAUKRI25JUL1520CE","last_price":4.3,"volume":105750,"average_price":2.92,"oi":145125.0,"net_change":1.45,"total_buy_quantity":117375.0,"total_sell_quantity":66375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1753091965658","oi_day_high":157125.0,"oi_day_low":145125.0},"NSE_FO:SHRIRAMFIN25JUL700CE":{"ohlc":{"open":4.35,"high":5.25,"low":2.9,"close":5.2},"depth":{"buy":[{"quantity":825,"price":5.2,"orders":1},{"quantity":1650,"price":5.15,"orders":2},{"quantity":1650,"price":5.1,"orders":1},{"quantity":10725,"price":5.05,"orders":7},{"quantity":12375,"price":5.0,"orders":6}],"sell":[{"quantity":4125,"price":5.25,"orders":5},{"quantity":4950,"price":5.3,"orders":6},{"quantity":1650,"price":5.35,"orders":2},{"quantity":3300,"price":5.4,"orders":4},{"quantity":825,"price":5.45,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|126282","symbol":"SHRIRAMFIN25JUL700CE","last_price":5.2,"volume":1975875,"average_price":4.03,"oi":2785200.0,"net_change":0.8,"total_buy_quantity":657525.0,"total_sell_quantity":532950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1753091992610","oi_day_high":3016200.0,"oi_day_low":2785200.0},"NSE_FO:MARICO25JUL730PE":{"ohlc":{"open":16.85,"high":17.8,"low":12.1,"close":15.35},"depth":{"buy":[{"quantity":1200,"price":14.5,"orders":1},{"quantity":1200,"price":14.35,"orders":1},{"quantity":1200,"price":14.1,"orders":1},{"quantity":2400,"price":13.9,"orders":1},{"quantity":1200,"price":13.6,"orders":1}],"sell":[{"quantity":1200,"price":15.5,"orders":1},{"quantity":1200,"price":15.55,"orders":1},{"quantity":1200,"price":15.65,"orders":1},{"quantity":1200,"price":16.75,"orders":1},{"quantity":3600,"price":16.8,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|117419","symbol":"MARICO25JUL730PE","last_price":15.35,"volume":330000,"average_price":14.96,"oi":375600.0,"net_change":0.6,"total_buy_quantity":583200.0,"total_sell_quantity":98400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.75,"last_trade_time":"1753091991883","oi_day_high":423600.0,"oi_day_low":372000.0},"NSE_FO:SUNPHARMA25JUL1660CE":{"ohlc":{"open":40.0,"high":48.3,"low":34.1,"close":42.0},"depth":{"buy":[{"quantity":350,"price":40.9,"orders":1},{"quantity":350,"price":40.85,"orders":1},{"quantity":350,"price":40.8,"orders":1},{"quantity":350,"price":40.75,"orders":1},{"quantity":350,"price":39.4,"orders":1}],"sell":[{"quantity":350,"price":42.15,"orders":1},{"quantity":350,"price":42.2,"orders":1},{"quantity":350,"price":42.85,"orders":1},{"quantity":350,"price":42.9,"orders":1},{"quantity":350,"price":42.95,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|136608","symbol":"SUNPHARMA25JUL1660CE","last_price":42.0,"volume":93100,"average_price":42.74,"oi":140350.0,"net_change":-3.45,"total_buy_quantity":62650.0,"total_sell_quantity":34300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.25,"last_trade_time":"1753091998155","oi_day_high":151900.0,"oi_day_low":133350.0},"NSE_FO:DMART25JUL4300CE":{"ohlc":{"open":12.05,"high":13.0,"low":8.2,"close":9.5},"depth":{"buy":[{"quantity":150,"price":9.5,"orders":1},{"quantity":450,"price":9.45,"orders":3},{"quantity":450,"price":9.35,"orders":3},{"quantity":300,"price":9.3,"orders":2},{"quantity":300,"price":9.25,"orders":2}],"sell":[{"quantity":150,"price":10.1,"orders":1},{"quantity":150,"price":10.15,"orders":1},{"quantity":300,"price":10.2,"orders":2},{"quantity":300,"price":10.25,"orders":2},{"quantity":150,"price":10.35,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|88889","symbol":"DMART25JUL4300CE","last_price":9.5,"volume":179850,"average_price":10.26,"oi":394800.0,"net_change":-4.4,"total_buy_quantity":94200.0,"total_sell_quantity":46350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.0,"last_trade_time":"1753091998899","oi_day_high":397200.0,"oi_day_low":379350.0},"NSE_FO:TATATECH25JUL700PE":{"ohlc":{"open":6.1,"high":7.5,"low":3.8,"close":3.75},"depth":{"buy":[{"quantity":3200,"price":3.75,"orders":3},{"quantity":2400,"price":3.7,"orders":3},{"quantity":1600,"price":3.65,"orders":2},{"quantity":1600,"price":3.6,"orders":2},{"quantity":800,"price":3.55,"orders":1}],"sell":[{"quantity":800,"price":3.85,"orders":1},{"quantity":2400,"price":3.9,"orders":3},{"quantity":2400,"price":3.95,"orders":3},{"quantity":3200,"price":4.0,"orders":4},{"quantity":1600,"price":4.05,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|130774","symbol":"TATATECH25JUL700PE","last_price":3.75,"volume":387200,"average_price":5.35,"oi":811200.0,"net_change":-1.9,"total_buy_quantity":468000.0,"total_sell_quantity":240000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1753091980166","oi_day_high":820000.0,"oi_day_low":804000.0},"NSE_FO:POLYCAB25JUL6500PE":{"ohlc":{"open":28.1,"high":40.85,"low":11.8,"close":12.95},"depth":{"buy":[{"quantity":125,"price":12.4,"orders":1},{"quantity":250,"price":12.35,"orders":2},{"quantity":375,"price":12.25,"orders":3},{"quantity":250,"price":12.2,"orders":2},{"quantity":250,"price":12.1,"orders":2}],"sell":[{"quantity":125,"price":14.45,"orders":1},{"quantity":250,"price":14.5,"orders":2},{"quantity":125,"price":14.9,"orders":1},{"quantity":375,"price":15.0,"orders":2},{"quantity":1000,"price":17.0,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|130323","symbol":"POLYCAB25JUL6500PE","last_price":12.95,"volume":198250,"average_price":19.56,"oi":133250.0,"net_change":-12.9,"total_buy_quantity":66750.0,"total_sell_quantity":29250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":121.95,"last_trade_time":"1753091947952","oi_day_high":158500.0,"oi_day_low":127250.0},"NSE_FO:SHREECEM25JUL30000CE":{"ohlc":{"open":1274.9,"high":1725.0,"low":1237.6,"close":1725.0},"depth":{"buy":[{"quantity":75,"price":1598.1,"orders":1},{"quantity":25,"price":1598.05,"orders":1},{"quantity":25,"price":1597.8,"orders":1},{"quantity":50,"price":1550.0,"orders":1},{"quantity":175,"price":1460.15,"orders":1}],"sell":[{"quantity":75,"price":1899.3,"orders":1},{"quantity":25,"price":1899.35,"orders":1},{"quantity":25,"price":1900.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|125949","symbol":"SHREECEM25JUL30000CE","last_price":1725.0,"volume":475,"average_price":1441.71,"oi":5525.0,"net_change":734.05,"total_buy_quantity":2100.0,"total_sell_quantity":125.0,"lower_circuit_limit":42.4,"upper_circuit_limit":1939.5,"last_trade_time":"1753091770691","oi_day_high":5575.0,"oi_day_low":5475.0},"NSE_FO:MARUTI25JUL12700CE":{"ohlc":{"open":60.0,"high":60.0,"low":37.8,"close":42.85},"depth":{"buy":[{"quantity":50,"price":42.8,"orders":1},{"quantity":150,"price":41.0,"orders":2},{"quantity":50,"price":40.4,"orders":1},{"quantity":100,"price":40.25,"orders":1},{"quantity":50,"price":40.2,"orders":1}],"sell":[{"quantity":50,"price":44.95,"orders":1},{"quantity":50,"price":45.0,"orders":1},{"quantity":50,"price":45.1,"orders":1},{"quantity":50,"price":45.95,"orders":1},{"quantity":200,"price":46.0,"orders":3}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|117866","symbol":"MARUTI25JUL12700CE","last_price":42.85,"volume":179750,"average_price":45.85,"oi":352050.0,"net_change":-15.9,"total_buy_quantity":24100.0,"total_sell_quantity":17350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":217.4,"last_trade_time":"1753091998000","oi_day_high":357800.0,"oi_day_low":352050.0},"NSE_FO:INDUSINDBK25JUL840PE":{"ohlc":{"open":12.0,"high":26.5,"low":11.5,"close":12.05},"depth":{"buy":[{"quantity":700,"price":13.25,"orders":1},{"quantity":2100,"price":13.2,"orders":3},{"quantity":1400,"price":13.15,"orders":2},{"quantity":1400,"price":13.1,"orders":2},{"quantity":700,"price":13.05,"orders":1}],"sell":[{"quantity":2100,"price":13.7,"orders":3},{"quantity":1400,"price":13.75,"orders":2},{"quantity":700,"price":13.8,"orders":1},{"quantity":700,"price":13.85,"orders":1},{"quantity":700,"price":13.9,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|102284","symbol":"INDUSINDBK25JUL840PE","last_price":12.05,"volume":6071800,"average_price":18.68,"oi":1003100.0,"net_change":3.7,"total_buy_quantity":985600.0,"total_sell_quantity":203700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.6,"last_trade_time":"1753091997233","oi_day_high":1024800.0,"oi_day_low":883400.0},"NSE_FO:IDFCFIRSTB25JUL72CE":{"ohlc":{"open":2.15,"high":3.3,"low":2.0,"close":2.95},"depth":{"buy":[{"quantity":37100,"price":2.9,"orders":4},{"quantity":27825,"price":2.85,"orders":3},{"quantity":139125,"price":2.8,"orders":8},{"quantity":18550,"price":2.75,"orders":2},{"quantity":18550,"price":2.7,"orders":2}],"sell":[{"quantity":37100,"price":3.0,"orders":4},{"quantity":55650,"price":3.05,"orders":6},{"quantity":120575,"price":3.1,"orders":6},{"quantity":27825,"price":3.15,"orders":3},{"quantity":166950,"price":3.2,"orders":5}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|100208","symbol":"IDFCFIRSTB25JUL72CE","last_price":2.95,"volume":4247950,"average_price":2.81,"oi":3941875.0,"net_change":0.4,"total_buy_quantity":2226000.0,"total_sell_quantity":1493275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1753091968991","oi_day_high":4349975.0,"oi_day_low":3895500.0},"NSE_FO:KPITTECH25JUL1280PE":{"ohlc":{"open":45.0,"high":48.0,"low":38.45,"close":39.15},"depth":{"buy":[{"quantity":400,"price":39.0,"orders":1},{"quantity":400,"price":38.95,"orders":1},{"quantity":400,"price":38.4,"orders":1},{"quantity":400,"price":38.35,"orders":1},{"quantity":800,"price":38.05,"orders":2}],"sell":[{"quantity":1200,"price":40.9,"orders":3},{"quantity":400,"price":40.95,"orders":1},{"quantity":400,"price":41.05,"orders":1},{"quantity":400,"price":41.15,"orders":1},{"quantity":400,"price":41.25,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|108824","symbol":"KPITTECH25JUL1280PE","last_price":39.15,"volume":27200,"average_price":43.3,"oi":77200.0,"net_change":-0.5,"total_buy_quantity":52400.0,"total_sell_quantity":43200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.2,"last_trade_time":"1753091971885","oi_day_high":79600.0,"oi_day_low":73600.0},"NSE_FO:BPCL25JUL330PE":{"ohlc":{"open":3.55,"high":3.8,"low":2.2,"close":2.4},"depth":{"buy":[{"quantity":1975,"price":2.4,"orders":1},{"quantity":7900,"price":2.35,"orders":4},{"quantity":9875,"price":2.3,"orders":5},{"quantity":25675,"price":2.25,"orders":6},{"quantity":11850,"price":2.2,"orders":6}],"sell":[{"quantity":13825,"price":2.5,"orders":7},{"quantity":17775,"price":2.55,"orders":7},{"quantity":13825,"price":2.6,"orders":5},{"quantity":7900,"price":2.65,"orders":4},{"quantity":25675,"price":2.7,"orders":5}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|77454","symbol":"BPCL25JUL330PE","last_price":2.4,"volume":2032275,"average_price":2.78,"oi":2073750.0,"net_change":-0.6,"total_buy_quantity":493750.0,"total_sell_quantity":553000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1753091981155","oi_day_high":2083625.0,"oi_day_low":1840700.0},"NSE_FO:IRFC25JUL140PE":{"ohlc":{"open":8.0,"high":8.0,"low":6.15,"close":6.7},"depth":{"buy":[{"quantity":4250,"price":6.55,"orders":1},{"quantity":8500,"price":6.5,"orders":2},{"quantity":8500,"price":6.45,"orders":2},{"quantity":12750,"price":6.4,"orders":3},{"quantity":8500,"price":6.35,"orders":2}],"sell":[{"quantity":8500,"price":6.65,"orders":2},{"quantity":8500,"price":6.7,"orders":2},{"quantity":12750,"price":6.75,"orders":3},{"quantity":4250,"price":6.8,"orders":1},{"quantity":178500,"price":6.85,"orders":3}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|104902","symbol":"IRFC25JUL140PE","last_price":6.7,"volume":1321750,"average_price":6.78,"oi":4033250.0,"net_change":-0.85,"total_buy_quantity":497250.0,"total_sell_quantity":998750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.55,"last_trade_time":"1753091840204","oi_day_high":4224500.0,"oi_day_low":3990750.0},"NSE_FO:YESBANK25JUL20PE":{"ohlc":{"open":0.25,"high":0.35,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":7930500,"price":0.2,"orders":44},{"quantity":10605100,"price":0.15,"orders":33},{"quantity":19437500,"price":0.1,"orders":50},{"quantity":13590700,"price":0.05,"orders":36},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":559800,"price":0.25,"orders":11},{"quantity":4447300,"price":0.3,"orders":38},{"quantity":1990400,"price":0.35,"orders":16},{"quantity":2456900,"price":0.4,"orders":8},{"quantity":995200,"price":0.45,"orders":7}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|135947","symbol":"YESBANK25JUL20PE","last_price":0.25,"volume":38408500,"average_price":0.27,"oi":8.63025E7,"net_change":-0.15,"total_buy_quantity":5.15638E7,"total_sell_quantity":1.29998E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1753091997498","oi_day_high":9.4233E7,"oi_day_low":8.62403E7},"NSE_FO:CDSL25JUL1740CE":{"ohlc":{"open":29.75,"high":43.7,"low":28.0,"close":40.7},"depth":{"buy":[{"quantity":475,"price":40.7,"orders":1},{"quantity":475,"price":40.65,"orders":1},{"quantity":1425,"price":40.5,"orders":1},{"quantity":475,"price":40.35,"orders":1},{"quantity":950,"price":40.3,"orders":2}],"sell":[{"quantity":475,"price":41.0,"orders":1},{"quantity":475,"price":41.15,"orders":1},{"quantity":950,"price":41.2,"orders":2},{"quantity":1425,"price":41.3,"orders":3},{"quantity":1425,"price":41.5,"orders":3}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|86305","symbol":"CDSL25JUL1740CE","last_price":40.7,"volume":1512400,"average_price":38.7,"oi":349600.0,"net_change":9.25,"total_buy_quantity":110675.0,"total_sell_quantity":99275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.4,"last_trade_time":"1753091997156","oi_day_high":386175.0,"oi_day_low":329175.0},"NSE_FO:PNB25JUL106PE":{"ohlc":{"open":0.5,"high":0.6,"low":0.35,"close":0.45},"depth":{"buy":[{"quantity":128000,"price":0.4,"orders":4},{"quantity":176000,"price":0.35,"orders":5},{"quantity":344000,"price":0.3,"orders":8},{"quantity":624000,"price":0.25,"orders":8},{"quantity":864000,"price":0.2,"orders":9}],"sell":[{"quantity":232000,"price":0.45,"orders":6},{"quantity":104000,"price":0.5,"orders":3},{"quantity":184000,"price":0.55,"orders":6},{"quantity":96000,"price":0.6,"orders":3},{"quantity":160000,"price":0.65,"orders":3}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|52085","symbol":"PNB25JUL106PE","last_price":0.45,"volume":1360000,"average_price":0.46,"oi":1232000.0,"net_change":0.0,"total_buy_quantity":4176000.0,"total_sell_quantity":2152000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1753090679151","oi_day_high":1432000.0,"oi_day_low":1176000.0},"NSE_FO:TITAN25JUL3700CE":{"ohlc":{"open":2.5,"high":3.0,"low":2.0,"close":2.6},"depth":{"buy":[{"quantity":700,"price":2.65,"orders":4},{"quantity":875,"price":2.6,"orders":5},{"quantity":2100,"price":2.55,"orders":7},{"quantity":1575,"price":2.5,"orders":8},{"quantity":1575,"price":2.45,"orders":5}],"sell":[{"quantity":525,"price":2.8,"orders":3},{"quantity":1575,"price":2.85,"orders":4},{"quantity":350,"price":2.9,"orders":1},{"quantity":1050,"price":2.95,"orders":2},{"quantity":10325,"price":3.0,"orders":8}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|138915","symbol":"TITAN25JUL3700CE","last_price":2.6,"volume":338100,"average_price":2.45,"oi":851375.0,"net_change":-0.1,"total_buy_quantity":320775.0,"total_sell_quantity":70700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1753091979410","oi_day_high":955850.0,"oi_day_low":851375.0},"NSE_FO:MAZDOCK25JUL3100CE":{"ohlc":{"open":43.75,"high":43.75,"low":24.5,"close":28.4},"depth":{"buy":[{"quantity":350,"price":28.2,"orders":2},{"quantity":175,"price":28.15,"orders":1},{"quantity":175,"price":28.0,"orders":1},{"quantity":175,"price":27.7,"orders":1},{"quantity":350,"price":27.65,"orders":2}],"sell":[{"quantity":9450,"price":28.4,"orders":4},{"quantity":175,"price":28.85,"orders":1},{"quantity":175,"price":28.9,"orders":1},{"quantity":525,"price":28.95,"orders":3},{"quantity":350,"price":29.8,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|118628","symbol":"MAZDOCK25JUL3100CE","last_price":28.4,"volume":442925,"average_price":29.47,"oi":248500.0,"net_change":-16.25,"total_buy_quantity":95025.0,"total_sell_quantity":59325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":167.35,"last_trade_time":"1753091996952","oi_day_high":255850.0,"oi_day_low":206325.0},"NSE_FO:TORNTPHARM25JUL3200PE":{"ohlc":{"open":2.25,"high":2.65,"low":2.25,"close":2.65},"depth":{"buy":[{"quantity":250,"price":1.55,"orders":1},{"quantity":750,"price":1.5,"orders":1},{"quantity":1000,"price":1.1,"orders":1},{"quantity":2500,"price":0.9,"orders":2},{"quantity":5000,"price":0.55,"orders":1}],"sell":[{"quantity":250,"price":2.9,"orders":1},{"quantity":250,"price":2.95,"orders":1},{"quantity":250,"price":3.5,"orders":1},{"quantity":8000,"price":5.8,"orders":2},{"quantity":1500,"price":6.0,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|132788","symbol":"TORNTPHARM25JUL3200PE","last_price":2.65,"volume":5250,"average_price":2.51,"oi":39250.0,"net_change":-0.35,"total_buy_quantity":61250.0,"total_sell_quantity":22750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1753091915350","oi_day_high":40000.0,"oi_day_low":39250.0},"NSE_FO:GLENMARK25JUL1740CE":{"ohlc":{"open":477.0,"high":477.0,"low":477.0,"close":477.0},"depth":{"buy":[{"quantity":1125,"price":440.7,"orders":1},{"quantity":1500,"price":440.65,"orders":1},{"quantity":3750,"price":437.05,"orders":1},{"quantity":15000,"price":426.95,"orders":1},{"quantity":1875,"price":426.9,"orders":1}],"sell":[{"quantity":2625,"price":470.2,"orders":2},{"quantity":1500,"price":470.25,"orders":1},{"quantity":1875,"price":470.45,"orders":1},{"quantity":3750,"price":473.55,"orders":1},{"quantity":3750,"price":474.85,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|95858","symbol":"GLENMARK25JUL1740CE","last_price":477.0,"volume":0,"average_price":0.0,"oi":60375.0,"net_change":0.0,"total_buy_quantity":27375.0,"total_sell_quantity":28500.0,"lower_circuit_limit":333.4,"upper_circuit_limit":620.6,"last_trade_time":"1752829423000","oi_day_high":61875.0,"oi_day_low":60375.0},"NSE_FO:LAURUSLABS25JUL680PE":{"ohlc":{"open":0.8,"high":0.8,"low":0.65,"close":0.65},"depth":{"buy":[{"quantity":6800,"price":0.6,"orders":2},{"quantity":6800,"price":0.55,"orders":4},{"quantity":3400,"price":0.5,"orders":2},{"quantity":5100,"price":0.45,"orders":3},{"quantity":8500,"price":0.4,"orders":2}],"sell":[{"quantity":5100,"price":0.65,"orders":3},{"quantity":3400,"price":0.7,"orders":2},{"quantity":3400,"price":0.75,"orders":2},{"quantity":8500,"price":0.8,"orders":4},{"quantity":1700,"price":0.85,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|109300","symbol":"LAURUSLABS25JUL680PE","last_price":0.65,"volume":42500,"average_price":0.69,"oi":499800.0,"net_change":-0.15,"total_buy_quantity":421600.0,"total_sell_quantity":193800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1753091104348","oi_day_high":510000.0,"oi_day_low":491300.0},"NSE_FO:PNBHOUSING25JUL1120CE":{"ohlc":{"open":15.0,"high":18.5,"low":9.5,"close":16.5},"depth":{"buy":[{"quantity":2600,"price":12.1,"orders":2},{"quantity":650,"price":12.05,"orders":1},{"quantity":26000,"price":11.35,"orders":1},{"quantity":650,"price":10.5,"orders":1},{"quantity":650,"price":9.5,"orders":1}],"sell":[{"quantity":1300,"price":17.6,"orders":2},{"quantity":650,"price":17.65,"orders":1},{"quantity":650,"price":17.75,"orders":1},{"quantity":650,"price":17.85,"orders":1},{"quantity":650,"price":17.95,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|122684","symbol":"PNBHOUSING25JUL1120CE","last_price":16.5,"volume":663000,"average_price":12.34,"oi":272350.0,"net_change":-2.3,"total_buy_quantity":250900.0,"total_sell_quantity":117000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.15,"last_trade_time":"1753091992918","oi_day_high":296400.0,"oi_day_low":263900.0},"NSE_FO:CAMS25JUL4200PE":{"ohlc":{"open":80.85,"high":101.8,"low":63.8,"close":64.95},"depth":{"buy":[{"quantity":150,"price":62.85,"orders":1},{"quantity":150,"price":62.8,"orders":1},{"quantity":150,"price":62.75,"orders":1},{"quantity":150,"price":62.0,"orders":1},{"quantity":300,"price":60.75,"orders":2}],"sell":[{"quantity":150,"price":64.35,"orders":1},{"quantity":150,"price":64.4,"orders":1},{"quantity":300,"price":65.05,"orders":1},{"quantity":450,"price":65.1,"orders":2},{"quantity":150,"price":65.15,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|80080","symbol":"CAMS25JUL4200PE","last_price":64.95,"volume":108900,"average_price":78.16,"oi":104250.0,"net_change":-22.3,"total_buy_quantity":39000.0,"total_sell_quantity":16650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":227.5,"last_trade_time":"1753091991115","oi_day_high":110550.0,"oi_day_low":104250.0},"NSE_FO:BANKBARODA25JUL240PE":{"ohlc":{"open":3.9,"high":5.05,"low":2.8,"close":3.5},"depth":{"buy":[{"quantity":17550,"price":3.45,"orders":6},{"quantity":23400,"price":3.4,"orders":8},{"quantity":14625,"price":3.35,"orders":4},{"quantity":23400,"price":3.3,"orders":4},{"quantity":20475,"price":3.25,"orders":4}],"sell":[{"quantity":14625,"price":3.55,"orders":5},{"quantity":20475,"price":3.6,"orders":7},{"quantity":17550,"price":3.65,"orders":6},{"quantity":20475,"price":3.7,"orders":6},{"quantity":11700,"price":3.75,"orders":3}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|40702","symbol":"BANKBARODA25JUL240PE","last_price":3.5,"volume":5092425,"average_price":3.79,"oi":4384575.0,"net_change":0.05,"total_buy_quantity":769275.0,"total_sell_quantity":558675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1753091986029","oi_day_high":4527900.0,"oi_day_low":4016025.0},"NSE_FO:GODREJPROP25JUL2400PE":{"ohlc":{"open":62.25,"high":73.5,"low":39.55,"close":42.5},"depth":{"buy":[{"quantity":275,"price":41.85,"orders":1},{"quantity":275,"price":41.8,"orders":1},{"quantity":275,"price":41.7,"orders":1},{"quantity":275,"price":41.65,"orders":1},{"quantity":275,"price":41.55,"orders":1}],"sell":[{"quantity":275,"price":42.95,"orders":1},{"quantity":825,"price":43.0,"orders":2},{"quantity":550,"price":49.45,"orders":2},{"quantity":5500,"price":52.45,"orders":1},{"quantity":825,"price":52.95,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|92765","symbol":"GODREJPROP25JUL2400PE","last_price":42.5,"volume":283800,"average_price":51.08,"oi":230175.0,"net_change":-23.3,"total_buy_quantity":165550.0,"total_sell_quantity":19250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":160.1,"last_trade_time":"1753091990646","oi_day_high":253275.0,"oi_day_low":220000.0},"NSE_FO:HINDPETRO25JUL420CE":{"ohlc":{"open":16.15,"high":19.05,"low":15.15,"close":16.85},"depth":{"buy":[{"quantity":4050,"price":17.55,"orders":2},{"quantity":2025,"price":17.5,"orders":1},{"quantity":2025,"price":17.45,"orders":1},{"quantity":2025,"price":17.2,"orders":1},{"quantity":2025,"price":16.5,"orders":1}],"sell":[{"quantity":2025,"price":18.25,"orders":1},{"quantity":2025,"price":18.3,"orders":1},{"quantity":2025,"price":18.5,"orders":1},{"quantity":2025,"price":18.95,"orders":1},{"quantity":24300,"price":19.3,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|97595","symbol":"HINDPETRO25JUL420CE","last_price":16.85,"volume":93150,"average_price":18.12,"oi":479925.0,"net_change":-0.1,"total_buy_quantity":253125.0,"total_sell_quantity":192375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.95,"last_trade_time":"1753090873441","oi_day_high":483975.0,"oi_day_low":459675.0},"NSE_FO:PPLPHARMA25JUL200CE":{"ohlc":{"open":13.7,"high":16.0,"low":12.4,"close":12.85},"depth":{"buy":[{"quantity":2500,"price":12.65,"orders":1},{"quantity":2500,"price":12.6,"orders":1},{"quantity":2500,"price":12.55,"orders":1},{"quantity":2500,"price":12.5,"orders":1},{"quantity":2500,"price":12.05,"orders":1}],"sell":[{"quantity":2500,"price":13.0,"orders":1},{"quantity":5000,"price":13.05,"orders":2},{"quantity":2500,"price":13.1,"orders":1},{"quantity":2500,"price":13.15,"orders":1},{"quantity":5000,"price":13.2,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|131063","symbol":"PPLPHARMA25JUL200CE","last_price":12.85,"volume":320000,"average_price":13.89,"oi":425000.0,"net_change":-0.85,"total_buy_quantity":280000.0,"total_sell_quantity":242500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.7,"last_trade_time":"1753091969764","oi_day_high":432500.0,"oi_day_low":392500.0},"NSE_FO:DIVISLAB25JUL6600PE":{"ohlc":{"open":63.6,"high":73.8,"low":50.0,"close":65.0},"depth":{"buy":[{"quantity":100,"price":61.95,"orders":1},{"quantity":200,"price":61.9,"orders":2},{"quantity":100,"price":61.85,"orders":1},{"quantity":100,"price":61.8,"orders":1},{"quantity":100,"price":61.5,"orders":1}],"sell":[{"quantity":200,"price":65.0,"orders":2},{"quantity":100,"price":65.85,"orders":1},{"quantity":100,"price":66.25,"orders":1},{"quantity":100,"price":66.35,"orders":1},{"quantity":100,"price":66.65,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|87953","symbol":"DIVISLAB25JUL6600PE","last_price":65.0,"volume":35300,"average_price":61.35,"oi":39800.0,"net_change":3.8,"total_buy_quantity":37200.0,"total_sell_quantity":10500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":177.4,"last_trade_time":"1753091999373","oi_day_high":40000.0,"oi_day_low":36700.0},"NSE_FO:BAJAJ-AUTO25JUL8400CE":{"ohlc":{"open":106.3,"high":149.8,"low":87.8,"close":143.95},"depth":{"buy":[{"quantity":75,"price":140.3,"orders":1},{"quantity":75,"price":140.2,"orders":1},{"quantity":150,"price":140.0,"orders":2},{"quantity":75,"price":136.65,"orders":1},{"quantity":75,"price":136.6,"orders":1}],"sell":[{"quantity":1275,"price":144.0,"orders":1},{"quantity":750,"price":145.0,"orders":5},{"quantity":225,"price":146.0,"orders":3},{"quantity":75,"price":146.95,"orders":1},{"quantity":375,"price":147.0,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|51014","symbol":"BAJAJ-AUTO25JUL8400CE","last_price":143.95,"volume":428850,"average_price":128.99,"oi":142575.0,"net_change":36.95,"total_buy_quantity":36525.0,"total_sell_quantity":26850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":308.75,"last_trade_time":"1753091993657","oi_day_high":160950.0,"oi_day_low":132825.0},"NSE_FO:PATANJALI25JUL1660PE":{"ohlc":{"open":1.9,"high":2.2,"low":1.35,"close":1.35},"depth":{"buy":[{"quantity":300,"price":1.1,"orders":1},{"quantity":1800,"price":1.05,"orders":2},{"quantity":600,"price":1.0,"orders":2},{"quantity":1500,"price":0.95,"orders":1},{"quantity":4200,"price":0.9,"orders":2}],"sell":[{"quantity":300,"price":2.35,"orders":1},{"quantity":600,"price":2.4,"orders":2},{"quantity":300,"price":2.45,"orders":1},{"quantity":300,"price":2.6,"orders":1},{"quantity":900,"price":2.65,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|126274","symbol":"PATANJALI25JUL1660PE","last_price":1.35,"volume":5400,"average_price":1.85,"oi":64800.0,"net_change":-0.6,"total_buy_quantity":117300.0,"total_sell_quantity":42300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1753090479931","oi_day_high":68400.0,"oi_day_low":64800.0},"NSE_FO:CROMPTON25JUL360PE":{"ohlc":{"open":23.6,"high":23.7,"low":21.45,"close":22.2},"depth":{"buy":[{"quantity":1800,"price":22.1,"orders":1},{"quantity":1800,"price":22.05,"orders":1},{"quantity":1800,"price":22.0,"orders":1},{"quantity":3600,"price":21.55,"orders":2},{"quantity":3600,"price":21.45,"orders":1}],"sell":[{"quantity":1800,"price":22.55,"orders":1},{"quantity":1800,"price":22.6,"orders":1},{"quantity":3600,"price":22.9,"orders":2},{"quantity":3600,"price":22.95,"orders":2},{"quantity":1800,"price":23.2,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|85634","symbol":"CROMPTON25JUL360PE","last_price":22.2,"volume":41400,"average_price":22.49,"oi":329400.0,"net_change":1.7,"total_buy_quantity":172800.0,"total_sell_quantity":214200.0,"lower_circuit_limit":0.5,"upper_circuit_limit":40.5,"last_trade_time":"1753091887451","oi_day_high":334800.0,"oi_day_low":327600.0},"NSE_FO:AMBUJACEM25JUL565CE":{"ohlc":{"open":36.2,"high":46.1,"low":36.2,"close":45.5},"depth":{"buy":[{"quantity":1050,"price":50.4,"orders":1},{"quantity":2100,"price":50.35,"orders":2},{"quantity":2100,"price":50.3,"orders":2},{"quantity":1050,"price":50.25,"orders":1},{"quantity":1050,"price":50.15,"orders":1}],"sell":[{"quantity":1050,"price":52.7,"orders":1},{"quantity":1050,"price":52.8,"orders":1},{"quantity":1050,"price":54.15,"orders":1},{"quantity":4200,"price":54.2,"orders":1},{"quantity":42000,"price":61.15,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|76690","symbol":"AMBUJACEM25JUL565CE","last_price":45.5,"volume":9450,"average_price":43.35,"oi":94500.0,"net_change":18.65,"total_buy_quantity":55650.0,"total_sell_quantity":49350.0,"lower_circuit_limit":8.35,"upper_circuit_limit":64.75,"last_trade_time":"1753076759762","oi_day_high":96600.0,"oi_day_low":94500.0},"NSE_FO:AUROPHARMA25JUL1120CE":{"ohlc":{"open":29.45,"high":36.55,"low":28.6,"close":30.45},"depth":{"buy":[{"quantity":550,"price":28.7,"orders":1},{"quantity":550,"price":28.2,"orders":1},{"quantity":550,"price":27.5,"orders":1},{"quantity":550,"price":27.0,"orders":1},{"quantity":2200,"price":26.7,"orders":1}],"sell":[{"quantity":550,"price":31.1,"orders":1},{"quantity":550,"price":31.15,"orders":1},{"quantity":550,"price":31.2,"orders":1},{"quantity":550,"price":31.55,"orders":1},{"quantity":550,"price":32.75,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|67810","symbol":"AUROPHARMA25JUL1120CE","last_price":30.45,"volume":30800,"average_price":32.36,"oi":107250.0,"net_change":-4.85,"total_buy_quantity":40700.0,"total_sell_quantity":71500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.15,"last_trade_time":"1753091939808","oi_day_high":107800.0,"oi_day_low":106150.0},"NSE_FO:COFORGE25JUL1880CE":{"ohlc":{"open":45.05,"high":55.5,"low":38.75,"close":49.3},"depth":{"buy":[{"quantity":375,"price":46.2,"orders":1},{"quantity":375,"price":46.15,"orders":1},{"quantity":375,"price":46.05,"orders":1},{"quantity":375,"price":46.0,"orders":1},{"quantity":750,"price":45.1,"orders":2}],"sell":[{"quantity":375,"price":48.35,"orders":1},{"quantity":375,"price":48.4,"orders":1},{"quantity":375,"price":48.45,"orders":1},{"quantity":375,"price":48.7,"orders":1},{"quantity":750,"price":49.3,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|84364","symbol":"COFORGE25JUL1880CE","last_price":49.3,"volume":405000,"average_price":49.08,"oi":447000.0,"net_change":2.65,"total_buy_quantity":192000.0,"total_sell_quantity":79500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.35,"last_trade_time":"1753091967907","oi_day_high":450375.0,"oi_day_low":434250.0},"NSE_FO:ABCAPITAL25JUL275CE":{"ohlc":{"open":2.25,"high":4.6,"low":1.85,"close":4.05},"depth":{"buy":[{"quantity":3100,"price":4.0,"orders":1},{"quantity":18600,"price":3.95,"orders":6},{"quantity":6200,"price":3.9,"orders":2},{"quantity":6200,"price":3.85,"orders":2},{"quantity":15500,"price":3.8,"orders":5}],"sell":[{"quantity":3100,"price":4.1,"orders":1},{"quantity":9300,"price":4.15,"orders":3},{"quantity":18600,"price":4.2,"orders":4},{"quantity":12400,"price":4.25,"orders":4},{"quantity":3100,"price":4.3,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|74845","symbol":"ABCAPITAL25JUL275CE","last_price":4.05,"volume":3059700,"average_price":3.42,"oi":2709400.0,"net_change":1.8,"total_buy_quantity":796700.0,"total_sell_quantity":564200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1753091982125","oi_day_high":2870600.0,"oi_day_low":2684600.0},"NSE_FO:IIFL25JUL480PE":{"ohlc":{"open":0.5,"high":0.55,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":1650,"price":0.35,"orders":1},{"quantity":13200,"price":0.3,"orders":3},{"quantity":11550,"price":0.25,"orders":3},{"quantity":11550,"price":0.2,"orders":3},{"quantity":16500,"price":0.1,"orders":2}],"sell":[{"quantity":3300,"price":0.4,"orders":2},{"quantity":8250,"price":0.45,"orders":5},{"quantity":8250,"price":0.5,"orders":5},{"quantity":1650,"price":0.55,"orders":1},{"quantity":1650,"price":0.6,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|101188","symbol":"IIFL25JUL480PE","last_price":0.35,"volume":61050,"average_price":0.43,"oi":315150.0,"net_change":-0.35,"total_buy_quantity":160050.0,"total_sell_quantity":191400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1753091843633","oi_day_high":336600.0,"oi_day_low":311850.0},"NSE_FO:BANDHANBNK25JUL185CE":{"ohlc":{"open":3.7,"high":4.1,"low":1.5,"close":3.35},"depth":{"buy":[{"quantity":3600,"price":2.4,"orders":1},{"quantity":3600,"price":2.35,"orders":1},{"quantity":3600,"price":2.3,"orders":1},{"quantity":7200,"price":2.25,"orders":1},{"quantity":21600,"price":2.05,"orders":2}],"sell":[{"quantity":3600,"price":3.3,"orders":1},{"quantity":7200,"price":3.35,"orders":2},{"quantity":25200,"price":3.4,"orders":1},{"quantity":3600,"price":3.5,"orders":1},{"quantity":3600,"price":3.6,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|72556","symbol":"BANDHANBNK25JUL185CE","last_price":3.35,"volume":1267200,"average_price":2.77,"oi":4255200.0,"net_change":-3.4,"total_buy_quantity":147600.0,"total_sell_quantity":568800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1753091791758","oi_day_high":5518800.0,"oi_day_low":4255200.0},"NSE_FO:DALBHARAT25JUL2200PE":{"ohlc":{"open":29.95,"high":33.2,"low":17.15,"close":19.75},"depth":{"buy":[{"quantity":325,"price":18.95,"orders":1},{"quantity":325,"price":18.8,"orders":1},{"quantity":325,"price":18.75,"orders":1},{"quantity":325,"price":18.15,"orders":1},{"quantity":2600,"price":17.95,"orders":1}],"sell":[{"quantity":325,"price":20.95,"orders":1},{"quantity":325,"price":21.0,"orders":1},{"quantity":325,"price":21.15,"orders":1},{"quantity":325,"price":21.95,"orders":1},{"quantity":325,"price":22.0,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|87043","symbol":"DALBHARAT25JUL2200PE","last_price":19.75,"volume":174525,"average_price":22.72,"oi":57525.0,"net_change":-11.8,"total_buy_quantity":63050.0,"total_sell_quantity":55575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.4,"last_trade_time":"1753091970074","oi_day_high":72150.0,"oi_day_low":44525.0},"NSE_FO:PERSISTENT25JUL6100PE":{"ohlc":{"open":480.45,"high":480.45,"low":364.95,"close":364.95},"depth":{"buy":[{"quantity":100,"price":362.6,"orders":1},{"quantity":100,"price":362.05,"orders":1},{"quantity":500,"price":350.75,"orders":1},{"quantity":500,"price":349.05,"orders":1},{"quantity":400,"price":344.7,"orders":1}],"sell":[{"quantity":100,"price":371.2,"orders":1},{"quantity":100,"price":371.4,"orders":1},{"quantity":100,"price":372.95,"orders":1},{"quantity":100,"price":373.55,"orders":1},{"quantity":100,"price":373.6,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|126898","symbol":"PERSISTENT25JUL6100PE","last_price":364.95,"volume":3400,"average_price":414.75,"oi":39800.0,"net_change":-207.0,"total_buy_quantity":9400.0,"total_sell_quantity":13100.0,"lower_circuit_limit":26.1,"upper_circuit_limit":900.3,"last_trade_time":"1753091804873","oi_day_high":40700.0,"oi_day_low":39700.0},"NSE_FO:M&M25JUL3200CE":{"ohlc":{"open":67.95,"high":91.6,"low":44.4,"close":88.35},"depth":{"buy":[{"quantity":200,"price":88.25,"orders":1},{"quantity":400,"price":88.2,"orders":2},{"quantity":400,"price":88.15,"orders":2},{"quantity":200,"price":88.1,"orders":1},{"quantity":200,"price":88.05,"orders":1}],"sell":[{"quantity":200,"price":88.9,"orders":1},{"quantity":4600,"price":89.0,"orders":8},{"quantity":2000,"price":89.4,"orders":1},{"quantity":200,"price":89.45,"orders":1},{"quantity":800,"price":89.5,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|112286","symbol":"M&M25JUL3200CE","last_price":88.35,"volume":3013400,"average_price":74.07,"oi":895800.0,"net_change":22.45,"total_buy_quantity":141600.0,"total_sell_quantity":123600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":249.7,"last_trade_time":"1753091996664","oi_day_high":1196800.0,"oi_day_low":895800.0},"NSE_FO:CYIENT25JUL1300CE":{"ohlc":{"open":29.0,"high":35.0,"low":23.85,"close":30.25},"depth":{"buy":[{"quantity":425,"price":30.3,"orders":1},{"quantity":425,"price":30.25,"orders":1},{"quantity":425,"price":30.15,"orders":1},{"quantity":425,"price":30.1,"orders":1},{"quantity":425,"price":29.35,"orders":1}],"sell":[{"quantity":425,"price":30.95,"orders":1},{"quantity":425,"price":31.0,"orders":1},{"quantity":425,"price":31.15,"orders":1},{"quantity":425,"price":31.2,"orders":1},{"quantity":425,"price":31.8,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|90204","symbol":"CYIENT25JUL1300CE","last_price":30.25,"volume":271575,"average_price":29.99,"oi":393550.0,"net_change":1.3,"total_buy_quantity":125375.0,"total_sell_quantity":87975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.75,"last_trade_time":"1753091999036","oi_day_high":404600.0,"oi_day_low":361250.0},"NSE_FO:VBL25JUL460PE":{"ohlc":{"open":1.1,"high":1.2,"low":0.6,"close":0.85},"depth":{"buy":[{"quantity":7175,"price":0.8,"orders":7},{"quantity":6150,"price":0.75,"orders":6},{"quantity":5125,"price":0.7,"orders":5},{"quantity":5125,"price":0.65,"orders":4},{"quantity":13325,"price":0.6,"orders":10}],"sell":[{"quantity":2050,"price":0.85,"orders":2},{"quantity":10250,"price":0.9,"orders":8},{"quantity":13325,"price":0.95,"orders":5},{"quantity":12300,"price":1.0,"orders":7},{"quantity":3075,"price":1.05,"orders":3}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|134947","symbol":"VBL25JUL460PE","last_price":0.85,"volume":948125,"average_price":0.8,"oi":976825.0,"net_change":-0.45,"total_buy_quantity":385400.0,"total_sell_quantity":341325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1753091985338","oi_day_high":1048575.0,"oi_day_low":965550.0},"NSE_FO:SBIN25JUL800CE":{"ohlc":{"open":24.0,"high":29.9,"low":22.5,"close":26.7},"depth":{"buy":[{"quantity":750,"price":26.65,"orders":1},{"quantity":750,"price":26.6,"orders":1},{"quantity":750,"price":26.55,"orders":1},{"quantity":3000,"price":26.5,"orders":1},{"quantity":750,"price":26.2,"orders":1}],"sell":[{"quantity":1500,"price":27.1,"orders":2},{"quantity":1500,"price":27.15,"orders":2},{"quantity":750,"price":27.2,"orders":1},{"quantity":750,"price":27.4,"orders":1},{"quantity":3750,"price":27.45,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|125465","symbol":"SBIN25JUL800CE","last_price":26.7,"volume":1580250,"average_price":26.55,"oi":2857500.0,"net_change":-0.4,"total_buy_quantity":151500.0,"total_sell_quantity":296250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.6,"last_trade_time":"1753091974334","oi_day_high":2921250.0,"oi_day_low":2845500.0},"NSE_FO:BEL25JUL410PE":{"ohlc":{"open":18.95,"high":19.7,"low":12.5,"close":12.5},"depth":{"buy":[{"quantity":14250,"price":12.45,"orders":5},{"quantity":11400,"price":12.4,"orders":4},{"quantity":8550,"price":12.35,"orders":3},{"quantity":2850,"price":12.25,"orders":1},{"quantity":2850,"price":12.2,"orders":1}],"sell":[{"quantity":2850,"price":12.6,"orders":1},{"quantity":2850,"price":12.65,"orders":1},{"quantity":11400,"price":12.7,"orders":4},{"quantity":5700,"price":12.75,"orders":2},{"quantity":2850,"price":12.95,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|39418","symbol":"BEL25JUL410PE","last_price":12.5,"volume":3106500,"average_price":16.22,"oi":3431400.0,"net_change":-4.6,"total_buy_quantity":273600.0,"total_sell_quantity":279300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.1,"last_trade_time":"1753091989893","oi_day_high":3987150.0,"oi_day_low":3431400.0},"NSE_FO:HEROMOTOCO25JUL4300CE":{"ohlc":{"open":85.05,"high":102.9,"low":64.55,"close":95.05},"depth":{"buy":[{"quantity":300,"price":95.05,"orders":2},{"quantity":150,"price":94.6,"orders":1},{"quantity":150,"price":94.05,"orders":1},{"quantity":150,"price":94.0,"orders":1},{"quantity":1500,"price":93.7,"orders":1}],"sell":[{"quantity":150,"price":95.95,"orders":1},{"quantity":150,"price":96.0,"orders":1},{"quantity":150,"price":96.6,"orders":1},{"quantity":150,"price":97.45,"orders":1},{"quantity":1500,"price":98.35,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|96118","symbol":"HEROMOTOCO25JUL4300CE","last_price":95.05,"volume":257100,"average_price":86.12,"oi":181500.0,"net_change":-2.6,"total_buy_quantity":28050.0,"total_sell_quantity":29550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":242.7,"last_trade_time":"1753091998039","oi_day_high":190800.0,"oi_day_low":180450.0},"NSE_FO:TATACHEM25JUL940CE":{"ohlc":{"open":17.35,"high":25.3,"low":15.55,"close":21.1},"depth":{"buy":[{"quantity":1300,"price":21.15,"orders":2},{"quantity":650,"price":21.1,"orders":1},{"quantity":650,"price":21.0,"orders":1},{"quantity":650,"price":20.8,"orders":1},{"quantity":650,"price":20.65,"orders":1}],"sell":[{"quantity":650,"price":21.8,"orders":1},{"quantity":650,"price":22.3,"orders":1},{"quantity":650,"price":22.35,"orders":1},{"quantity":650,"price":22.45,"orders":1},{"quantity":650,"price":22.8,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|129011","symbol":"TATACHEM25JUL940CE","last_price":21.1,"volume":841750,"average_price":21.02,"oi":572000.0,"net_change":4.75,"total_buy_quantity":331500.0,"total_sell_quantity":179400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.5,"last_trade_time":"1753091969822","oi_day_high":621400.0,"oi_day_low":564850.0},"NSE_FO:MCX25JUL8800PE":{"ohlc":{"open":639.85,"high":641.55,"low":497.55,"close":552.45},"depth":{"buy":[{"quantity":125,"price":524.9,"orders":1},{"quantity":125,"price":524.85,"orders":1},{"quantity":125,"price":524.8,"orders":1},{"quantity":125,"price":524.75,"orders":1},{"quantity":125,"price":524.7,"orders":1}],"sell":[{"quantity":125,"price":543.3,"orders":1},{"quantity":125,"price":543.35,"orders":1},{"quantity":125,"price":543.4,"orders":1},{"quantity":125,"price":543.45,"orders":1},{"quantity":125,"price":543.5,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|39795","symbol":"MCX25JUL8800PE","last_price":552.45,"volume":6625,"average_price":578.37,"oi":55625.0,"net_change":-51.75,"total_buy_quantity":7125.0,"total_sell_quantity":15500.0,"lower_circuit_limit":119.4,"upper_circuit_limit":1089.0,"last_trade_time":"1753091042987","oi_day_high":57375.0,"oi_day_low":55500.0},"NSE_FO:BDL25JUL1850PE":{"ohlc":{"open":188.0,"high":198.0,"low":132.0,"close":136.8},"depth":{"buy":[{"quantity":650,"price":133.2,"orders":2},{"quantity":325,"price":133.15,"orders":1},{"quantity":325,"price":132.3,"orders":1},{"quantity":325,"price":130.5,"orders":1},{"quantity":2275,"price":129.7,"orders":2}],"sell":[{"quantity":325,"price":136.65,"orders":1},{"quantity":325,"price":136.7,"orders":1},{"quantity":325,"price":137.45,"orders":1},{"quantity":2600,"price":140.4,"orders":1},{"quantity":1950,"price":140.45,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|81349","symbol":"BDL25JUL1850PE","last_price":136.8,"volume":22425,"average_price":160.75,"oi":135850.0,"net_change":-41.35,"total_buy_quantity":35750.0,"total_sell_quantity":38675.0,"lower_circuit_limit":54.4,"upper_circuit_limit":301.9,"last_trade_time":"1753091902568","oi_day_high":140725.0,"oi_day_low":135850.0},"NSE_FO:RVNL25JUL400PE":{"ohlc":{"open":27.55,"high":28.9,"low":23.0,"close":23.45},"depth":{"buy":[{"quantity":1375,"price":22.9,"orders":1},{"quantity":1375,"price":22.85,"orders":1},{"quantity":2750,"price":22.8,"orders":2},{"quantity":1375,"price":22.55,"orders":1},{"quantity":1375,"price":22.3,"orders":1}],"sell":[{"quantity":4125,"price":24.6,"orders":1},{"quantity":1375,"price":24.65,"orders":1},{"quantity":1375,"price":24.75,"orders":1},{"quantity":1375,"price":24.85,"orders":1},{"quantity":9625,"price":24.9,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|132920","symbol":"RVNL25JUL400PE","last_price":23.45,"volume":61875,"average_price":26.2,"oi":331375.0,"net_change":-4.45,"total_buy_quantity":133375.0,"total_sell_quantity":144375.0,"lower_circuit_limit":2.2,"upper_circuit_limit":53.6,"last_trade_time":"1753091301255","oi_day_high":361625.0,"oi_day_low":330000.0},"NSE_FO:ASHOKLEY25JUL125PE":{"ohlc":{"open":3.85,"high":4.05,"low":1.9,"close":2.0},"depth":{"buy":[{"quantity":50000,"price":2.0,"orders":7},{"quantity":10000,"price":1.95,"orders":2},{"quantity":45000,"price":1.9,"orders":7},{"quantity":85000,"price":1.85,"orders":6},{"quantity":45000,"price":1.8,"orders":5}],"sell":[{"quantity":10000,"price":2.1,"orders":2},{"quantity":10000,"price":2.15,"orders":2},{"quantity":20000,"price":2.2,"orders":4},{"quantity":55000,"price":2.25,"orders":4},{"quantity":25000,"price":2.3,"orders":5}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|65365","symbol":"ASHOKLEY25JUL125PE","last_price":2.0,"volume":2170000,"average_price":2.4,"oi":4045000.0,"net_change":-1.65,"total_buy_quantity":1075000.0,"total_sell_quantity":1250000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1753091951458","oi_day_high":4180000.0,"oi_day_low":4030000.0},"NSE_FO:VEDL25JUL460CE":{"ohlc":{"open":5.1,"high":7.95,"low":4.95,"close":6.5},"depth":{"buy":[{"quantity":3450,"price":6.5,"orders":3},{"quantity":2300,"price":6.45,"orders":2},{"quantity":6900,"price":6.4,"orders":6},{"quantity":8050,"price":6.35,"orders":6},{"quantity":2300,"price":6.3,"orders":2}],"sell":[{"quantity":3450,"price":6.6,"orders":3},{"quantity":11500,"price":6.65,"orders":5},{"quantity":3450,"price":6.7,"orders":3},{"quantity":4600,"price":6.75,"orders":4},{"quantity":1150,"price":6.8,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|135150","symbol":"VEDL25JUL460CE","last_price":6.5,"volume":7699250,"average_price":6.46,"oi":3650100.0,"net_change":2.15,"total_buy_quantity":439300.0,"total_sell_quantity":690000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1753091987558","oi_day_high":4294100.0,"oi_day_low":3606400.0},"NSE_FO:ETERNAL25JUL265CE":{"ohlc":{"open":4.9,"high":15.0,"low":4.35,"close":14.55},"depth":{"buy":[{"quantity":2425,"price":14.25,"orders":1},{"quantity":2425,"price":14.2,"orders":1},{"quantity":9700,"price":13.75,"orders":1},{"quantity":2425,"price":13.5,"orders":1},{"quantity":7275,"price":13.45,"orders":2}],"sell":[{"quantity":2425,"price":14.9,"orders":1},{"quantity":84875,"price":15.0,"orders":6},{"quantity":4850,"price":15.05,"orders":1},{"quantity":4850,"price":15.1,"orders":2},{"quantity":2425,"price":15.2,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|93852","symbol":"ETERNAL25JUL265CE","last_price":14.55,"volume":34185225,"average_price":8.17,"oi":4478975.0,"net_change":9.7,"total_buy_quantity":773575.0,"total_sell_quantity":378300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.75,"last_trade_time":"1753091996083","oi_day_high":5165250.0,"oi_day_low":4478975.0},"NSE_FO:WIPRO25JUL267.5PE":{"ohlc":{"open":8.4,"high":13.6,"low":8.15,"close":12.85},"depth":{"buy":[{"quantity":3000,"price":12.7,"orders":1},{"quantity":6000,"price":12.65,"orders":2},{"quantity":6000,"price":12.6,"orders":2},{"quantity":15000,"price":12.4,"orders":1},{"quantity":30000,"price":11.95,"orders":1}],"sell":[{"quantity":3000,"price":12.9,"orders":1},{"quantity":3000,"price":12.95,"orders":1},{"quantity":3000,"price":13.0,"orders":1},{"quantity":6000,"price":13.05,"orders":2},{"quantity":15000,"price":13.1,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|141206","symbol":"WIPRO25JUL267.5PE","last_price":12.85,"volume":735000,"average_price":11.57,"oi":660000.0,"net_change":4.95,"total_buy_quantity":300000.0,"total_sell_quantity":384000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1753091804432","oi_day_high":696000.0,"oi_day_low":657000.0},"NSE_FO:ICICIPRULI25JUL650PE":{"ohlc":{"open":22.55,"high":22.55,"low":14.0,"close":16.85},"depth":{"buy":[{"quantity":1850,"price":16.8,"orders":2},{"quantity":1850,"price":16.75,"orders":2},{"quantity":925,"price":16.7,"orders":1},{"quantity":1850,"price":16.6,"orders":2},{"quantity":1850,"price":16.45,"orders":2}],"sell":[{"quantity":1850,"price":17.2,"orders":2},{"quantity":925,"price":17.25,"orders":1},{"quantity":925,"price":17.5,"orders":1},{"quantity":925,"price":17.7,"orders":1},{"quantity":8325,"price":18.1,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|99811","symbol":"ICICIPRULI25JUL650PE","last_price":16.85,"volume":138750,"average_price":16.43,"oi":394050.0,"net_change":-3.05,"total_buy_quantity":172975.0,"total_sell_quantity":124875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.15,"last_trade_time":"1753091995482","oi_day_high":406075.0,"oi_day_low":394050.0},"NSE_FO:RELIANCE25JUL1500CE":{"ohlc":{"open":9.95,"high":14.95,"low":2.2,"close":2.8},"depth":{"buy":[{"quantity":16500,"price":2.75,"orders":6},{"quantity":31000,"price":2.7,"orders":21},{"quantity":24000,"price":2.65,"orders":11},{"quantity":30500,"price":2.6,"orders":16},{"quantity":26500,"price":2.55,"orders":17}],"sell":[{"quantity":65000,"price":2.8,"orders":22},{"quantity":11500,"price":2.85,"orders":7},{"quantity":15500,"price":2.9,"orders":12},{"quantity":8000,"price":2.95,"orders":8},{"quantity":43000,"price":3.0,"orders":20}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|124711","symbol":"RELIANCE25JUL1500CE","last_price":2.8,"volume":31338500,"average_price":3.53,"oi":1.34625E7,"net_change":-12.6,"total_buy_quantity":1185500.0,"total_sell_quantity":1670000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.4,"last_trade_time":"1753091999693","oi_day_high":1.35155E7,"oi_day_low":7562000.0},"NSE_FO:ULTRACEMCO25JUL12000CE":{"ohlc":{"open":588.0,"high":711.25,"low":499.65,"close":611.15},"depth":{"buy":[{"quantity":100,"price":611.85,"orders":2},{"quantity":50,"price":611.8,"orders":1},{"quantity":50,"price":611.6,"orders":1},{"quantity":50,"price":611.5,"orders":1},{"quantity":50,"price":606.75,"orders":1}],"sell":[{"quantity":100,"price":626.75,"orders":2},{"quantity":50,"price":626.8,"orders":1},{"quantity":50,"price":626.85,"orders":1},{"quantity":50,"price":629.0,"orders":1},{"quantity":50,"price":640.0,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|133956","symbol":"ULTRACEMCO25JUL12000CE","last_price":611.15,"volume":15250,"average_price":626.86,"oi":25500.0,"net_change":62.8,"total_buy_quantity":8100.0,"total_sell_quantity":5550.0,"lower_circuit_limit":110.15,"upper_circuit_limit":986.55,"last_trade_time":"1753091541227","oi_day_high":25500.0,"oi_day_low":23300.0},"NSE_FO:AXISBANK25JUL1230PE":{"ohlc":{"open":145.0,"high":145.0,"low":127.45,"close":127.45},"depth":{"buy":[{"quantity":625,"price":125.8,"orders":1},{"quantity":625,"price":125.45,"orders":1},{"quantity":5625,"price":124.2,"orders":1},{"quantity":3125,"price":123.75,"orders":1},{"quantity":2500,"price":123.4,"orders":1}],"sell":[{"quantity":625,"price":127.8,"orders":1},{"quantity":625,"price":127.85,"orders":1},{"quantity":625,"price":128.35,"orders":1},{"quantity":625,"price":128.6,"orders":1},{"quantity":625,"price":129.25,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|79223","symbol":"AXISBANK25JUL1230PE","last_price":127.45,"volume":11875,"average_price":132.27,"oi":300625.0,"net_change":3.05,"total_buy_quantity":47500.0,"total_sell_quantity":57500.0,"lower_circuit_limit":75.55,"upper_circuit_limit":206.85,"last_trade_time":"1753091428450","oi_day_high":306875.0,"oi_day_low":300625.0},"NSE_FO:KAYNES25JUL5800PE":{"ohlc":{"open":174.15,"high":196.65,"low":106.35,"close":107.25},"depth":{"buy":[{"quantity":200,"price":107.35,"orders":2},{"quantity":100,"price":107.3,"orders":1},{"quantity":100,"price":107.25,"orders":1},{"quantity":100,"price":107.2,"orders":1},{"quantity":600,"price":107.0,"orders":1}],"sell":[{"quantity":100,"price":112.7,"orders":1},{"quantity":100,"price":112.75,"orders":1},{"quantity":100,"price":112.8,"orders":1},{"quantity":100,"price":114.2,"orders":1},{"quantity":100,"price":116.75,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|111690","symbol":"KAYNES25JUL5800PE","last_price":107.25,"volume":31000,"average_price":153.93,"oi":26600.0,"net_change":-58.6,"total_buy_quantity":20900.0,"total_sell_quantity":13500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":399.25,"last_trade_time":"1753091942005","oi_day_high":27100.0,"oi_day_low":22500.0},"NSE_FO:BAJFINANCE25JUL1000CE":{"ohlc":{"open":4.8,"high":5.95,"low":4.0,"close":5.0},"depth":{"buy":[{"quantity":2250,"price":5.0,"orders":3},{"quantity":3000,"price":4.95,"orders":4},{"quantity":4500,"price":4.9,"orders":6},{"quantity":4500,"price":4.85,"orders":5},{"quantity":10500,"price":4.8,"orders":7}],"sell":[{"quantity":5250,"price":5.1,"orders":7},{"quantity":7500,"price":5.15,"orders":8},{"quantity":15000,"price":5.2,"orders":7},{"quantity":5250,"price":5.25,"orders":5},{"quantity":1500,"price":5.3,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|71092","symbol":"BAJFINANCE25JUL1000CE","last_price":5.0,"volume":2274750,"average_price":5.05,"oi":2521500.0,"net_change":0.15,"total_buy_quantity":746250.0,"total_sell_quantity":584250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1753091981323","oi_day_high":2709000.0,"oi_day_low":2507250.0},"NSE_FO:DIXON25JUL14250PE":{"ohlc":{"open":58.95,"high":65.5,"low":32.85,"close":37.7},"depth":{"buy":[{"quantity":50,"price":36.05,"orders":1},{"quantity":50,"price":36.0,"orders":1},{"quantity":350,"price":35.25,"orders":1},{"quantity":1500,"price":17.85,"orders":1},{"quantity":300,"price":17.8,"orders":1}],"sell":[{"quantity":50,"price":37.8,"orders":1},{"quantity":50,"price":37.85,"orders":1},{"quantity":50,"price":38.0,"orders":1},{"quantity":50,"price":38.05,"orders":1},{"quantity":50,"price":38.15,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|92091","symbol":"DIXON25JUL14250PE","last_price":37.7,"volume":21800,"average_price":41.46,"oi":26650.0,"net_change":-27.8,"total_buy_quantity":14800.0,"total_sell_quantity":7900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":162.75,"last_trade_time":"1753091917322","oi_day_high":28900.0,"oi_day_low":26650.0},"NSE_FO:JIOFIN25JUL315PE":{"ohlc":{"open":5.15,"high":6.2,"low":3.1,"close":3.85},"depth":{"buy":[{"quantity":21150,"price":3.8,"orders":2},{"quantity":4700,"price":3.75,"orders":2},{"quantity":21150,"price":3.7,"orders":8},{"quantity":16450,"price":3.65,"orders":7},{"quantity":14100,"price":3.6,"orders":6}],"sell":[{"quantity":7050,"price":3.85,"orders":3},{"quantity":7050,"price":3.9,"orders":3},{"quantity":14100,"price":3.95,"orders":6},{"quantity":25850,"price":4.0,"orders":6},{"quantity":14100,"price":4.05,"orders":6}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|106122","symbol":"JIOFIN25JUL315PE","last_price":3.85,"volume":6671650,"average_price":4.41,"oi":2535650.0,"net_change":-1.0,"total_buy_quantity":827200.0,"total_sell_quantity":763750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1753091991300","oi_day_high":2676650.0,"oi_day_low":2347650.0},"NSE_FO:CESC25JUL172.5CE":{"ohlc":{"open":6.55,"high":8.1,"low":6.3,"close":7.7},"depth":{"buy":[{"quantity":7250,"price":7.4,"orders":2},{"quantity":3625,"price":7.3,"orders":1},{"quantity":3625,"price":7.25,"orders":1},{"quantity":3625,"price":7.2,"orders":1},{"quantity":18125,"price":7.15,"orders":1}],"sell":[{"quantity":7250,"price":7.6,"orders":2},{"quantity":3625,"price":7.7,"orders":1},{"quantity":3625,"price":7.75,"orders":1},{"quantity":3625,"price":7.8,"orders":1},{"quantity":3625,"price":7.85,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|86476","symbol":"CESC25JUL172.5CE","last_price":7.7,"volume":137750,"average_price":7.14,"oi":275500.0,"net_change":-0.15,"total_buy_quantity":380625.0,"total_sell_quantity":525625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1753091488171","oi_day_high":293625.0,"oi_day_low":261000.0},"NSE_FO:TECHM25JUL1670PE":{"ohlc":{"open":124.3,"high":129.3,"low":119.4,"close":125.5},"depth":{"buy":[{"quantity":600,"price":124.9,"orders":1},{"quantity":600,"price":124.85,"orders":1},{"quantity":600,"price":124.7,"orders":1},{"quantity":600,"price":124.45,"orders":1},{"quantity":1200,"price":124.4,"orders":2}],"sell":[{"quantity":600,"price":127.0,"orders":1},{"quantity":600,"price":127.05,"orders":1},{"quantity":600,"price":127.15,"orders":1},{"quantity":600,"price":127.25,"orders":1},{"quantity":600,"price":127.85,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|138544","symbol":"TECHM25JUL1670PE","last_price":125.5,"volume":6600,"average_price":122.75,"oi":293400.0,"net_change":4.5,"total_buy_quantity":52200.0,"total_sell_quantity":54600.0,"lower_circuit_limit":51.7,"upper_circuit_limit":190.3,"last_trade_time":"1753090469629","oi_day_high":294000.0,"oi_day_low":293400.0},"NSE_FO:PEL25JUL1140PE":{"ohlc":{"open":1.3,"high":1.35,"low":1.1,"close":1.1},"depth":{"buy":[{"quantity":1500,"price":1.05,"orders":2},{"quantity":2250,"price":1.0,"orders":3},{"quantity":750,"price":0.95,"orders":1},{"quantity":6750,"price":0.9,"orders":2},{"quantity":750,"price":0.85,"orders":1}],"sell":[{"quantity":750,"price":1.8,"orders":1},{"quantity":5250,"price":1.85,"orders":4},{"quantity":750,"price":1.9,"orders":1},{"quantity":750,"price":1.95,"orders":1},{"quantity":750,"price":2.0,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|126784","symbol":"PEL25JUL1140PE","last_price":1.1,"volume":18750,"average_price":1.28,"oi":123750.0,"net_change":-0.6,"total_buy_quantity":167250.0,"total_sell_quantity":85500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1753091865005","oi_day_high":135750.0,"oi_day_low":123750.0},"NSE_FO:INDIGO25JUL5700PE":{"ohlc":{"open":70.7,"high":75.0,"low":43.15,"close":50.6},"depth":{"buy":[{"quantity":300,"price":48.95,"orders":2},{"quantity":150,"price":47.65,"orders":1},{"quantity":150,"price":47.6,"orders":1},{"quantity":300,"price":47.55,"orders":2},{"quantity":4650,"price":47.5,"orders":2}],"sell":[{"quantity":150,"price":51.45,"orders":1},{"quantity":150,"price":51.5,"orders":1},{"quantity":300,"price":51.9,"orders":1},{"quantity":300,"price":52.05,"orders":2},{"quantity":600,"price":53.65,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|102015","symbol":"INDIGO25JUL5700PE","last_price":50.6,"volume":151950,"average_price":55.38,"oi":808050.0,"net_change":-17.25,"total_buy_quantity":51600.0,"total_sell_quantity":31200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":165.9,"last_trade_time":"1753091996678","oi_day_high":808050.0,"oi_day_low":762900.0},"NSE_FO:ASTRAL25JUL1520PE":{"ohlc":{"open":36.2,"high":41.0,"low":32.5,"close":35.5},"depth":{"buy":[{"quantity":1275,"price":34.1,"orders":3},{"quantity":425,"price":34.05,"orders":1},{"quantity":425,"price":33.95,"orders":1},{"quantity":425,"price":33.75,"orders":1},{"quantity":425,"price":33.35,"orders":1}],"sell":[{"quantity":425,"price":35.55,"orders":1},{"quantity":425,"price":35.6,"orders":1},{"quantity":425,"price":37.45,"orders":1},{"quantity":2125,"price":37.8,"orders":1},{"quantity":2125,"price":38.05,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|66150","symbol":"ASTRAL25JUL1520PE","last_price":35.5,"volume":52700,"average_price":35.2,"oi":67150.0,"net_change":-4.7,"total_buy_quantity":51425.0,"total_sell_quantity":54825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.15,"last_trade_time":"1753091863855","oi_day_high":74375.0,"oi_day_low":65025.0},"NSE_FO:NCC25JUL230CE":{"ohlc":{"open":4.95,"high":5.8,"low":4.2,"close":4.9},"depth":{"buy":[{"quantity":8100,"price":4.9,"orders":3},{"quantity":10800,"price":4.85,"orders":4},{"quantity":13500,"price":4.8,"orders":5},{"quantity":5400,"price":4.75,"orders":2},{"quantity":32400,"price":4.7,"orders":3}],"sell":[{"quantity":2700,"price":5.05,"orders":1},{"quantity":18900,"price":5.1,"orders":5},{"quantity":13500,"price":5.15,"orders":5},{"quantity":10800,"price":5.2,"orders":4},{"quantity":45900,"price":5.25,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|116437","symbol":"NCC25JUL230CE","last_price":4.9,"volume":5011200,"average_price":4.98,"oi":4023000.0,"net_change":-0.05,"total_buy_quantity":761400.0,"total_sell_quantity":1285200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1753091995231","oi_day_high":4341600.0,"oi_day_low":3904200.0},"NSE_FO:LODHA25JUL1440PE":{"ohlc":{"open":33.0,"high":37.0,"low":24.15,"close":25.5},"depth":{"buy":[{"quantity":900,"price":24.65,"orders":2},{"quantity":450,"price":24.6,"orders":1},{"quantity":450,"price":24.55,"orders":1},{"quantity":450,"price":24.35,"orders":1},{"quantity":450,"price":24.15,"orders":1}],"sell":[{"quantity":900,"price":25.5,"orders":1},{"quantity":450,"price":26.0,"orders":1},{"quantity":1800,"price":27.9,"orders":1},{"quantity":450,"price":27.95,"orders":1},{"quantity":450,"price":28.3,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|110032","symbol":"LODHA25JUL1440PE","last_price":25.5,"volume":76050,"average_price":28.68,"oi":60750.0,"net_change":-6.5,"total_buy_quantity":176400.0,"total_sell_quantity":35550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.0,"last_trade_time":"1753091969037","oi_day_high":60750.0,"oi_day_low":47250.0},"NSE_FO:NBCC25JUL125PE":{"ohlc":{"open":9.9,"high":10.05,"low":9.25,"close":9.25},"depth":{"buy":[{"quantity":6500,"price":9.4,"orders":1},{"quantity":6500,"price":9.35,"orders":1},{"quantity":6500,"price":9.3,"orders":1},{"quantity":19500,"price":9.15,"orders":3},{"quantity":32500,"price":9.1,"orders":1}],"sell":[{"quantity":6500,"price":9.65,"orders":1},{"quantity":13000,"price":9.7,"orders":2},{"quantity":6500,"price":9.8,"orders":1},{"quantity":6500,"price":9.9,"orders":1},{"quantity":26000,"price":10.05,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|121451","symbol":"NBCC25JUL125PE","last_price":9.25,"volume":39000,"average_price":9.69,"oi":1917500.0,"net_change":-1.4,"total_buy_quantity":468000.0,"total_sell_quantity":650000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.75,"last_trade_time":"1753081628435","oi_day_high":1943500.0,"oi_day_low":1917500.0},"NSE_FO:APOLLOHOSP25JUL7100CE":{"ohlc":{"open":250.0,"high":250.0,"low":196.0,"close":210.0},"depth":{"buy":[{"quantity":125,"price":200.7,"orders":1},{"quantity":125,"price":200.65,"orders":1},{"quantity":125,"price":200.55,"orders":1},{"quantity":125,"price":200.45,"orders":1},{"quantity":125,"price":198.75,"orders":1}],"sell":[{"quantity":125,"price":212.3,"orders":1},{"quantity":125,"price":212.35,"orders":1},{"quantity":250,"price":212.65,"orders":2},{"quantity":125,"price":212.8,"orders":1},{"quantity":125,"price":215.55,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|64601","symbol":"APOLLOHOSP25JUL7100CE","last_price":210.0,"volume":3625,"average_price":207.95,"oi":42500.0,"net_change":-40.0,"total_buy_quantity":11125.0,"total_sell_quantity":11000.0,"lower_circuit_limit":20.25,"upper_circuit_limit":479.75,"last_trade_time":"1753091945079","oi_day_high":44375.0,"oi_day_low":42500.0},"NSE_FO:SUPREMEIND25JUL4400PE":{"ohlc":{"open":142.3,"high":264.15,"low":142.25,"close":247.25},"depth":{"buy":[{"quantity":175,"price":236.0,"orders":1},{"quantity":175,"price":235.95,"orders":1},{"quantity":175,"price":235.9,"orders":1},{"quantity":175,"price":233.75,"orders":1},{"quantity":175,"price":233.4,"orders":1}],"sell":[{"quantity":175,"price":259.0,"orders":1},{"quantity":525,"price":269.9,"orders":1},{"quantity":700,"price":276.2,"orders":1},{"quantity":1750,"price":290.45,"orders":1},{"quantity":1225,"price":290.55,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|128346","symbol":"SUPREMEIND25JUL4400PE","last_price":247.25,"volume":15925,"average_price":176.77,"oi":20125.0,"net_change":49.75,"total_buy_quantity":13475.0,"total_sell_quantity":13825.0,"lower_circuit_limit":35.9,"upper_circuit_limit":439.9,"last_trade_time":"1753091998208","oi_day_high":25200.0,"oi_day_low":20125.0},"NSE_FO:GODREJCP25JUL1180CE":{"ohlc":{"open":71.9,"high":73.05,"low":62.95,"close":67.0},"depth":{"buy":[{"quantity":1000,"price":63.3,"orders":2},{"quantity":500,"price":63.25,"orders":1},{"quantity":1000,"price":63.2,"orders":2},{"quantity":500,"price":63.15,"orders":1},{"quantity":1000,"price":63.1,"orders":2}],"sell":[{"quantity":500,"price":66.7,"orders":1},{"quantity":500,"price":66.75,"orders":1},{"quantity":500,"price":66.9,"orders":1},{"quantity":500,"price":66.95,"orders":1},{"quantity":1000,"price":67.15,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|92471","symbol":"GODREJCP25JUL1180CE","last_price":67.0,"volume":13000,"average_price":68.14,"oi":85000.0,"net_change":-9.9,"total_buy_quantity":43000.0,"total_sell_quantity":61000.0,"lower_circuit_limit":22.9,"upper_circuit_limit":130.9,"last_trade_time":"1753091818674","oi_day_high":87000.0,"oi_day_low":84500.0},"NSE_FO:UPL25JUL640CE":{"ohlc":{"open":46.85,"high":75.2,"low":46.85,"close":72.65},"depth":{"buy":[{"quantity":2710,"price":76.25,"orders":2},{"quantity":4065,"price":76.2,"orders":3},{"quantity":1355,"price":75.7,"orders":1},{"quantity":5420,"price":74.35,"orders":1},{"quantity":5420,"price":74.1,"orders":1}],"sell":[{"quantity":1355,"price":78.05,"orders":1},{"quantity":1355,"price":78.1,"orders":1},{"quantity":1355,"price":78.15,"orders":1},{"quantity":1355,"price":78.4,"orders":1},{"quantity":13550,"price":79.6,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|134667","symbol":"UPL25JUL640CE","last_price":72.65,"volume":146340,"average_price":69.47,"oi":1462045.0,"net_change":22.6,"total_buy_quantity":101625.0,"total_sell_quantity":116530.0,"lower_circuit_limit":17.5,"upper_circuit_limit":118.75,"last_trade_time":"1753090475462","oi_day_high":1540635.0,"oi_day_low":1462045.0},"NSE_FO:BSE25JUL2800PE":{"ohlc":{"open":350.45,"high":356.25,"low":272.6,"close":282.85},"depth":{"buy":[{"quantity":375,"price":278.1,"orders":1},{"quantity":375,"price":278.05,"orders":1},{"quantity":375,"price":278.0,"orders":1},{"quantity":375,"price":277.95,"orders":1},{"quantity":750,"price":277.85,"orders":2}],"sell":[{"quantity":375,"price":284.2,"orders":1},{"quantity":375,"price":284.25,"orders":1},{"quantity":375,"price":284.35,"orders":1},{"quantity":375,"price":284.4,"orders":1},{"quantity":375,"price":284.6,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|49083","symbol":"BSE25JUL2800PE","last_price":282.85,"volume":98625,"average_price":289.69,"oi":834000.0,"net_change":-74.55,"total_buy_quantity":30750.0,"total_sell_quantity":31500.0,"lower_circuit_limit":133.3,"upper_circuit_limit":581.5,"last_trade_time":"1753091447131","oi_day_high":868875.0,"oi_day_low":834000.0},"NSE_FO:ICICIGI25JUL2020CE":{"ohlc":{"open":5.95,"high":9.9,"low":4.45,"close":9.9},"depth":{"buy":[{"quantity":325,"price":9.3,"orders":1},{"quantity":650,"price":9.25,"orders":2},{"quantity":325,"price":9.2,"orders":1},{"quantity":650,"price":9.05,"orders":2},{"quantity":325,"price":8.85,"orders":1}],"sell":[{"quantity":325,"price":9.85,"orders":1},{"quantity":325,"price":9.9,"orders":1},{"quantity":325,"price":9.95,"orders":1},{"quantity":650,"price":10.0,"orders":2},{"quantity":325,"price":10.2,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|102837","symbol":"ICICIGI25JUL2020CE","last_price":9.9,"volume":205075,"average_price":6.42,"oi":171275.0,"net_change":3.45,"total_buy_quantity":169975.0,"total_sell_quantity":63375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1753091909475","oi_day_high":198575.0,"oi_day_low":171275.0},"NSE_FO:JSL25JUL690CE":{"ohlc":{"open":15.5,"high":26.75,"low":14.6,"close":22.0},"depth":{"buy":[{"quantity":850,"price":21.65,"orders":1},{"quantity":850,"price":21.3,"orders":1},{"quantity":850,"price":21.25,"orders":1},{"quantity":1700,"price":21.05,"orders":2},{"quantity":850,"price":21.0,"orders":1}],"sell":[{"quantity":1700,"price":22.1,"orders":2},{"quantity":850,"price":22.15,"orders":1},{"quantity":850,"price":22.55,"orders":1},{"quantity":850,"price":22.6,"orders":1},{"quantity":1700,"price":22.65,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|109569","symbol":"JSL25JUL690CE","last_price":22.0,"volume":1541900,"average_price":21.65,"oi":172550.0,"net_change":8.25,"total_buy_quantity":125800.0,"total_sell_quantity":100300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.05,"last_trade_time":"1753091940011","oi_day_high":330650.0,"oi_day_low":165750.0},"NSE_FO:SJVN25JUL100PE":{"ohlc":{"open":2.95,"high":3.2,"low":2.2,"close":2.3},"depth":{"buy":[{"quantity":5875,"price":2.35,"orders":1},{"quantity":29375,"price":2.3,"orders":3},{"quantity":35250,"price":2.25,"orders":4},{"quantity":23500,"price":2.2,"orders":2},{"quantity":5875,"price":2.15,"orders":1}],"sell":[{"quantity":11750,"price":2.45,"orders":2},{"quantity":11750,"price":2.5,"orders":2},{"quantity":23500,"price":2.55,"orders":4},{"quantity":5875,"price":2.6,"orders":1},{"quantity":5875,"price":2.65,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|126847","symbol":"SJVN25JUL100PE","last_price":2.3,"volume":211500,"average_price":2.57,"oi":1498125.0,"net_change":-0.7,"total_buy_quantity":887125.0,"total_sell_quantity":934125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1753091976963","oi_day_high":1504000.0,"oi_day_low":1480500.0},"NSE_FO:IEX25JUL190CE":{"ohlc":{"open":15.0,"high":16.55,"low":10.0,"close":11.4},"depth":{"buy":[{"quantity":3750,"price":11.45,"orders":1},{"quantity":3750,"price":11.3,"orders":1},{"quantity":37500,"price":11.1,"orders":2},{"quantity":11250,"price":10.6,"orders":1},{"quantity":3750,"price":10.3,"orders":1}],"sell":[{"quantity":3750,"price":11.65,"orders":1},{"quantity":3750,"price":11.7,"orders":1},{"quantity":3750,"price":11.8,"orders":1},{"quantity":7500,"price":11.9,"orders":2},{"quantity":22500,"price":12.0,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|100594","symbol":"IEX25JUL190CE","last_price":11.4,"volume":1623750,"average_price":12.75,"oi":1811250.0,"net_change":-3.3,"total_buy_quantity":345000.0,"total_sell_quantity":431250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.7,"last_trade_time":"1753091986730","oi_day_high":1811250.0,"oi_day_low":922500.0},"NSE_FO:PRESTIGE25JUL1700CE":{"ohlc":{"open":107.35,"high":120.0,"low":95.55,"close":120.0},"depth":{"buy":[{"quantity":450,"price":117.6,"orders":1},{"quantity":450,"price":117.55,"orders":1},{"quantity":450,"price":114.6,"orders":1},{"quantity":1800,"price":114.55,"orders":1},{"quantity":1800,"price":113.5,"orders":1}],"sell":[{"quantity":450,"price":121.55,"orders":1},{"quantity":450,"price":121.65,"orders":1},{"quantity":450,"price":121.75,"orders":1},{"quantity":450,"price":123.2,"orders":1},{"quantity":450,"price":126.05,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|131527","symbol":"PRESTIGE25JUL1700CE","last_price":120.0,"volume":45000,"average_price":108.48,"oi":102600.0,"net_change":16.85,"total_buy_quantity":45900.0,"total_sell_quantity":27000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":206.75,"last_trade_time":"1753091977644","oi_day_high":107550.0,"oi_day_low":102600.0},"NSE_FO:BLUESTARCO25JUL1660PE":{"ohlc":{"open":2.5,"high":4.85,"low":1.35,"close":1.75},"depth":{"buy":[{"quantity":325,"price":1.5,"orders":1},{"quantity":325,"price":1.45,"orders":1},{"quantity":975,"price":1.4,"orders":1},{"quantity":4875,"price":1.2,"orders":4},{"quantity":3575,"price":1.15,"orders":2}],"sell":[{"quantity":325,"price":2.85,"orders":1},{"quantity":325,"price":2.9,"orders":1},{"quantity":325,"price":2.95,"orders":1},{"quantity":325,"price":3.1,"orders":1},{"quantity":16250,"price":4.55,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|83333","symbol":"BLUESTARCO25JUL1660PE","last_price":1.75,"volume":86450,"average_price":2.6,"oi":197600.0,"net_change":0.35,"total_buy_quantity":70525.0,"total_sell_quantity":43550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1753091746575","oi_day_high":198575.0,"oi_day_low":197275.0},"NSE_FO:JSWSTEEL25JUL1030CE":{"ohlc":{"open":27.85,"high":29.2,"low":14.15,"close":19.8},"depth":{"buy":[{"quantity":675,"price":19.35,"orders":1},{"quantity":675,"price":19.2,"orders":1},{"quantity":2025,"price":19.15,"orders":3},{"quantity":1350,"price":19.1,"orders":2},{"quantity":675,"price":19.05,"orders":1}],"sell":[{"quantity":675,"price":19.7,"orders":1},{"quantity":675,"price":19.75,"orders":1},{"quantity":7425,"price":19.85,"orders":2},{"quantity":1350,"price":19.9,"orders":2},{"quantity":1350,"price":19.95,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|110202","symbol":"JSWSTEEL25JUL1030CE","last_price":19.8,"volume":4104000,"average_price":17.14,"oi":635850.0,"net_change":-5.0,"total_buy_quantity":1003050.0,"total_sell_quantity":223425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.15,"last_trade_time":"1753091996223","oi_day_high":966600.0,"oi_day_low":559575.0},"NSE_FO:AARTIIND25JUL480PE":{"ohlc":{"open":37.55,"high":37.55,"low":36.6,"close":37.45},"depth":{"buy":[{"quantity":1325,"price":36.95,"orders":1},{"quantity":1325,"price":36.9,"orders":1},{"quantity":6625,"price":36.6,"orders":1},{"quantity":5300,"price":36.15,"orders":1},{"quantity":13250,"price":36.05,"orders":1}],"sell":[{"quantity":1325,"price":39.75,"orders":1},{"quantity":5300,"price":39.9,"orders":1},{"quantity":1325,"price":40.4,"orders":1},{"quantity":13250,"price":40.5,"orders":1},{"quantity":9275,"price":40.6,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|56976","symbol":"AARTIIND25JUL480PE","last_price":37.45,"volume":7950,"average_price":37.16,"oi":267650.0,"net_change":2.75,"total_buy_quantity":129850.0,"total_sell_quantity":120575.0,"lower_circuit_limit":9.8,"upper_circuit_limit":59.6,"last_trade_time":"1753082608594","oi_day_high":267650.0,"oi_day_low":267650.0},"NSE_FO:PAYTM25JUL920CE":{"ohlc":{"open":94.45,"high":105.0,"low":94.45,"close":105.0},"depth":{"buy":[{"quantity":725,"price":105.7,"orders":1},{"quantity":725,"price":105.65,"orders":1},{"quantity":725,"price":105.6,"orders":1},{"quantity":2175,"price":102.55,"orders":1},{"quantity":2175,"price":98.0,"orders":2}],"sell":[{"quantity":725,"price":107.95,"orders":1},{"quantity":725,"price":108.0,"orders":1},{"quantity":725,"price":109.3,"orders":1},{"quantity":725,"price":110.4,"orders":1},{"quantity":3625,"price":110.95,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|120194","symbol":"PAYTM25JUL920CE","last_price":105.0,"volume":44950,"average_price":99.54,"oi":207350.0,"net_change":16.0,"total_buy_quantity":68875.0,"total_sell_quantity":65250.0,"lower_circuit_limit":11.7,"upper_circuit_limit":166.3,"last_trade_time":"1753091886308","oi_day_high":218950.0,"oi_day_low":206625.0},"NSE_FO:ADANIENT25JUL2600CE":{"ohlc":{"open":57.85,"high":63.0,"low":45.05,"close":57.5},"depth":{"buy":[{"quantity":300,"price":57.0,"orders":1},{"quantity":300,"price":55.65,"orders":1},{"quantity":300,"price":55.6,"orders":1},{"quantity":300,"price":55.55,"orders":1},{"quantity":300,"price":55.5,"orders":1}],"sell":[{"quantity":300,"price":58.15,"orders":1},{"quantity":300,"price":58.25,"orders":1},{"quantity":300,"price":58.3,"orders":1},{"quantity":600,"price":58.5,"orders":2},{"quantity":1800,"price":59.0,"orders":6}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|59600","symbol":"ADANIENT25JUL2600CE","last_price":57.5,"volume":1149000,"average_price":57.47,"oi":1662900.0,"net_change":4.8,"total_buy_quantity":147600.0,"total_sell_quantity":93000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":165.35,"last_trade_time":"1753091994761","oi_day_high":1810200.0,"oi_day_low":1662900.0},"NSE_FO:HINDALCO25JUL690CE":{"ohlc":{"open":6.75,"high":9.9,"low":6.45,"close":7.6},"depth":{"buy":[{"quantity":2800,"price":7.5,"orders":2},{"quantity":11200,"price":7.45,"orders":6},{"quantity":18200,"price":7.4,"orders":4},{"quantity":4200,"price":7.35,"orders":1},{"quantity":1400,"price":7.3,"orders":1}],"sell":[{"quantity":11200,"price":7.65,"orders":5},{"quantity":5600,"price":7.7,"orders":4},{"quantity":21000,"price":7.75,"orders":5},{"quantity":1400,"price":7.8,"orders":1},{"quantity":4200,"price":7.9,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|100571","symbol":"HINDALCO25JUL690CE","last_price":7.6,"volume":5406800,"average_price":8.2,"oi":1068200.0,"net_change":1.8,"total_buy_quantity":571200.0,"total_sell_quantity":525000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1753091994606","oi_day_high":1348200.0,"oi_day_low":1068200.0},"NSE_FO:HDFCBANK25JUL2020PE":{"ohlc":{"open":43.0,"high":50.55,"low":31.55,"close":32.15},"depth":{"buy":[{"quantity":550,"price":32.05,"orders":1},{"quantity":550,"price":31.35,"orders":1},{"quantity":1100,"price":31.3,"orders":2},{"quantity":550,"price":31.25,"orders":1},{"quantity":1100,"price":31.2,"orders":2}],"sell":[{"quantity":1650,"price":32.3,"orders":1},{"quantity":550,"price":32.6,"orders":1},{"quantity":550,"price":32.65,"orders":1},{"quantity":550,"price":32.85,"orders":1},{"quantity":550,"price":32.9,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|98963","symbol":"HDFCBANK25JUL2020PE","last_price":32.15,"volume":1959100,"average_price":37.57,"oi":332200.0,"net_change":-43.85,"total_buy_quantity":64350.0,"total_sell_quantity":70400.0,"lower_circuit_limit":0.7,"upper_circuit_limit":130.55,"last_trade_time":"1753091999025","oi_day_high":429000.0,"oi_day_low":322850.0},"NSE_FO:BHEL25JUL265PE":{"ohlc":{"open":15.55,"high":15.55,"low":11.25,"close":11.25},"depth":{"buy":[{"quantity":2625,"price":11.2,"orders":1},{"quantity":2625,"price":11.15,"orders":1},{"quantity":2625,"price":11.1,"orders":1},{"quantity":5250,"price":11.05,"orders":2},{"quantity":10500,"price":10.9,"orders":1}],"sell":[{"quantity":5250,"price":11.55,"orders":2},{"quantity":2625,"price":11.7,"orders":1},{"quantity":13125,"price":11.75,"orders":2},{"quantity":21000,"price":11.95,"orders":1},{"quantity":7875,"price":12.4,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|82228","symbol":"BHEL25JUL265PE","last_price":11.25,"volume":115500,"average_price":12.35,"oi":1354500.0,"net_change":-4.15,"total_buy_quantity":490875.0,"total_sell_quantity":317625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.4,"last_trade_time":"1753091960807","oi_day_high":1375500.0,"oi_day_low":1354500.0},"NSE_FO:LTF25JUL205PE":{"ohlc":{"open":6.1,"high":6.1,"low":1.6,"close":1.85},"depth":{"buy":[{"quantity":4462,"price":1.85,"orders":1},{"quantity":35696,"price":1.8,"orders":7},{"quantity":31234,"price":1.75,"orders":6},{"quantity":35696,"price":1.7,"orders":6},{"quantity":31234,"price":1.65,"orders":5}],"sell":[{"quantity":13386,"price":1.9,"orders":3},{"quantity":53544,"price":1.95,"orders":8},{"quantity":53544,"price":2.0,"orders":8},{"quantity":31234,"price":2.05,"orders":5},{"quantity":31234,"price":2.1,"orders":6}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|110918","symbol":"LTF25JUL205PE","last_price":1.85,"volume":19311536,"average_price":2.99,"oi":4988516.0,"net_change":-4.25,"total_buy_quantity":861166.0,"total_sell_quantity":1351986.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.1,"last_trade_time":"1753091991367","oi_day_high":5372248.0,"oi_day_low":2855680.0},"NSE_FO:TATAMOTORS25JUL680CE":{"ohlc":{"open":13.05,"high":17.15,"low":8.55,"close":16.0},"depth":{"buy":[{"quantity":6400,"price":15.95,"orders":4},{"quantity":7200,"price":15.9,"orders":5},{"quantity":2400,"price":15.85,"orders":3},{"quantity":3200,"price":15.8,"orders":4},{"quantity":2400,"price":15.7,"orders":2}],"sell":[{"quantity":1600,"price":16.25,"orders":2},{"quantity":10400,"price":16.3,"orders":7},{"quantity":4000,"price":16.35,"orders":5},{"quantity":1600,"price":16.4,"orders":2},{"quantity":4800,"price":16.45,"orders":5}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|130095","symbol":"TATAMOTORS25JUL680CE","last_price":16.0,"volume":8644800,"average_price":12.86,"oi":2956800.0,"net_change":2.65,"total_buy_quantity":772000.0,"total_sell_quantity":317600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.8,"last_trade_time":"1753091997110","oi_day_high":3629600.0,"oi_day_low":2956800.0},"NSE_FO:JSWENERGY25JUL520CE":{"ohlc":{"open":17.7,"high":23.0,"low":16.65,"close":20.85},"depth":{"buy":[{"quantity":1000,"price":20.7,"orders":1},{"quantity":1000,"price":20.65,"orders":1},{"quantity":3000,"price":20.6,"orders":3},{"quantity":2000,"price":20.55,"orders":2},{"quantity":1000,"price":20.5,"orders":1}],"sell":[{"quantity":1000,"price":21.05,"orders":1},{"quantity":1000,"price":21.1,"orders":1},{"quantity":3000,"price":21.15,"orders":3},{"quantity":2000,"price":21.2,"orders":2},{"quantity":2000,"price":21.45,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|106619","symbol":"JSWENERGY25JUL520CE","last_price":20.85,"volume":614000,"average_price":20.45,"oi":1306000.0,"net_change":0.8,"total_buy_quantity":212000.0,"total_sell_quantity":150000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.55,"last_trade_time":"1753091989870","oi_day_high":1334000.0,"oi_day_low":1292000.0},"NSE_FO:CHOLAFIN25JUL1620CE":{"ohlc":{"open":7.65,"high":16.6,"low":5.9,"close":14.2},"depth":{"buy":[{"quantity":3125,"price":14.0,"orders":1},{"quantity":625,"price":13.9,"orders":1},{"quantity":625,"price":13.65,"orders":1},{"quantity":625,"price":13.6,"orders":1},{"quantity":3750,"price":13.55,"orders":2}],"sell":[{"quantity":625,"price":14.2,"orders":1},{"quantity":1250,"price":14.25,"orders":2},{"quantity":1250,"price":14.3,"orders":2},{"quantity":625,"price":14.5,"orders":1},{"quantity":625,"price":14.55,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|87176","symbol":"CHOLAFIN25JUL1620CE","last_price":14.2,"volume":265625,"average_price":12.54,"oi":231250.0,"net_change":3.9,"total_buy_quantity":415625.0,"total_sell_quantity":112500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.05,"last_trade_time":"1753091981256","oi_day_high":231250.0,"oi_day_low":217500.0},"NSE_FO:LODHA25JUL1440CE":{"ohlc":{"open":38.0,"high":39.0,"low":30.45,"close":38.0},"depth":{"buy":[{"quantity":450,"price":36.8,"orders":1},{"quantity":450,"price":36.25,"orders":1},{"quantity":450,"price":35.85,"orders":1},{"quantity":450,"price":34.55,"orders":1},{"quantity":450,"price":33.65,"orders":1}],"sell":[{"quantity":450,"price":38.35,"orders":1},{"quantity":450,"price":38.95,"orders":1},{"quantity":450,"price":39.5,"orders":1},{"quantity":900,"price":40.0,"orders":2},{"quantity":450,"price":40.35,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|110031","symbol":"LODHA25JUL1440CE","last_price":38.0,"volume":159300,"average_price":33.95,"oi":110250.0,"net_change":0.35,"total_buy_quantity":252000.0,"total_sell_quantity":42300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.1,"last_trade_time":"1753091911671","oi_day_high":134100.0,"oi_day_low":110250.0},"NSE_FO:NTPC25JUL335CE":{"ohlc":{"open":7.3,"high":9.0,"low":6.5,"close":7.95},"depth":{"buy":[{"quantity":1500,"price":7.7,"orders":1},{"quantity":1500,"price":7.65,"orders":1},{"quantity":1500,"price":7.55,"orders":1},{"quantity":1500,"price":7.5,"orders":1},{"quantity":13500,"price":7.45,"orders":2}],"sell":[{"quantity":3000,"price":7.95,"orders":2},{"quantity":3000,"price":8.0,"orders":2},{"quantity":1500,"price":8.05,"orders":1},{"quantity":3000,"price":8.1,"orders":2},{"quantity":13500,"price":8.15,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|123777","symbol":"NTPC25JUL335CE","last_price":7.95,"volume":858000,"average_price":7.84,"oi":1758000.0,"net_change":-0.55,"total_buy_quantity":330000.0,"total_sell_quantity":313500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1753091994552","oi_day_high":1842000.0,"oi_day_low":1740000.0},"NSE_FO:IOC25JUL145PE":{"ohlc":{"open":1.15,"high":1.4,"low":0.7,"close":0.7},"depth":{"buy":[{"quantity":24375,"price":0.7,"orders":3},{"quantity":273000,"price":0.65,"orders":6},{"quantity":253500,"price":0.6,"orders":5},{"quantity":331500,"price":0.55,"orders":8},{"quantity":312000,"price":0.5,"orders":5}],"sell":[{"quantity":82875,"price":0.75,"orders":12},{"quantity":48750,"price":0.8,"orders":8},{"quantity":78000,"price":0.85,"orders":7},{"quantity":190125,"price":0.9,"orders":6},{"quantity":73125,"price":0.95,"orders":5}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|106646","symbol":"IOC25JUL145PE","last_price":0.7,"volume":2832375,"average_price":0.9,"oi":3407625.0,"net_change":-0.45,"total_buy_quantity":3705000.0,"total_sell_quantity":1647750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1753091994032","oi_day_high":3729375.0,"oi_day_low":3217500.0},"NSE_FO:DELHIVERY25JUL385PE":{"ohlc":{"open":0.6,"high":0.65,"low":0.45,"close":0.45},"depth":{"buy":[{"quantity":2075,"price":0.35,"orders":1},{"quantity":4150,"price":0.3,"orders":2},{"quantity":2075,"price":0.25,"orders":1},{"quantity":8300,"price":0.2,"orders":1},{"quantity":14525,"price":0.1,"orders":1}],"sell":[{"quantity":4150,"price":0.45,"orders":2},{"quantity":4150,"price":0.5,"orders":2},{"quantity":4150,"price":0.55,"orders":2},{"quantity":2075,"price":0.6,"orders":1},{"quantity":2075,"price":0.65,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|91428","symbol":"DELHIVERY25JUL385PE","last_price":0.45,"volume":16600,"average_price":0.6,"oi":89225.0,"net_change":-0.25,"total_buy_quantity":64325.0,"total_sell_quantity":226175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1753089210799","oi_day_high":89225.0,"oi_day_low":87150.0},"NSE_FO:DLF25JUL840PE":{"ohlc":{"open":17.65,"high":19.15,"low":12.55,"close":13.3},"depth":{"buy":[{"quantity":1650,"price":13.1,"orders":2},{"quantity":825,"price":13.05,"orders":1},{"quantity":825,"price":13.0,"orders":1},{"quantity":2475,"price":12.95,"orders":3},{"quantity":1650,"price":12.9,"orders":2}],"sell":[{"quantity":1650,"price":13.35,"orders":2},{"quantity":2475,"price":13.4,"orders":3},{"quantity":825,"price":13.45,"orders":1},{"quantity":825,"price":13.5,"orders":1},{"quantity":825,"price":13.55,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|88513","symbol":"DLF25JUL840PE","last_price":13.3,"volume":1107975,"average_price":15.0,"oi":977625.0,"net_change":-4.0,"total_buy_quantity":825000.0,"total_sell_quantity":150975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.8,"last_trade_time":"1753091894525","oi_day_high":1016400.0,"oi_day_low":969375.0},"NSE_FO:TRENT25JUL6100CE":{"ohlc":{"open":8.15,"high":9.05,"low":6.15,"close":6.15},"depth":{"buy":[{"quantity":300,"price":6.1,"orders":3},{"quantity":400,"price":6.05,"orders":3},{"quantity":100,"price":6.0,"orders":1},{"quantity":900,"price":5.55,"orders":1},{"quantity":300,"price":5.2,"orders":2}],"sell":[{"quantity":300,"price":6.35,"orders":3},{"quantity":300,"price":6.4,"orders":3},{"quantity":100,"price":6.5,"orders":1},{"quantity":200,"price":6.55,"orders":2},{"quantity":100,"price":6.6,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|139412","symbol":"TRENT25JUL6100CE","last_price":6.15,"volume":191900,"average_price":6.82,"oi":423400.0,"net_change":-2.25,"total_buy_quantity":160000.0,"total_sell_quantity":27800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.3,"last_trade_time":"1753091982665","oi_day_high":439500.0,"oi_day_low":421600.0},"NSE_FO:GRANULES25JUL500CE":{"ohlc":{"open":9.35,"high":11.0,"low":7.55,"close":8.4},"depth":{"buy":[{"quantity":1075,"price":8.45,"orders":1},{"quantity":1075,"price":8.4,"orders":1},{"quantity":1075,"price":8.35,"orders":1},{"quantity":1075,"price":7.9,"orders":1},{"quantity":1075,"price":7.85,"orders":1}],"sell":[{"quantity":1075,"price":8.6,"orders":1},{"quantity":1075,"price":8.7,"orders":1},{"quantity":1075,"price":8.95,"orders":1},{"quantity":1075,"price":9.0,"orders":1},{"quantity":1075,"price":9.1,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|92972","symbol":"GRANULES25JUL500CE","last_price":8.4,"volume":598775,"average_price":8.89,"oi":1256675.0,"net_change":-1.95,"total_buy_quantity":307450.0,"total_sell_quantity":267675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.35,"last_trade_time":"1753091996220","oi_day_high":1265275.0,"oi_day_low":1208300.0},"NSE_FO:BAJAJFINSV25JUL2060PE":{"ohlc":{"open":54.95,"high":55.85,"low":34.0,"close":35.2},"depth":{"buy":[{"quantity":500,"price":34.75,"orders":1},{"quantity":500,"price":34.7,"orders":1},{"quantity":1000,"price":34.55,"orders":2},{"quantity":1000,"price":34.45,"orders":2},{"quantity":1500,"price":34.25,"orders":2}],"sell":[{"quantity":1000,"price":35.4,"orders":2},{"quantity":500,"price":35.45,"orders":1},{"quantity":1000,"price":35.5,"orders":2},{"quantity":1000,"price":35.6,"orders":2},{"quantity":1000,"price":35.65,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|79746","symbol":"BAJAJFINSV25JUL2060PE","last_price":35.2,"volume":607500,"average_price":39.19,"oi":177500.0,"net_change":-13.2,"total_buy_quantity":59000.0,"total_sell_quantity":114000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.1,"last_trade_time":"1753091992694","oi_day_high":177500.0,"oi_day_low":121000.0},"NSE_FO:ASTRAL25JUL1520CE":{"ohlc":{"open":22.9,"high":25.75,"low":18.55,"close":19.6},"depth":{"buy":[{"quantity":425,"price":19.3,"orders":1},{"quantity":425,"price":19.25,"orders":1},{"quantity":425,"price":19.1,"orders":1},{"quantity":850,"price":19.05,"orders":2},{"quantity":4250,"price":19.0,"orders":1}],"sell":[{"quantity":1700,"price":19.6,"orders":1},{"quantity":425,"price":19.8,"orders":1},{"quantity":425,"price":20.1,"orders":1},{"quantity":425,"price":20.15,"orders":1},{"quantity":850,"price":20.2,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|66149","symbol":"ASTRAL25JUL1520CE","last_price":19.6,"volume":341700,"average_price":21.4,"oi":394400.0,"net_change":-4.2,"total_buy_quantity":131325.0,"total_sell_quantity":132600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.1,"last_trade_time":"1753091999586","oi_day_high":418200.0,"oi_day_low":393125.0},"NSE_FO:MGL25JUL1440CE":{"ohlc":{"open":94.85,"high":94.85,"low":94.85,"close":94.85},"depth":{"buy":[{"quantity":400,"price":80.75,"orders":1},{"quantity":1200,"price":79.6,"orders":1},{"quantity":1600,"price":73.85,"orders":1},{"quantity":4000,"price":69.65,"orders":1},{"quantity":4000,"price":67.05,"orders":1}],"sell":[{"quantity":400,"price":92.0,"orders":1},{"quantity":2800,"price":92.05,"orders":2},{"quantity":4000,"price":95.05,"orders":1},{"quantity":2000,"price":95.6,"orders":1},{"quantity":4000,"price":104.9,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|114140","symbol":"MGL25JUL1440CE","last_price":94.85,"volume":0,"average_price":0.0,"oi":38400.0,"net_change":0.0,"total_buy_quantity":29600.0,"total_sell_quantity":34000.0,"lower_circuit_limit":11.6,"upper_circuit_limit":173.0,"last_trade_time":"1752738898000","oi_day_high":38400.0,"oi_day_low":37600.0},"NSE_FO:TCS25JUL3440CE":{"ohlc":{"open":3.15,"high":3.3,"low":1.6,"close":2.1},"depth":{"buy":[{"quantity":2800,"price":2.05,"orders":3},{"quantity":5075,"price":2.0,"orders":8},{"quantity":1400,"price":1.95,"orders":7},{"quantity":875,"price":1.9,"orders":4},{"quantity":700,"price":1.85,"orders":4}],"sell":[{"quantity":33775,"price":2.1,"orders":14},{"quantity":175,"price":2.15,"orders":1},{"quantity":1925,"price":2.2,"orders":5},{"quantity":2800,"price":2.25,"orders":6},{"quantity":1750,"price":2.3,"orders":6}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|131347","symbol":"TCS25JUL3440CE","last_price":2.1,"volume":572775,"average_price":2.12,"oi":960575.0,"net_change":-1.3,"total_buy_quantity":435575.0,"total_sell_quantity":186375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1753091985201","oi_day_high":981400.0,"oi_day_low":913325.0},"NSE_FO:CESC25JUL172.5PE":{"ohlc":{"open":1.1,"high":1.25,"low":0.75,"close":1.15},"depth":{"buy":[{"quantity":14500,"price":0.75,"orders":4},{"quantity":10875,"price":0.7,"orders":3},{"quantity":10875,"price":0.65,"orders":3},{"quantity":3625,"price":0.6,"orders":1},{"quantity":7250,"price":0.55,"orders":2}],"sell":[{"quantity":7250,"price":0.85,"orders":2},{"quantity":10875,"price":0.9,"orders":3},{"quantity":14500,"price":0.95,"orders":4},{"quantity":3625,"price":1.0,"orders":1},{"quantity":7250,"price":1.05,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|86477","symbol":"CESC25JUL172.5PE","last_price":1.15,"volume":199375,"average_price":0.94,"oi":293625.0,"net_change":0.05,"total_buy_quantity":522000.0,"total_sell_quantity":500250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1753085537989","oi_day_high":304500.0,"oi_day_low":286375.0},"NSE_FO:VOLTAS25JUL1320CE":{"ohlc":{"open":60.05,"high":71.35,"low":60.0,"close":68.45},"depth":{"buy":[{"quantity":750,"price":67.55,"orders":2},{"quantity":375,"price":67.5,"orders":1},{"quantity":375,"price":66.5,"orders":1},{"quantity":375,"price":66.1,"orders":1},{"quantity":375,"price":65.15,"orders":1}],"sell":[{"quantity":375,"price":69.6,"orders":1},{"quantity":375,"price":69.65,"orders":1},{"quantity":375,"price":70.7,"orders":1},{"quantity":5250,"price":71.7,"orders":2},{"quantity":1875,"price":72.75,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|135466","symbol":"VOLTAS25JUL1320CE","last_price":68.45,"volume":14625,"average_price":67.16,"oi":136875.0,"net_change":6.95,"total_buy_quantity":63000.0,"total_sell_quantity":43125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":126.3,"last_trade_time":"1753091113014","oi_day_high":136875.0,"oi_day_low":135000.0},"NSE_FO:ADANIENSOL25JUL860CE":{"ohlc":{"open":27.55,"high":34.45,"low":25.15,"close":28.75},"depth":{"buy":[{"quantity":1350,"price":28.55,"orders":2},{"quantity":1350,"price":28.3,"orders":2},{"quantity":675,"price":28.25,"orders":1},{"quantity":675,"price":28.1,"orders":1},{"quantity":675,"price":27.05,"orders":1}],"sell":[{"quantity":675,"price":29.8,"orders":1},{"quantity":675,"price":29.9,"orders":1},{"quantity":9450,"price":30.0,"orders":1},{"quantity":675,"price":30.45,"orders":1},{"quantity":675,"price":30.75,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|75465","symbol":"ADANIENSOL25JUL860CE","last_price":28.75,"volume":89775,"average_price":29.95,"oi":208575.0,"net_change":-0.7,"total_buy_quantity":92475.0,"total_sell_quantity":102600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.0,"last_trade_time":"1753091945464","oi_day_high":211950.0,"oi_day_low":201825.0},"NSE_FO:HINDALCO25JUL690PE":{"ohlc":{"open":13.85,"high":16.45,"low":11.0,"close":12.5},"depth":{"buy":[{"quantity":1400,"price":12.55,"orders":1},{"quantity":7000,"price":12.5,"orders":3},{"quantity":5600,"price":12.45,"orders":2},{"quantity":2800,"price":12.2,"orders":2},{"quantity":1400,"price":12.1,"orders":1}],"sell":[{"quantity":1400,"price":12.7,"orders":1},{"quantity":1400,"price":12.9,"orders":1},{"quantity":1400,"price":12.95,"orders":1},{"quantity":2800,"price":13.0,"orders":2},{"quantity":1400,"price":13.15,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|100572","symbol":"HINDALCO25JUL690PE","last_price":12.5,"volume":1384600,"average_price":12.99,"oi":714000.0,"net_change":-6.7,"total_buy_quantity":490000.0,"total_sell_quantity":172200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.35,"last_trade_time":"1753091952033","oi_day_high":728000.0,"oi_day_low":595000.0},"NSE_FO:CONCOR25JUL600PE":{"ohlc":{"open":5.45,"high":6.95,"low":3.6,"close":3.55},"depth":{"buy":[{"quantity":5000,"price":3.5,"orders":4},{"quantity":3750,"price":3.45,"orders":3},{"quantity":3750,"price":3.4,"orders":3},{"quantity":3750,"price":3.35,"orders":2},{"quantity":3750,"price":3.3,"orders":3}],"sell":[{"quantity":3750,"price":3.7,"orders":3},{"quantity":6250,"price":3.75,"orders":5},{"quantity":10000,"price":3.8,"orders":4},{"quantity":5000,"price":3.85,"orders":2},{"quantity":1250,"price":3.9,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|89254","symbol":"CONCOR25JUL600PE","last_price":3.55,"volume":335000,"average_price":5.06,"oi":560000.0,"net_change":-1.65,"total_buy_quantity":370000.0,"total_sell_quantity":290000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1753091995202","oi_day_high":573750.0,"oi_day_low":556250.0},"NSE_FO:LTIM25JUL5400PE":{"ohlc":{"open":282.05,"high":282.05,"low":268.85,"close":277.85},"depth":{"buy":[{"quantity":300,"price":255.9,"orders":2},{"quantity":150,"price":255.4,"orders":1},{"quantity":150,"price":255.3,"orders":1},{"quantity":150,"price":254.85,"orders":1},{"quantity":6300,"price":248.85,"orders":4}],"sell":[{"quantity":150,"price":277.35,"orders":1},{"quantity":150,"price":277.4,"orders":1},{"quantity":150,"price":277.5,"orders":1},{"quantity":150,"price":277.55,"orders":1},{"quantity":150,"price":277.65,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|111318","symbol":"LTIM25JUL5400PE","last_price":277.85,"volume":450,"average_price":276.25,"oi":24150.0,"net_change":-28.0,"total_buy_quantity":14400.0,"total_sell_quantity":17850.0,"lower_circuit_limit":84.1,"upper_circuit_limit":527.6,"last_trade_time":"1753088739784","oi_day_high":24150.0,"oi_day_low":24150.0},"NSE_FO:RVNL25JUL400CE":{"ohlc":{"open":2.65,"high":2.85,"low":1.85,"close":2.3},"depth":{"buy":[{"quantity":26125,"price":2.2,"orders":5},{"quantity":4125,"price":2.15,"orders":3},{"quantity":15125,"price":2.1,"orders":7},{"quantity":8250,"price":2.05,"orders":6},{"quantity":16500,"price":2.0,"orders":9}],"sell":[{"quantity":2750,"price":2.3,"orders":2},{"quantity":9625,"price":2.35,"orders":7},{"quantity":6875,"price":2.4,"orders":4},{"quantity":16500,"price":2.45,"orders":4},{"quantity":9625,"price":2.5,"orders":7}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|132919","symbol":"RVNL25JUL400CE","last_price":2.3,"volume":1364000,"average_price":2.28,"oi":3738625.0,"net_change":-0.35,"total_buy_quantity":309375.0,"total_sell_quantity":558250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1753091972907","oi_day_high":3964125.0,"oi_day_low":3735875.0},"NSE_FO:ASHOKLEY25JUL125CE":{"ohlc":{"open":1.25,"high":2.3,"low":1.1,"close":2.1},"depth":{"buy":[{"quantity":25000,"price":2.05,"orders":5},{"quantity":40000,"price":2.0,"orders":8},{"quantity":120000,"price":1.95,"orders":7},{"quantity":85000,"price":1.9,"orders":7},{"quantity":30000,"price":1.85,"orders":5}],"sell":[{"quantity":55000,"price":2.15,"orders":7},{"quantity":100000,"price":2.2,"orders":8},{"quantity":95000,"price":2.25,"orders":10},{"quantity":90000,"price":2.3,"orders":9},{"quantity":30000,"price":2.35,"orders":4}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|65364","symbol":"ASHOKLEY25JUL125CE","last_price":2.1,"volume":8955000,"average_price":1.95,"oi":5310000.0,"net_change":0.8,"total_buy_quantity":1595000.0,"total_sell_quantity":1535000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1753091990397","oi_day_high":6560000.0,"oi_day_low":5310000.0},"NSE_FO:TATASTEEL25JUL160PE":{"ohlc":{"open":1.25,"high":1.55,"low":0.85,"close":1.3},"depth":{"buy":[{"quantity":27500,"price":1.3,"orders":3},{"quantity":99000,"price":1.25,"orders":14},{"quantity":93500,"price":1.2,"orders":14},{"quantity":165000,"price":1.15,"orders":10},{"quantity":93500,"price":1.1,"orders":9}],"sell":[{"quantity":110000,"price":1.35,"orders":7},{"quantity":148500,"price":1.4,"orders":15},{"quantity":247500,"price":1.45,"orders":15},{"quantity":121000,"price":1.5,"orders":10},{"quantity":99000,"price":1.55,"orders":6}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|43409","symbol":"TATASTEEL25JUL160PE","last_price":1.3,"volume":30074000,"average_price":1.15,"oi":9559000.0,"net_change":-0.4,"total_buy_quantity":4812500.0,"total_sell_quantity":2469500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1753091986774","oi_day_high":1.12365E7,"oi_day_low":9559000.0},"NSE_FO:ANGELONE25JUL2900CE":{"ohlc":{"open":11.0,"high":21.5,"low":11.0,"close":18.0},"depth":{"buy":[{"quantity":1000,"price":17.6,"orders":1},{"quantity":250,"price":17.35,"orders":1},{"quantity":250,"price":17.25,"orders":1},{"quantity":250,"price":17.2,"orders":1},{"quantity":7500,"price":12.9,"orders":1}],"sell":[{"quantity":500,"price":19.0,"orders":1},{"quantity":250,"price":20.0,"orders":1},{"quantity":250,"price":20.8,"orders":1},{"quantity":250,"price":21.0,"orders":1},{"quantity":250,"price":21.5,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|63295","symbol":"ANGELONE25JUL2900CE","last_price":18.0,"volume":12000,"average_price":18.16,"oi":378500.0,"net_change":1.15,"total_buy_quantity":26000.0,"total_sell_quantity":21250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.8,"last_trade_time":"1753091875012","oi_day_high":381250.0,"oi_day_low":378500.0},"NSE_FO:BALKRISIND25JUL2440CE":{"ohlc":{"open":222.0,"high":222.0,"low":222.0,"close":222.0},"depth":{"buy":[{"quantity":2100,"price":316.8,"orders":2},{"quantity":1200,"price":316.75,"orders":1},{"quantity":3000,"price":306.35,"orders":1},{"quantity":9000,"price":296.9,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":900,"price":352.4,"orders":1},{"quantity":1200,"price":352.45,"orders":1},{"quantity":3000,"price":352.85,"orders":1},{"quantity":1500,"price":353.6,"orders":1},{"quantity":3000,"price":356.4,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|71911","symbol":"BALKRISIND25JUL2440CE","last_price":222.0,"volume":0,"average_price":0.0,"oi":13500.0,"net_change":0.0,"total_buy_quantity":15300.0,"total_sell_quantity":13500.0,"lower_circuit_limit":167.45,"upper_circuit_limit":454.35,"last_trade_time":"1752214094000","oi_day_high":13500.0,"oi_day_low":13500.0},"NSE_FO:DIXON25JUL14250CE":{"ohlc":{"open":2100.0,"high":2100.0,"low":2100.0,"close":2100.0},"depth":{"buy":[{"quantity":200,"price":2050.45,"orders":1},{"quantity":50,"price":2050.4,"orders":1},{"quantity":50,"price":2050.3,"orders":1},{"quantity":100,"price":2050.2,"orders":1},{"quantity":50,"price":2050.1,"orders":1}],"sell":[{"quantity":50,"price":2173.2,"orders":1},{"quantity":200,"price":2173.25,"orders":1},{"quantity":250,"price":2179.0,"orders":1},{"quantity":500,"price":2199.25,"orders":1},{"quantity":500,"price":2229.15,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|92090","symbol":"DIXON25JUL14250CE","last_price":2100.0,"volume":100,"average_price":2100.0,"oi":15500.0,"net_change":161.45,"total_buy_quantity":3500.0,"total_sell_quantity":3550.0,"lower_circuit_limit":817.3,"upper_circuit_limit":3059.8,"last_trade_time":"1753088832936","oi_day_high":15500.0,"oi_day_low":15500.0},"NSE_FO:EICHERMOT25JUL5600PE":{"ohlc":{"open":69.65,"high":89.7,"low":52.2,"close":78.7},"depth":{"buy":[{"quantity":175,"price":76.55,"orders":1},{"quantity":175,"price":76.5,"orders":1},{"quantity":175,"price":76.45,"orders":1},{"quantity":175,"price":75.1,"orders":1},{"quantity":175,"price":75.05,"orders":1}],"sell":[{"quantity":175,"price":78.85,"orders":1},{"quantity":175,"price":78.9,"orders":1},{"quantity":175,"price":79.0,"orders":1},{"quantity":175,"price":79.15,"orders":1},{"quantity":175,"price":79.25,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|89907","symbol":"EICHERMOT25JUL5600PE","last_price":78.7,"volume":219800,"average_price":72.45,"oi":50575.0,"net_change":23.35,"total_buy_quantity":30100.0,"total_sell_quantity":21175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":170.35,"last_trade_time":"1753091991506","oi_day_high":64050.0,"oi_day_low":49000.0},"NSE_FO:APLAPOLLO25JUL1800CE":{"ohlc":{"open":5.25,"high":10.0,"low":3.6,"close":6.5},"depth":{"buy":[{"quantity":700,"price":6.25,"orders":2},{"quantity":350,"price":6.2,"orders":1},{"quantity":350,"price":6.1,"orders":1},{"quantity":350,"price":6.05,"orders":1},{"quantity":700,"price":6.0,"orders":2}],"sell":[{"quantity":2450,"price":6.5,"orders":3},{"quantity":350,"price":6.7,"orders":1},{"quantity":350,"price":6.75,"orders":1},{"quantity":350,"price":6.85,"orders":1},{"quantity":700,"price":6.9,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|63957","symbol":"APLAPOLLO25JUL1800CE","last_price":6.5,"volume":353500,"average_price":6.18,"oi":868350.0,"net_change":1.0,"total_buy_quantity":158550.0,"total_sell_quantity":106050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1753091935654","oi_day_high":893200.0,"oi_day_low":856100.0},"NSE_FO:TATAPOWER25JUL405CE":{"ohlc":{"open":7.8,"high":9.4,"low":3.65,"close":5.05},"depth":{"buy":[{"quantity":4350,"price":5.0,"orders":3},{"quantity":10150,"price":4.95,"orders":7},{"quantity":14500,"price":4.9,"orders":7},{"quantity":15950,"price":4.85,"orders":6},{"quantity":10150,"price":4.8,"orders":6}],"sell":[{"quantity":8700,"price":5.1,"orders":6},{"quantity":5800,"price":5.15,"orders":4},{"quantity":23200,"price":5.2,"orders":9},{"quantity":13050,"price":5.25,"orders":7},{"quantity":11600,"price":5.3,"orders":5}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|137833","symbol":"TATAPOWER25JUL405CE","last_price":5.05,"volume":9039300,"average_price":4.7,"oi":1883550.0,"net_change":-4.3,"total_buy_quantity":780100.0,"total_sell_quantity":490100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1753091996658","oi_day_high":2076400.0,"oi_day_low":1461600.0},"NSE_FO:HINDCOPPER25JUL270PE":{"ohlc":{"open":5.5,"high":5.5,"low":3.9,"close":4.25},"depth":{"buy":[{"quantity":5300,"price":4.4,"orders":1},{"quantity":2650,"price":4.05,"orders":1},{"quantity":2650,"price":3.8,"orders":1},{"quantity":2650,"price":3.6,"orders":1},{"quantity":2650,"price":3.0,"orders":1}],"sell":[{"quantity":2650,"price":6.5,"orders":1},{"quantity":2650,"price":12.8,"orders":1},{"quantity":2650,"price":13.0,"orders":1},{"quantity":2650,"price":13.1,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|97277","symbol":"HINDCOPPER25JUL270PE","last_price":4.25,"volume":55650,"average_price":4.59,"oi":596250.0,"net_change":-2.55,"total_buy_quantity":74200.0,"total_sell_quantity":10600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1753086404800","oi_day_high":646600.0,"oi_day_low":596250.0},"NSE_FO:JSWSTEEL25JUL1030PE":{"ohlc":{"open":11.65,"high":24.55,"low":10.95,"close":12.3},"depth":{"buy":[{"quantity":675,"price":12.4,"orders":1},{"quantity":675,"price":12.35,"orders":1},{"quantity":675,"price":12.3,"orders":1},{"quantity":2700,"price":12.25,"orders":4},{"quantity":1350,"price":12.2,"orders":2}],"sell":[{"quantity":1350,"price":12.8,"orders":2},{"quantity":1350,"price":12.85,"orders":2},{"quantity":2700,"price":12.9,"orders":3},{"quantity":675,"price":12.95,"orders":1},{"quantity":1350,"price":13.0,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|110234","symbol":"JSWSTEEL25JUL1030PE","last_price":12.3,"volume":1515375,"average_price":18.14,"oi":361800.0,"net_change":-4.2,"total_buy_quantity":1144125.0,"total_sell_quantity":164025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.25,"last_trade_time":"1753091996226","oi_day_high":385425.0,"oi_day_low":305775.0},"NSE_FO:IREDA25JUL170PE":{"ohlc":{"open":13.35,"high":14.6,"low":12.1,"close":12.9},"depth":{"buy":[{"quantity":6900,"price":12.6,"orders":2},{"quantity":3450,"price":12.55,"orders":1},{"quantity":3450,"price":12.5,"orders":1},{"quantity":3450,"price":12.45,"orders":1},{"quantity":6900,"price":12.4,"orders":2}],"sell":[{"quantity":6900,"price":12.75,"orders":2},{"quantity":3450,"price":12.8,"orders":1},{"quantity":3450,"price":12.85,"orders":1},{"quantity":6900,"price":13.0,"orders":2},{"quantity":31050,"price":13.05,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|104728","symbol":"IREDA25JUL170PE","last_price":12.9,"volume":141450,"average_price":13.07,"oi":1290300.0,"net_change":-0.2,"total_buy_quantity":427800.0,"total_sell_quantity":403650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.1,"last_trade_time":"1753091263422","oi_day_high":1338600.0,"oi_day_low":1290300.0},"NSE_FO:CANBK25JUL111PE":{"ohlc":{"open":2.0,"high":2.75,"low":1.3,"close":2.35},"depth":{"buy":[{"quantity":33750,"price":2.35,"orders":4},{"quantity":81000,"price":2.3,"orders":9},{"quantity":108000,"price":2.25,"orders":7},{"quantity":54000,"price":2.2,"orders":7},{"quantity":101250,"price":2.15,"orders":5}],"sell":[{"quantity":47250,"price":2.4,"orders":7},{"quantity":87750,"price":2.45,"orders":11},{"quantity":121500,"price":2.5,"orders":7},{"quantity":60750,"price":2.55,"orders":7},{"quantity":47250,"price":2.6,"orders":5}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|85814","symbol":"CANBK25JUL111PE","last_price":2.35,"volume":5744250,"average_price":2.19,"oi":1836000.0,"net_change":0.9,"total_buy_quantity":2065500.0,"total_sell_quantity":1363500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1753091991817","oi_day_high":2241000.0,"oi_day_low":1836000.0},"NSE_FO:TATAELXSI25JUL6300PE":{"ohlc":{"open":219.95,"high":219.95,"low":150.0,"close":153.1},"depth":{"buy":[{"quantity":100,"price":151.5,"orders":1},{"quantity":100,"price":151.4,"orders":1},{"quantity":100,"price":148.5,"orders":1},{"quantity":100,"price":148.3,"orders":1},{"quantity":200,"price":141.85,"orders":2}],"sell":[{"quantity":100,"price":158.15,"orders":1},{"quantity":100,"price":159.05,"orders":1},{"quantity":100,"price":159.1,"orders":1},{"quantity":100,"price":159.95,"orders":1},{"quantity":100,"price":163.4,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|129938","symbol":"TATAELXSI25JUL6300PE","last_price":153.1,"volume":4200,"average_price":179.09,"oi":23000.0,"net_change":-36.65,"total_buy_quantity":24800.0,"total_sell_quantity":16300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":412.15,"last_trade_time":"1753091835682","oi_day_high":24700.0,"oi_day_low":23000.0},"NSE_FO:PAGEIND25JUL48500CE":{"ohlc":{"open":210.15,"high":249.35,"low":200.0,"close":195.0},"depth":{"buy":[{"quantity":15,"price":195.05,"orders":1},{"quantity":15,"price":195.0,"orders":1},{"quantity":15,"price":190.0,"orders":1},{"quantity":45,"price":156.0,"orders":2},{"quantity":450,"price":154.95,"orders":1}],"sell":[{"quantity":15,"price":260.8,"orders":1},{"quantity":15,"price":260.85,"orders":1},{"quantity":300,"price":263.25,"orders":1},{"quantity":150,"price":288.85,"orders":2},{"quantity":60,"price":397.75,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|125856","symbol":"PAGEIND25JUL48500CE","last_price":195.0,"volume":1170,"average_price":222.89,"oi":3105.0,"net_change":-115.25,"total_buy_quantity":1575.0,"total_sell_quantity":1560.0,"lower_circuit_limit":0.05,"upper_circuit_limit":859.65,"last_trade_time":"1753091988135","oi_day_high":3195.0,"oi_day_low":2790.0},"NSE_FO:POWERGRID25JUL295PE":{"ohlc":{"open":5.95,"high":6.35,"low":3.35,"close":3.65},"depth":{"buy":[{"quantity":5700,"price":3.6,"orders":3},{"quantity":17100,"price":3.55,"orders":8},{"quantity":13300,"price":3.5,"orders":4},{"quantity":7600,"price":3.45,"orders":3},{"quantity":20900,"price":3.4,"orders":4}],"sell":[{"quantity":1900,"price":3.7,"orders":1},{"quantity":17100,"price":3.75,"orders":9},{"quantity":9500,"price":3.8,"orders":5},{"quantity":13300,"price":3.85,"orders":5},{"quantity":19000,"price":3.9,"orders":3}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|123650","symbol":"POWERGRID25JUL295PE","last_price":3.65,"volume":1763200,"average_price":4.35,"oi":1347100.0,"net_change":-1.3,"total_buy_quantity":440800.0,"total_sell_quantity":488300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1753091976742","oi_day_high":1407900.0,"oi_day_low":1153300.0},"NSE_FO:UNITDSPR25JUL1440CE":{"ohlc":{"open":6.2,"high":8.15,"low":5.7,"close":6.4},"depth":{"buy":[{"quantity":400,"price":6.15,"orders":1},{"quantity":800,"price":6.1,"orders":2},{"quantity":1600,"price":6.05,"orders":4},{"quantity":1600,"price":6.0,"orders":4},{"quantity":400,"price":5.95,"orders":1}],"sell":[{"quantity":400,"price":6.35,"orders":1},{"quantity":400,"price":6.4,"orders":1},{"quantity":400,"price":6.45,"orders":1},{"quantity":1600,"price":6.5,"orders":3},{"quantity":400,"price":6.55,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|134504","symbol":"UNITDSPR25JUL1440CE","last_price":6.4,"volume":258800,"average_price":6.72,"oi":713200.0,"net_change":-0.5,"total_buy_quantity":306400.0,"total_sell_quantity":132000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1753091981751","oi_day_high":718400.0,"oi_day_low":705600.0},"NSE_FO:DRREDDY25JUL1320PE":{"ohlc":{"open":64.95,"high":64.95,"low":64.95,"close":64.95},"depth":{"buy":[{"quantity":625,"price":63.8,"orders":1},{"quantity":21250,"price":63.55,"orders":4},{"quantity":2500,"price":60.3,"orders":1},{"quantity":9375,"price":59.75,"orders":2},{"quantity":1250,"price":59.35,"orders":1}],"sell":[{"quantity":625,"price":70.55,"orders":1},{"quantity":21250,"price":70.6,"orders":4},{"quantity":2500,"price":74.45,"orders":1},{"quantity":6250,"price":77.8,"orders":1},{"quantity":4375,"price":78.1,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|89351","symbol":"DRREDDY25JUL1320PE","last_price":64.95,"volume":0,"average_price":0.0,"oi":65625.0,"net_change":0.0,"total_buy_quantity":68750.0,"total_sell_quantity":60000.0,"lower_circuit_limit":22.8,"upper_circuit_limit":107.1,"last_trade_time":"1752831587000","oi_day_high":65625.0,"oi_day_low":63125.0},"NSE_FO:POONAWALLA25JUL450PE":{"ohlc":{"open":9.3,"high":10.2,"low":6.2,"close":7.35},"depth":{"buy":[{"quantity":1700,"price":7.05,"orders":1},{"quantity":1700,"price":7.0,"orders":1},{"quantity":1700,"price":6.95,"orders":1},{"quantity":1700,"price":6.9,"orders":1},{"quantity":15300,"price":6.75,"orders":2}],"sell":[{"quantity":1700,"price":7.3,"orders":1},{"quantity":1700,"price":7.35,"orders":1},{"quantity":1700,"price":7.4,"orders":1},{"quantity":1700,"price":7.55,"orders":1},{"quantity":3400,"price":7.6,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|123377","symbol":"POONAWALLA25JUL450PE","last_price":7.35,"volume":452200,"average_price":7.62,"oi":292400.0,"net_change":-3.9,"total_buy_quantity":227800.0,"total_sell_quantity":265200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1753091928594","oi_day_high":324700.0,"oi_day_low":275400.0},"NSE_FO:TIINDIA25JUL3000CE":{"ohlc":{"open":36.4,"high":53.8,"low":33.1,"close":42.0},"depth":{"buy":[{"quantity":400,"price":41.35,"orders":2},{"quantity":200,"price":41.3,"orders":1},{"quantity":200,"price":41.25,"orders":1},{"quantity":1000,"price":40.65,"orders":1},{"quantity":200,"price":40.15,"orders":1}],"sell":[{"quantity":18000,"price":42.9,"orders":3},{"quantity":200,"price":43.8,"orders":1},{"quantity":200,"price":43.95,"orders":1},{"quantity":400,"price":44.0,"orders":2},{"quantity":200,"price":44.3,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|131854","symbol":"TIINDIA25JUL3000CE","last_price":42.0,"volume":168400,"average_price":44.43,"oi":106400.0,"net_change":4.6,"total_buy_quantity":42400.0,"total_sell_quantity":66400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":117.25,"last_trade_time":"1753091995629","oi_day_high":121600.0,"oi_day_low":106400.0},"NSE_FO:M&MFIN25JUL263.5CE":{"ohlc":{"open":5.05,"high":6.45,"low":4.25,"close":6.3},"depth":{"buy":[{"quantity":4112,"price":6.25,"orders":2},{"quantity":4112,"price":6.2,"orders":2},{"quantity":2056,"price":6.15,"orders":1},{"quantity":6168,"price":6.1,"orders":3},{"quantity":10280,"price":6.05,"orders":3}],"sell":[{"quantity":4112,"price":6.5,"orders":2},{"quantity":2056,"price":6.6,"orders":1},{"quantity":8224,"price":6.65,"orders":2},{"quantity":16448,"price":6.75,"orders":1},{"quantity":2056,"price":6.95,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|50325","symbol":"M&MFIN25JUL263.5CE","last_price":6.3,"volume":437928,"average_price":5.38,"oi":1527608.0,"net_change":0.85,"total_buy_quantity":464656.0,"total_sell_quantity":402976.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1753091937430","oi_day_high":1560504.0,"oi_day_low":1504992.0},"NSE_FO:IDEA25JUL7CE":{"ohlc":{"open":0.7,"high":0.8,"low":0.65,"close":0.65},"depth":{"buy":[{"quantity":13365825,"price":0.65,"orders":27},{"quantity":16582200,"price":0.6,"orders":28},{"quantity":16224825,"price":0.55,"orders":21},{"quantity":11650425,"price":0.5,"orders":19},{"quantity":9363225,"price":0.45,"orders":12}],"sell":[{"quantity":1143600,"price":0.7,"orders":3},{"quantity":9291750,"price":0.75,"orders":32},{"quantity":2716050,"price":0.8,"orders":11},{"quantity":3001950,"price":0.85,"orders":10},{"quantity":3287850,"price":0.9,"orders":7}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|103643","symbol":"IDEA25JUL7CE","last_price":0.65,"volume":51247575,"average_price":0.72,"oi":2.038467E8,"net_change":-0.15,"total_buy_quantity":1.277973E8,"total_sell_quantity":3.873945E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1753091995885","oi_day_high":2.07634875E8,"oi_day_low":1.98629025E8},"NSE_FO:UNIONBANK25JUL147.5PE":{"ohlc":{"open":5.45,"high":7.8,"low":4.95,"close":5.6},"depth":{"buy":[{"quantity":13275,"price":5.7,"orders":3},{"quantity":8850,"price":5.65,"orders":2},{"quantity":13275,"price":5.6,"orders":3},{"quantity":13275,"price":5.55,"orders":3},{"quantity":66375,"price":5.45,"orders":4}],"sell":[{"quantity":13275,"price":5.8,"orders":3},{"quantity":4425,"price":5.85,"orders":1},{"quantity":4425,"price":5.9,"orders":1},{"quantity":4425,"price":5.95,"orders":1},{"quantity":57525,"price":6.0,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|140012","symbol":"UNIONBANK25JUL147.5PE","last_price":5.6,"volume":858450,"average_price":6.17,"oi":756675.0,"net_change":1.1,"total_buy_quantity":703575.0,"total_sell_quantity":588525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1753091639972","oi_day_high":854025.0,"oi_day_low":756675.0},"NSE_FO:PFC25JUL420PE":{"ohlc":{"open":8.75,"high":11.3,"low":7.2,"close":7.55},"depth":{"buy":[{"quantity":1300,"price":7.6,"orders":1},{"quantity":2600,"price":7.55,"orders":2},{"quantity":9100,"price":7.5,"orders":5},{"quantity":1300,"price":7.45,"orders":1},{"quantity":1300,"price":7.35,"orders":1}],"sell":[{"quantity":1300,"price":7.75,"orders":1},{"quantity":5200,"price":7.8,"orders":4},{"quantity":5200,"price":7.85,"orders":4},{"quantity":7800,"price":7.9,"orders":4},{"quantity":2600,"price":7.95,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|120939","symbol":"PFC25JUL420PE","last_price":7.55,"volume":1890200,"average_price":8.94,"oi":2460900.0,"net_change":-0.95,"total_buy_quantity":474500.0,"total_sell_quantity":365300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1753091962081","oi_day_high":2476500.0,"oi_day_low":2384200.0},"NSE_FO:NCC25JUL230PE":{"ohlc":{"open":7.4,"high":7.4,"low":4.9,"close":5.8},"depth":{"buy":[{"quantity":2700,"price":5.55,"orders":1},{"quantity":5400,"price":5.5,"orders":2},{"quantity":8100,"price":5.45,"orders":2},{"quantity":10800,"price":5.4,"orders":1},{"quantity":2700,"price":5.25,"orders":1}],"sell":[{"quantity":8100,"price":5.8,"orders":3},{"quantity":8100,"price":5.85,"orders":3},{"quantity":8100,"price":5.9,"orders":3},{"quantity":5400,"price":5.95,"orders":2},{"quantity":2700,"price":6.0,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|116438","symbol":"NCC25JUL230PE","last_price":5.8,"volume":410400,"average_price":5.8,"oi":1007100.0,"net_change":-1.15,"total_buy_quantity":348300.0,"total_sell_quantity":353700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.95,"last_trade_time":"1753091995258","oi_day_high":1023300.0,"oi_day_low":918000.0},"NSE_FO:KALYANKJIL25JUL550PE":{"ohlc":{"open":2.9,"high":2.9,"low":1.7,"close":1.85},"depth":{"buy":[{"quantity":3525,"price":1.75,"orders":3},{"quantity":2350,"price":1.7,"orders":2},{"quantity":3525,"price":1.65,"orders":3},{"quantity":36425,"price":1.6,"orders":2},{"quantity":3525,"price":1.55,"orders":2}],"sell":[{"quantity":4700,"price":1.9,"orders":4},{"quantity":2350,"price":1.95,"orders":2},{"quantity":4700,"price":2.0,"orders":4},{"quantity":1175,"price":2.05,"orders":1},{"quantity":1175,"price":2.1,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|110969","symbol":"KALYANKJIL25JUL550PE","last_price":1.85,"volume":144525,"average_price":2.04,"oi":464125.0,"net_change":-1.0,"total_buy_quantity":522875.0,"total_sell_quantity":258500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1753091939944","oi_day_high":487625.0,"oi_day_low":453550.0},"NSE_FO:MUTHOOTFIN25JUL2600CE":{"ohlc":{"open":82.5,"high":108.0,"low":70.0,"close":93.05},"depth":{"buy":[{"quantity":275,"price":91.6,"orders":1},{"quantity":825,"price":88.0,"orders":3},{"quantity":275,"price":87.85,"orders":1},{"quantity":275,"price":86.35,"orders":1},{"quantity":1100,"price":85.2,"orders":2}],"sell":[{"quantity":275,"price":96.3,"orders":1},{"quantity":275,"price":96.35,"orders":1},{"quantity":275,"price":96.7,"orders":1},{"quantity":275,"price":97.0,"orders":1},{"quantity":825,"price":98.6,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|115287","symbol":"MUTHOOTFIN25JUL2600CE","last_price":93.05,"volume":289850,"average_price":93.67,"oi":119350.0,"net_change":12.75,"total_buy_quantity":53625.0,"total_sell_quantity":20075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":181.4,"last_trade_time":"1753091970024","oi_day_high":210100.0,"oi_day_low":119350.0},"NSE_FO:GAIL25JUL187.5PE":{"ohlc":{"open":5.65,"high":6.05,"low":5.0,"close":5.15},"depth":{"buy":[{"quantity":6300,"price":5.05,"orders":2},{"quantity":6300,"price":5.0,"orders":2},{"quantity":31500,"price":4.95,"orders":3},{"quantity":3150,"price":4.9,"orders":1},{"quantity":3150,"price":4.85,"orders":1}],"sell":[{"quantity":3150,"price":5.2,"orders":1},{"quantity":9450,"price":5.25,"orders":3},{"quantity":3150,"price":5.3,"orders":1},{"quantity":9450,"price":5.35,"orders":3},{"quantity":3150,"price":5.4,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|95463","symbol":"GAIL25JUL187.5PE","last_price":5.15,"volume":535500,"average_price":5.53,"oi":1212750.0,"net_change":-0.15,"total_buy_quantity":368550.0,"total_sell_quantity":384300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1753091985068","oi_day_high":1219050.0,"oi_day_low":1143450.0},"NSE_FO:CGPOWER25JUL670CE":{"ohlc":{"open":19.55,"high":26.45,"low":18.05,"close":24.8},"depth":{"buy":[{"quantity":1700,"price":24.45,"orders":2},{"quantity":1700,"price":24.4,"orders":2},{"quantity":1700,"price":24.35,"orders":2},{"quantity":850,"price":24.3,"orders":1},{"quantity":850,"price":24.25,"orders":1}],"sell":[{"quantity":850,"price":24.75,"orders":1},{"quantity":850,"price":24.8,"orders":1},{"quantity":2550,"price":24.85,"orders":3},{"quantity":850,"price":25.0,"orders":1},{"quantity":850,"price":25.05,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|86802","symbol":"CGPOWER25JUL670CE","last_price":24.8,"volume":850850,"average_price":22.61,"oi":301750.0,"net_change":5.1,"total_buy_quantity":82450.0,"total_sell_quantity":149600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.95,"last_trade_time":"1753091981337","oi_day_high":502350.0,"oi_day_low":301750.0},"NSE_FO:BRITANNIA25JUL5850CE":{"ohlc":{"open":42.9,"high":43.95,"low":26.0,"close":26.6},"depth":{"buy":[{"quantity":375,"price":26.5,"orders":2},{"quantity":125,"price":25.3,"orders":1},{"quantity":125,"price":25.25,"orders":1},{"quantity":125,"price":25.2,"orders":1},{"quantity":250,"price":24.45,"orders":2}],"sell":[{"quantity":250,"price":27.35,"orders":2},{"quantity":125,"price":27.4,"orders":1},{"quantity":125,"price":27.45,"orders":1},{"quantity":125,"price":27.55,"orders":1},{"quantity":125,"price":27.65,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|84653","symbol":"BRITANNIA25JUL5850CE","last_price":26.6,"volume":80875,"average_price":33.61,"oi":49625.0,"net_change":-24.95,"total_buy_quantity":27125.0,"total_sell_quantity":22500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.3,"last_trade_time":"1753091990217","oi_day_high":51375.0,"oi_day_low":45125.0},"NSE_FO:INFY25JUL1600CE":{"ohlc":{"open":35.0,"high":35.85,"low":25.1,"close":32.1},"depth":{"buy":[{"quantity":400,"price":32.0,"orders":1},{"quantity":400,"price":31.85,"orders":1},{"quantity":800,"price":31.8,"orders":2},{"quantity":1200,"price":31.75,"orders":3},{"quantity":800,"price":31.7,"orders":2}],"sell":[{"quantity":400,"price":32.25,"orders":1},{"quantity":2400,"price":32.3,"orders":4},{"quantity":800,"price":32.35,"orders":2},{"quantity":400,"price":32.4,"orders":1},{"quantity":800,"price":32.45,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|103069","symbol":"INFY25JUL1600CE","last_price":32.1,"volume":3609600,"average_price":30.05,"oi":5235200.0,"net_change":-3.75,"total_buy_quantity":344400.0,"total_sell_quantity":181600.0,"lower_circuit_limit":1.85,"upper_circuit_limit":69.85,"last_trade_time":"1753091997300","oi_day_high":5259200.0,"oi_day_low":5036800.0},"NSE_FO:TATACONSUM25JUL1150PE":{"ohlc":{"open":50.0,"high":50.0,"low":50.0,"close":50.0},"depth":{"buy":[{"quantity":2200,"price":60.05,"orders":1},{"quantity":550,"price":60.0,"orders":1},{"quantity":2200,"price":59.8,"orders":1},{"quantity":2750,"price":59.2,"orders":1},{"quantity":1650,"price":58.5,"orders":1}],"sell":[{"quantity":550,"price":67.4,"orders":1},{"quantity":1650,"price":67.45,"orders":1},{"quantity":2200,"price":69.65,"orders":1},{"quantity":2750,"price":73.0,"orders":1},{"quantity":6600,"price":73.2,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|137394","symbol":"TATACONSUM25JUL1150PE","last_price":50.0,"volume":0,"average_price":0.0,"oi":53350.0,"net_change":0.65,"total_buy_quantity":48950.0,"total_sell_quantity":41250.0,"lower_circuit_limit":17.15,"upper_circuit_limit":97.25,"last_trade_time":"1752746210000","oi_day_high":53350.0,"oi_day_low":52250.0},"NSE_FO:LTF25JUL205CE":{"ohlc":{"open":4.3,"high":10.15,"low":3.6,"close":8.95},"depth":{"buy":[{"quantity":4462,"price":8.9,"orders":1},{"quantity":13386,"price":8.8,"orders":3},{"quantity":13386,"price":8.75,"orders":3},{"quantity":8924,"price":8.65,"orders":2},{"quantity":4462,"price":8.6,"orders":1}],"sell":[{"quantity":4462,"price":9.0,"orders":1},{"quantity":4462,"price":9.05,"orders":1},{"quantity":13386,"price":9.1,"orders":3},{"quantity":13386,"price":9.15,"orders":3},{"quantity":4462,"price":9.25,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|110917","symbol":"LTF25JUL205CE","last_price":8.95,"volume":17758760,"average_price":6.15,"oi":1708946.0,"net_change":3.75,"total_buy_quantity":727306.0,"total_sell_quantity":419428.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1753091991686","oi_day_high":3377734.0,"oi_day_low":1708946.0},"NSE_FO:NATIONALUM25JUL195CE":{"ohlc":{"open":2.35,"high":5.3,"low":2.25,"close":4.4},"depth":{"buy":[{"quantity":18750,"price":4.4,"orders":5},{"quantity":56250,"price":4.35,"orders":8},{"quantity":26250,"price":4.3,"orders":7},{"quantity":22500,"price":4.25,"orders":5},{"quantity":18750,"price":4.2,"orders":5}],"sell":[{"quantity":7500,"price":4.45,"orders":2},{"quantity":33750,"price":4.5,"orders":8},{"quantity":41250,"price":4.55,"orders":8},{"quantity":41250,"price":4.6,"orders":8},{"quantity":22500,"price":4.65,"orders":6}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|120867","symbol":"NATIONALUM25JUL195CE","last_price":4.4,"volume":28447500,"average_price":4.31,"oi":5433750.0,"net_change":2.2,"total_buy_quantity":1241250.0,"total_sell_quantity":1845000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1753091988485","oi_day_high":6900000.0,"oi_day_low":4807500.0},"NSE_FO:UNOMINDA25JUL1080CE":{"ohlc":{"open":28.55,"high":28.55,"low":21.95,"close":26.0},"depth":{"buy":[{"quantity":550,"price":25.35,"orders":1},{"quantity":550,"price":24.6,"orders":1},{"quantity":550,"price":24.05,"orders":1},{"quantity":550,"price":24.0,"orders":1},{"quantity":550,"price":23.3,"orders":1}],"sell":[{"quantity":550,"price":26.5,"orders":1},{"quantity":550,"price":26.55,"orders":1},{"quantity":550,"price":26.8,"orders":1},{"quantity":550,"price":27.3,"orders":1},{"quantity":550,"price":27.7,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|140462","symbol":"UNOMINDA25JUL1080CE","last_price":26.0,"volume":33550,"average_price":24.36,"oi":51150.0,"net_change":-4.55,"total_buy_quantity":187000.0,"total_sell_quantity":56100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.0,"last_trade_time":"1753091995680","oi_day_high":52800.0,"oi_day_low":41800.0},"NSE_FO:KEI25JUL3750CE":{"ohlc":{"open":177.55,"high":263.0,"low":177.55,"close":248.35},"depth":{"buy":[{"quantity":525,"price":228.55,"orders":1},{"quantity":175,"price":228.5,"orders":1},{"quantity":175,"price":228.4,"orders":1},{"quantity":350,"price":228.3,"orders":2},{"quantity":700,"price":228.2,"orders":1}],"sell":[{"quantity":175,"price":276.5,"orders":1},{"quantity":175,"price":276.55,"orders":1},{"quantity":175,"price":276.6,"orders":1},{"quantity":175,"price":276.7,"orders":1},{"quantity":175,"price":277.05,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|111881","symbol":"KEI25JUL3750CE","last_price":248.35,"volume":2625,"average_price":254.05,"oi":10850.0,"net_change":-26.75,"total_buy_quantity":12425.0,"total_sell_quantity":13475.0,"lower_circuit_limit":37.95,"upper_circuit_limit":512.25,"last_trade_time":"1753090902509","oi_day_high":11725.0,"oi_day_low":10850.0},"NSE_FO:SAIL25JUL132.5PE":{"ohlc":{"open":1.1,"high":1.5,"low":0.85,"close":0.95},"depth":{"buy":[{"quantity":42300,"price":0.9,"orders":8},{"quantity":47000,"price":0.85,"orders":6},{"quantity":169200,"price":0.8,"orders":7},{"quantity":37600,"price":0.75,"orders":7},{"quantity":28200,"price":0.7,"orders":6}],"sell":[{"quantity":9400,"price":0.95,"orders":2},{"quantity":47000,"price":1.0,"orders":6},{"quantity":18800,"price":1.05,"orders":4},{"quantity":9400,"price":1.1,"orders":2},{"quantity":4700,"price":1.15,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|133182","symbol":"SAIL25JUL132.5PE","last_price":0.95,"volume":1677900,"average_price":1.08,"oi":2312400.0,"net_change":-0.45,"total_buy_quantity":864800.0,"total_sell_quantity":883600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1753091997569","oi_day_high":2462800.0,"oi_day_low":2312400.0},"NSE_FO:AXISBANK25JUL1230CE":{"ohlc":{"open":0.65,"high":0.65,"low":0.45,"close":0.5},"depth":{"buy":[{"quantity":8125,"price":0.45,"orders":10},{"quantity":72500,"price":0.4,"orders":12},{"quantity":139375,"price":0.35,"orders":10},{"quantity":59375,"price":0.3,"orders":7},{"quantity":86250,"price":0.25,"orders":10}],"sell":[{"quantity":36250,"price":0.55,"orders":12},{"quantity":52500,"price":0.6,"orders":14},{"quantity":6875,"price":0.65,"orders":4},{"quantity":2500,"price":0.7,"orders":2},{"quantity":2500,"price":0.75,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|79222","symbol":"AXISBANK25JUL1230CE","last_price":0.5,"volume":1163125,"average_price":0.52,"oi":1837500.0,"net_change":-0.25,"total_buy_quantity":650000.0,"total_sell_quantity":275625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1753091992503","oi_day_high":1970625.0,"oi_day_low":1837500.0},"NSE_FO:HUDCO25JUL240CE":{"ohlc":{"open":1.5,"high":1.75,"low":1.1,"close":1.55},"depth":{"buy":[{"quantity":5550,"price":1.55,"orders":2},{"quantity":22200,"price":1.5,"orders":7},{"quantity":33300,"price":1.45,"orders":11},{"quantity":13875,"price":1.4,"orders":4},{"quantity":19425,"price":1.35,"orders":5}],"sell":[{"quantity":11100,"price":1.6,"orders":3},{"quantity":38850,"price":1.65,"orders":11},{"quantity":30525,"price":1.7,"orders":9},{"quantity":24975,"price":1.75,"orders":7},{"quantity":16650,"price":1.8,"orders":5}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|98371","symbol":"HUDCO25JUL240CE","last_price":1.55,"volume":2494725,"average_price":1.44,"oi":3876675.0,"net_change":-0.15,"total_buy_quantity":382950.0,"total_sell_quantity":785325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1753091996106","oi_day_high":3887775.0,"oi_day_low":3737925.0},"NSE_FO:NMDC25JUL71CE":{"ohlc":{"open":2.25,"high":2.4,"low":1.85,"close":1.9},"depth":{"buy":[{"quantity":67500,"price":1.9,"orders":5},{"quantity":67500,"price":1.85,"orders":5},{"quantity":189000,"price":1.8,"orders":5},{"quantity":67500,"price":1.75,"orders":5},{"quantity":54000,"price":1.7,"orders":2}],"sell":[{"quantity":67500,"price":1.95,"orders":5},{"quantity":94500,"price":2.0,"orders":7},{"quantity":243000,"price":2.05,"orders":8},{"quantity":40500,"price":2.1,"orders":3},{"quantity":67500,"price":2.15,"orders":5}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|123095","symbol":"NMDC25JUL71CE","last_price":1.9,"volume":8923500,"average_price":2.09,"oi":7587000.0,"net_change":0.0,"total_buy_quantity":1701000.0,"total_sell_quantity":2605500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1753091987890","oi_day_high":8046000.0,"oi_day_low":7573500.0},"NSE_FO:FEDERALBNK25JUL210CE":{"ohlc":{"open":4.85,"high":5.55,"low":3.45,"close":4.7},"depth":{"buy":[{"quantity":35000,"price":4.6,"orders":6},{"quantity":35000,"price":4.55,"orders":6},{"quantity":25000,"price":4.5,"orders":5},{"quantity":60000,"price":4.45,"orders":5},{"quantity":15000,"price":4.4,"orders":3}],"sell":[{"quantity":15000,"price":4.75,"orders":3},{"quantity":20000,"price":4.8,"orders":4},{"quantity":15000,"price":4.85,"orders":3},{"quantity":10000,"price":4.9,"orders":2},{"quantity":55000,"price":4.95,"orders":4}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|91042","symbol":"FEDERALBNK25JUL210CE","last_price":4.7,"volume":7505000,"average_price":4.22,"oi":4110000.0,"net_change":-1.05,"total_buy_quantity":1285000.0,"total_sell_quantity":900000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1753091983589","oi_day_high":4860000.0,"oi_day_low":4105000.0},"NSE_FO:NHPC25JUL85PE":{"ohlc":{"open":0.9,"high":1.1,"low":0.45,"close":0.55},"depth":{"buy":[{"quantity":179200,"price":0.5,"orders":10},{"quantity":102400,"price":0.45,"orders":5},{"quantity":172800,"price":0.4,"orders":8},{"quantity":268800,"price":0.35,"orders":7},{"quantity":268800,"price":0.3,"orders":6}],"sell":[{"quantity":115200,"price":0.55,"orders":7},{"quantity":128000,"price":0.6,"orders":10},{"quantity":76800,"price":0.65,"orders":7},{"quantity":25600,"price":0.7,"orders":4},{"quantity":25600,"price":0.75,"orders":4}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|122735","symbol":"NHPC25JUL85PE","last_price":0.55,"volume":1030400,"average_price":0.59,"oi":2188800.0,"net_change":-0.3,"total_buy_quantity":2092800.0,"total_sell_quantity":1088000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1753091716423","oi_day_high":2297600.0,"oi_day_low":1984000.0},"NSE_FO:HDFCAMC25JUL5100PE":{"ohlc":{"open":7.2,"high":7.35,"low":3.9,"close":4.0},"depth":{"buy":[{"quantity":150,"price":3.9,"orders":1},{"quantity":300,"price":3.8,"orders":2},{"quantity":450,"price":3.75,"orders":3},{"quantity":450,"price":3.7,"orders":2},{"quantity":300,"price":3.65,"orders":1}],"sell":[{"quantity":150,"price":3.95,"orders":1},{"quantity":3750,"price":4.0,"orders":5},{"quantity":450,"price":4.05,"orders":2},{"quantity":600,"price":4.1,"orders":4},{"quantity":450,"price":4.15,"orders":3}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|42191","symbol":"HDFCAMC25JUL5100PE","last_price":4.0,"volume":64350,"average_price":5.79,"oi":63450.0,"net_change":-3.35,"total_buy_quantity":67050.0,"total_sell_quantity":34800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1753091940283","oi_day_high":72300.0,"oi_day_low":61950.0},"NSE_FO:INDHOTEL25JUL780CE":{"ohlc":{"open":8.35,"high":11.5,"low":7.25,"close":8.8},"depth":{"buy":[{"quantity":2000,"price":8.7,"orders":2},{"quantity":2000,"price":8.65,"orders":2},{"quantity":5000,"price":8.6,"orders":5},{"quantity":5000,"price":8.55,"orders":5},{"quantity":6000,"price":8.5,"orders":6}],"sell":[{"quantity":10000,"price":8.8,"orders":1},{"quantity":2000,"price":8.85,"orders":2},{"quantity":4000,"price":8.9,"orders":4},{"quantity":5000,"price":8.95,"orders":4},{"quantity":6000,"price":9.0,"orders":6}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|101473","symbol":"INDHOTEL25JUL780CE","last_price":8.8,"volume":5481000,"average_price":10.18,"oi":1679000.0,"net_change":0.2,"total_buy_quantity":774000.0,"total_sell_quantity":801000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.6,"last_trade_time":"1753091998094","oi_day_high":1764000.0,"oi_day_low":1415000.0},"NSE_FO:SYNGENE25JUL650CE":{"ohlc":{"open":20.6,"high":31.0,"low":17.2,"close":29.7},"depth":{"buy":[{"quantity":1000,"price":28.85,"orders":1},{"quantity":1000,"price":28.8,"orders":1},{"quantity":1000,"price":28.05,"orders":1},{"quantity":1000,"price":27.85,"orders":1},{"quantity":1000,"price":27.8,"orders":1}],"sell":[{"quantity":1000,"price":29.35,"orders":1},{"quantity":3000,"price":29.7,"orders":1},{"quantity":1000,"price":29.95,"orders":1},{"quantity":1000,"price":30.2,"orders":1},{"quantity":1000,"price":30.45,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|136902","symbol":"SYNGENE25JUL650CE","last_price":29.7,"volume":188000,"average_price":25.23,"oi":216000.0,"net_change":9.85,"total_buy_quantity":158000.0,"total_sell_quantity":52000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.95,"last_trade_time":"1753091897849","oi_day_high":233000.0,"oi_day_low":207000.0},"NSE_FO:MANAPPURAM25JUL275PE":{"ohlc":{"open":8.15,"high":9.45,"low":6.05,"close":6.3},"depth":{"buy":[{"quantity":3000,"price":6.4,"orders":1},{"quantity":3000,"price":6.15,"orders":1},{"quantity":3000,"price":6.1,"orders":1},{"quantity":3000,"price":6.05,"orders":1},{"quantity":3000,"price":5.95,"orders":1}],"sell":[{"quantity":6000,"price":6.55,"orders":2},{"quantity":6000,"price":6.6,"orders":2},{"quantity":6000,"price":6.65,"orders":2},{"quantity":3000,"price":6.7,"orders":1},{"quantity":3000,"price":6.75,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|116651","symbol":"MANAPPURAM25JUL275PE","last_price":6.3,"volume":999000,"average_price":7.21,"oi":729000.0,"net_change":-0.4,"total_buy_quantity":288000.0,"total_sell_quantity":339000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1753091942322","oi_day_high":732000.0,"oi_day_low":630000.0},"NSE_FO:RECLTD25JUL400PE":{"ohlc":{"open":9.1,"high":11.2,"low":7.0,"close":7.75},"depth":{"buy":[{"quantity":6375,"price":7.7,"orders":4},{"quantity":6375,"price":7.65,"orders":3},{"quantity":5100,"price":7.6,"orders":2},{"quantity":1275,"price":7.55,"orders":1},{"quantity":1275,"price":7.5,"orders":1}],"sell":[{"quantity":1275,"price":7.95,"orders":1},{"quantity":1275,"price":8.0,"orders":1},{"quantity":1275,"price":8.15,"orders":1},{"quantity":2550,"price":8.2,"orders":1},{"quantity":10200,"price":8.25,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|124253","symbol":"RECLTD25JUL400PE","last_price":7.75,"volume":2506650,"average_price":9.1,"oi":4402575.0,"net_change":-0.15,"total_buy_quantity":439875.0,"total_sell_quantity":220575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1753091993283","oi_day_high":4494375.0,"oi_day_low":4378350.0},"NSE_FO:LICI25JUL960PE":{"ohlc":{"open":52.0,"high":52.0,"low":45.85,"close":46.95},"depth":{"buy":[{"quantity":700,"price":44.95,"orders":1},{"quantity":700,"price":44.9,"orders":1},{"quantity":1400,"price":44.75,"orders":2},{"quantity":7000,"price":42.55,"orders":1},{"quantity":3500,"price":42.3,"orders":1}],"sell":[{"quantity":700,"price":46.9,"orders":1},{"quantity":700,"price":46.95,"orders":1},{"quantity":700,"price":47.25,"orders":1},{"quantity":2100,"price":49.0,"orders":1},{"quantity":700,"price":49.1,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|109831","symbol":"LICI25JUL960PE","last_price":46.95,"volume":7000,"average_price":48.65,"oi":86800.0,"net_change":-3.45,"total_buy_quantity":67200.0,"total_sell_quantity":65100.0,"lower_circuit_limit":13.8,"upper_circuit_limit":87.0,"last_trade_time":"1753084041162","oi_day_high":90300.0,"oi_day_low":86800.0},"NSE_FO:SBICARD25JUL980PE":{"ohlc":{"open":85.15,"high":85.15,"low":77.75,"close":80.1},"depth":{"buy":[{"quantity":800,"price":78.15,"orders":1},{"quantity":4000,"price":78.1,"orders":1},{"quantity":8000,"price":77.2,"orders":1},{"quantity":3200,"price":76.95,"orders":1},{"quantity":8000,"price":75.25,"orders":1}],"sell":[{"quantity":800,"price":82.75,"orders":1},{"quantity":3200,"price":87.95,"orders":1},{"quantity":8000,"price":90.85,"orders":1},{"quantity":5600,"price":91.25,"orders":2},{"quantity":24000,"price":95.4,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|125065","symbol":"SBICARD25JUL980PE","last_price":80.1,"volume":13600,"average_price":81.14,"oi":42400.0,"net_change":-2.75,"total_buy_quantity":58400.0,"total_sell_quantity":60000.0,"lower_circuit_limit":41.8,"upper_circuit_limit":123.9,"last_trade_time":"1753084291129","oi_day_high":45600.0,"oi_day_low":41600.0},"NSE_FO:ASIANPAINT25JUL2280CE":{"ohlc":{"open":103.2,"high":103.45,"low":99.15,"close":103.4},"depth":{"buy":[{"quantity":500,"price":106.65,"orders":2},{"quantity":250,"price":106.6,"orders":1},{"quantity":250,"price":106.5,"orders":1},{"quantity":250,"price":106.4,"orders":1},{"quantity":250,"price":106.0,"orders":1}],"sell":[{"quantity":250,"price":110.15,"orders":1},{"quantity":250,"price":110.2,"orders":1},{"quantity":250,"price":110.45,"orders":1},{"quantity":250,"price":110.65,"orders":1},{"quantity":250,"price":111.2,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|65700","symbol":"ASIANPAINT25JUL2280CE","last_price":103.4,"volume":2750,"average_price":101.94,"oi":27500.0,"net_change":-12.9,"total_buy_quantity":26500.0,"total_sell_quantity":19750.0,"lower_circuit_limit":37.05,"upper_circuit_limit":195.55,"last_trade_time":"1753089444838","oi_day_high":28250.0,"oi_day_low":27500.0},"NSE_FO:DIVISLAB25JUL6600CE":{"ohlc":{"open":160.0,"high":172.3,"low":130.0,"close":134.5},"depth":{"buy":[{"quantity":100,"price":133.05,"orders":1},{"quantity":200,"price":133.0,"orders":2},{"quantity":100,"price":130.05,"orders":1},{"quantity":100,"price":127.15,"orders":1},{"quantity":600,"price":125.85,"orders":1}],"sell":[{"quantity":200,"price":138.6,"orders":2},{"quantity":100,"price":138.65,"orders":1},{"quantity":200,"price":138.7,"orders":2},{"quantity":100,"price":139.4,"orders":1},{"quantity":100,"price":139.95,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|87952","symbol":"DIVISLAB25JUL6600CE","last_price":134.5,"volume":12200,"average_price":146.65,"oi":21800.0,"net_change":-45.0,"total_buy_quantity":16900.0,"total_sell_quantity":14900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":404.75,"last_trade_time":"1753091975321","oi_day_high":22100.0,"oi_day_low":20200.0},"NSE_FO:CROMPTON25JUL360CE":{"ohlc":{"open":2.15,"high":2.15,"low":1.1,"close":1.25},"depth":{"buy":[{"quantity":5400,"price":1.2,"orders":3},{"quantity":18000,"price":1.15,"orders":6},{"quantity":19800,"price":1.1,"orders":5},{"quantity":9000,"price":1.05,"orders":4},{"quantity":23400,"price":1.0,"orders":6}],"sell":[{"quantity":5400,"price":1.3,"orders":2},{"quantity":14400,"price":1.35,"orders":5},{"quantity":28800,"price":1.4,"orders":9},{"quantity":7200,"price":1.45,"orders":3},{"quantity":5400,"price":1.5,"orders":3}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|85627","symbol":"CROMPTON25JUL360CE","last_price":1.25,"volume":678600,"average_price":1.32,"oi":1539000.0,"net_change":-0.6,"total_buy_quantity":419400.0,"total_sell_quantity":514800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1753091966307","oi_day_high":1546200.0,"oi_day_low":1382400.0},"NSE_FO:NESTLEIND25JUL2440CE":{"ohlc":{"open":56.75,"high":64.55,"low":46.8,"close":59.6},"depth":{"buy":[{"quantity":500,"price":58.95,"orders":2},{"quantity":250,"price":58.1,"orders":1},{"quantity":250,"price":58.0,"orders":1},{"quantity":250,"price":53.55,"orders":1},{"quantity":750,"price":50.95,"orders":1}],"sell":[{"quantity":250,"price":59.6,"orders":1},{"quantity":250,"price":59.85,"orders":1},{"quantity":250,"price":60.0,"orders":1},{"quantity":250,"price":60.55,"orders":1},{"quantity":250,"price":66.0,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|116774","symbol":"NESTLEIND25JUL2440CE","last_price":59.6,"volume":91000,"average_price":56.83,"oi":88750.0,"net_change":-4.3,"total_buy_quantity":18000.0,"total_sell_quantity":19250.0,"lower_circuit_limit":7.15,"upper_circuit_limit":120.65,"last_trade_time":"1753091975715","oi_day_high":101000.0,"oi_day_low":88750.0},"NSE_FO:HINDZINC25JUL450PE":{"ohlc":{"open":15.0,"high":15.95,"low":9.1,"close":10.6},"depth":{"buy":[{"quantity":2450,"price":10.5,"orders":2},{"quantity":2450,"price":10.45,"orders":2},{"quantity":2450,"price":10.4,"orders":2},{"quantity":2450,"price":10.35,"orders":2},{"quantity":1225,"price":10.3,"orders":1}],"sell":[{"quantity":2450,"price":10.6,"orders":2},{"quantity":1225,"price":10.7,"orders":1},{"quantity":1225,"price":10.75,"orders":1},{"quantity":1225,"price":10.8,"orders":1},{"quantity":1225,"price":10.85,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|101591","symbol":"HINDZINC25JUL450PE","last_price":10.6,"volume":837900,"average_price":10.88,"oi":1828925.0,"net_change":-6.85,"total_buy_quantity":309925.0,"total_sell_quantity":171500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.95,"last_trade_time":"1753091971026","oi_day_high":1963675.0,"oi_day_low":1828925.0},"NSE_FO:SBILIFE25JUL1860PE":{"ohlc":{"open":75.05,"high":75.05,"low":57.95,"close":59.7},"depth":{"buy":[{"quantity":375,"price":60.7,"orders":1},{"quantity":4875,"price":54.15,"orders":1},{"quantity":2625,"price":52.95,"orders":2},{"quantity":2625,"price":52.9,"orders":2},{"quantity":3750,"price":49.6,"orders":1}],"sell":[{"quantity":750,"price":64.95,"orders":2},{"quantity":375,"price":65.0,"orders":1},{"quantity":375,"price":65.1,"orders":1},{"quantity":1125,"price":65.2,"orders":3},{"quantity":375,"price":65.3,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|133586","symbol":"SBILIFE25JUL1860PE","last_price":59.7,"volume":10125,"average_price":69.06,"oi":159375.0,"net_change":-15.35,"total_buy_quantity":39750.0,"total_sell_quantity":41250.0,"lower_circuit_limit":14.65,"upper_circuit_limit":135.45,"last_trade_time":"1753091662066","oi_day_high":159375.0,"oi_day_low":158250.0},"NSE_FO:HAL25JUL4800CE":{"ohlc":{"open":55.45,"high":70.5,"low":36.1,"close":66.0},"depth":{"buy":[{"quantity":150,"price":66.0,"orders":1},{"quantity":150,"price":65.55,"orders":1},{"quantity":150,"price":65.45,"orders":1},{"quantity":150,"price":65.35,"orders":1},{"quantity":150,"price":65.3,"orders":1}],"sell":[{"quantity":300,"price":67.4,"orders":2},{"quantity":150,"price":67.45,"orders":1},{"quantity":150,"price":67.65,"orders":1},{"quantity":300,"price":67.7,"orders":2},{"quantity":150,"price":67.75,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|93905","symbol":"HAL25JUL4800CE","last_price":66.0,"volume":1423500,"average_price":57.6,"oi":396450.0,"net_change":13.05,"total_buy_quantity":147150.0,"total_sell_quantity":49950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":170.15,"last_trade_time":"1753091999877","oi_day_high":438450.0,"oi_day_low":396450.0},"NSE_FO:PIIND25JUL4150CE":{"ohlc":{"open":49.05,"high":90.0,"low":49.05,"close":90.0},"depth":{"buy":[{"quantity":175,"price":88.05,"orders":1},{"quantity":525,"price":88.0,"orders":1},{"quantity":875,"price":86.55,"orders":1},{"quantity":175,"price":86.25,"orders":1},{"quantity":175,"price":86.2,"orders":1}],"sell":[{"quantity":175,"price":89.5,"orders":1},{"quantity":175,"price":89.95,"orders":1},{"quantity":175,"price":90.0,"orders":1},{"quantity":175,"price":92.25,"orders":1},{"quantity":175,"price":92.3,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|128659","symbol":"PIIND25JUL4150CE","last_price":90.0,"volume":64050,"average_price":79.52,"oi":25550.0,"net_change":30.55,"total_buy_quantity":33425.0,"total_sell_quantity":12425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":156.25,"last_trade_time":"1753091997032","oi_day_high":30275.0,"oi_day_low":24500.0},"NSE_FO:MARICO25JUL730CE":{"ohlc":{"open":8.1,"high":8.85,"low":4.35,"close":5.6},"depth":{"buy":[{"quantity":1200,"price":5.5,"orders":1},{"quantity":2400,"price":5.45,"orders":2},{"quantity":3600,"price":5.4,"orders":3},{"quantity":2400,"price":5.35,"orders":2},{"quantity":2400,"price":5.3,"orders":2}],"sell":[{"quantity":1200,"price":5.65,"orders":1},{"quantity":2400,"price":5.7,"orders":2},{"quantity":2400,"price":5.75,"orders":2},{"quantity":3600,"price":5.8,"orders":3},{"quantity":3600,"price":5.85,"orders":3}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|117418","symbol":"MARICO25JUL730CE","last_price":5.6,"volume":1678800,"average_price":6.6,"oi":740400.0,"net_change":-2.5,"total_buy_quantity":722400.0,"total_sell_quantity":246000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1753091997000","oi_day_high":786000.0,"oi_day_low":670800.0},"NSE_FO:YESBANK25JUL20CE":{"ohlc":{"open":0.7,"high":0.7,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":2083700,"price":0.4,"orders":22},{"quantity":11662500,"price":0.35,"orders":38},{"quantity":12129000,"price":0.3,"orders":29},{"quantity":12346700,"price":0.25,"orders":21},{"quantity":11071600,"price":0.2,"orders":23}],"sell":[{"quantity":1617200,"price":0.45,"orders":28},{"quantity":5193700,"price":0.5,"orders":44},{"quantity":4447300,"price":0.55,"orders":25},{"quantity":2332500,"price":0.6,"orders":10},{"quantity":1461700,"price":0.65,"orders":16}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|135946","symbol":"YESBANK25JUL20CE","last_price":0.45,"volume":81979600,"average_price":0.49,"oi":6.73315E7,"net_change":-0.2,"total_buy_quantity":7.01927E7,"total_sell_quantity":2.90474E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1753091996589","oi_day_high":8.07356E7,"oi_day_low":6.58387E7},"NSE_FO:HCLTECH25JUL1720CE":{"ohlc":{"open":1.05,"high":1.15,"low":0.75,"close":0.75},"depth":{"buy":[{"quantity":35350,"price":0.75,"orders":12},{"quantity":23100,"price":0.7,"orders":7},{"quantity":4900,"price":0.65,"orders":5},{"quantity":1400,"price":0.6,"orders":4},{"quantity":12950,"price":0.55,"orders":3}],"sell":[{"quantity":700,"price":0.8,"orders":1},{"quantity":2450,"price":0.85,"orders":4},{"quantity":700,"price":0.9,"orders":2},{"quantity":3150,"price":0.95,"orders":3},{"quantity":24850,"price":1.0,"orders":5}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|94553","symbol":"HCLTECH25JUL1720CE","last_price":0.75,"volume":198450,"average_price":0.85,"oi":1025850.0,"net_change":-0.4,"total_buy_quantity":492100.0,"total_sell_quantity":131950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1753091974494","oi_day_high":1036700.0,"oi_day_low":1024100.0},"NSE_FO:JINDALSTEL25JUL950CE":{"ohlc":{"open":34.45,"high":37.0,"low":27.55,"close":28.95},"depth":{"buy":[{"quantity":625,"price":28.3,"orders":1},{"quantity":625,"price":28.25,"orders":1},{"quantity":625,"price":28.15,"orders":1},{"quantity":625,"price":28.1,"orders":1},{"quantity":625,"price":28.05,"orders":1}],"sell":[{"quantity":625,"price":28.85,"orders":1},{"quantity":625,"price":28.9,"orders":1},{"quantity":1250,"price":28.95,"orders":2},{"quantity":1250,"price":29.0,"orders":2},{"quantity":625,"price":29.15,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|108959","symbol":"JINDALSTEL25JUL950CE","last_price":28.95,"volume":280625,"average_price":32.07,"oi":450625.0,"net_change":-0.55,"total_buy_quantity":192500.0,"total_sell_quantity":111875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":61.8,"last_trade_time":"1753091981323","oi_day_high":495000.0,"oi_day_low":450000.0},"NSE_FO:MOTHERSON25JUL103.35PE":{"ohlc":{"open":3.7,"high":4.2,"low":3.05,"close":3.3},"depth":{"buy":[{"quantity":18450,"price":3.25,"orders":3},{"quantity":12300,"price":3.2,"orders":2},{"quantity":6150,"price":3.15,"orders":1},{"quantity":12300,"price":3.1,"orders":2},{"quantity":36900,"price":3.05,"orders":2}],"sell":[{"quantity":6150,"price":3.35,"orders":1},{"quantity":18450,"price":3.4,"orders":3},{"quantity":12300,"price":3.45,"orders":2},{"quantity":12300,"price":3.5,"orders":2},{"quantity":6150,"price":3.55,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|114375","symbol":"MOTHERSON25JUL103.35PE","last_price":3.3,"volume":787200,"average_price":3.58,"oi":3640800.0,"net_change":-0.35,"total_buy_quantity":756450.0,"total_sell_quantity":916350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1753091476767","oi_day_high":3813000.0,"oi_day_low":3597750.0},"NSE_FO:CIPLA25JUL1520CE":{"ohlc":{"open":10.55,"high":10.85,"low":8.5,"close":9.1},"depth":{"buy":[{"quantity":750,"price":9.1,"orders":2},{"quantity":375,"price":9.05,"orders":1},{"quantity":375,"price":9.0,"orders":1},{"quantity":750,"price":8.95,"orders":2},{"quantity":375,"price":8.9,"orders":1}],"sell":[{"quantity":375,"price":9.4,"orders":1},{"quantity":375,"price":9.5,"orders":1},{"quantity":750,"price":9.55,"orders":2},{"quantity":375,"price":9.6,"orders":1},{"quantity":750,"price":9.75,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|83366","symbol":"CIPLA25JUL1520CE","last_price":9.1,"volume":222375,"average_price":9.67,"oi":475500.0,"net_change":-3.35,"total_buy_quantity":347250.0,"total_sell_quantity":97500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.75,"last_trade_time":"1753091985578","oi_day_high":479250.0,"oi_day_low":445500.0},"NSE_FO:RBLBANK25JUL235PE":{"ohlc":{"open":0.25,"high":0.25,"low":0.25,"close":0.25},"depth":{"buy":[{"quantity":3175,"price":0.2,"orders":1},{"quantity":3175,"price":0.15,"orders":1},{"quantity":6350,"price":0.1,"orders":1},{"quantity":9525,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3175,"price":6.0,"orders":1},{"quantity":3175,"price":14.9,"orders":1},{"quantity":3175,"price":14.95,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|124162","symbol":"RBLBANK25JUL235PE","last_price":0.25,"volume":3175,"average_price":0.25,"oi":333375.0,"net_change":-0.15,"total_buy_quantity":22225.0,"total_sell_quantity":9525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1753083092106","oi_day_high":333375.0,"oi_day_low":333375.0},"NSE_FO:HAVELLS25JUL1580CE":{"ohlc":{"open":14.35,"high":17.0,"low":11.3,"close":15.9},"depth":{"buy":[{"quantity":500,"price":15.3,"orders":1},{"quantity":5000,"price":15.25,"orders":1},{"quantity":500,"price":14.45,"orders":1},{"quantity":500,"price":14.05,"orders":1},{"quantity":1000,"price":13.6,"orders":2}],"sell":[{"quantity":1000,"price":16.5,"orders":1},{"quantity":500,"price":16.95,"orders":1},{"quantity":500,"price":17.0,"orders":1},{"quantity":5500,"price":17.15,"orders":2},{"quantity":2500,"price":17.25,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|98044","symbol":"HAVELLS25JUL1580CE","last_price":15.9,"volume":712500,"average_price":14.42,"oi":487000.0,"net_change":1.6,"total_buy_quantity":414000.0,"total_sell_quantity":98000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.3,"last_trade_time":"1753091994006","oi_day_high":487000.0,"oi_day_low":423500.0},"NSE_FO:LICHSGFIN25JUL620PE":{"ohlc":{"open":7.7,"high":10.35,"low":5.85,"close":6.75},"depth":{"buy":[{"quantity":1000,"price":6.55,"orders":1},{"quantity":2000,"price":6.5,"orders":2},{"quantity":2000,"price":6.45,"orders":2},{"quantity":1000,"price":6.4,"orders":1},{"quantity":2000,"price":6.35,"orders":2}],"sell":[{"quantity":2000,"price":6.8,"orders":2},{"quantity":2000,"price":6.85,"orders":2},{"quantity":5000,"price":6.9,"orders":4},{"quantity":8000,"price":6.95,"orders":5},{"quantity":5000,"price":7.0,"orders":3}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|109506","symbol":"LICHSGFIN25JUL620PE","last_price":6.75,"volume":807000,"average_price":8.27,"oi":838000.0,"net_change":-0.75,"total_buy_quantity":310000.0,"total_sell_quantity":436000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1753091985010","oi_day_high":850000.0,"oi_day_low":702000.0},"NSE_FO:DALBHARAT25JUL2200CE":{"ohlc":{"open":94.35,"high":112.85,"low":87.4,"close":92.0},"depth":{"buy":[{"quantity":325,"price":86.0,"orders":1},{"quantity":650,"price":82.15,"orders":2},{"quantity":1300,"price":81.35,"orders":1},{"quantity":1300,"price":78.45,"orders":1},{"quantity":3250,"price":76.7,"orders":1}],"sell":[{"quantity":650,"price":92.65,"orders":2},{"quantity":325,"price":92.7,"orders":1},{"quantity":325,"price":95.85,"orders":1},{"quantity":1300,"price":99.55,"orders":1},{"quantity":1300,"price":100.4,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|87042","symbol":"DALBHARAT25JUL2200CE","last_price":92.0,"volume":132925,"average_price":99.7,"oi":73775.0,"net_change":-0.3,"total_buy_quantity":6825.0,"total_sell_quantity":33150.0,"lower_circuit_limit":13.65,"upper_circuit_limit":170.95,"last_trade_time":"1753091970071","oi_day_high":86450.0,"oi_day_low":73775.0},"NSE_FO:TITAN25JUL3700PE":{"ohlc":{"open":302.4,"high":302.4,"low":255.2,"close":257.5},"depth":{"buy":[{"quantity":175,"price":256.65,"orders":1},{"quantity":350,"price":256.6,"orders":2},{"quantity":175,"price":256.55,"orders":1},{"quantity":350,"price":256.5,"orders":2},{"quantity":175,"price":256.45,"orders":1}],"sell":[{"quantity":350,"price":265.95,"orders":2},{"quantity":175,"price":266.0,"orders":1},{"quantity":175,"price":266.05,"orders":1},{"quantity":175,"price":266.7,"orders":1},{"quantity":175,"price":267.35,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|138916","symbol":"TITAN25JUL3700PE","last_price":257.5,"volume":1750,"average_price":266.58,"oi":172025.0,"net_change":-44.9,"total_buy_quantity":26425.0,"total_sell_quantity":22400.0,"lower_circuit_limit":161.25,"upper_circuit_limit":443.55,"last_trade_time":"1753090840348","oi_day_high":172725.0,"oi_day_low":172025.0},"NSE_FO:CAMS25JUL4200CE":{"ohlc":{"open":123.15,"high":132.6,"low":96.9,"close":127.55},"depth":{"buy":[{"quantity":150,"price":128.4,"orders":1},{"quantity":150,"price":128.35,"orders":1},{"quantity":150,"price":128.15,"orders":1},{"quantity":150,"price":128.1,"orders":1},{"quantity":300,"price":127.55,"orders":2}],"sell":[{"quantity":150,"price":130.6,"orders":1},{"quantity":150,"price":130.65,"orders":1},{"quantity":150,"price":130.7,"orders":1},{"quantity":150,"price":130.75,"orders":1},{"quantity":150,"price":130.8,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|80079","symbol":"CAMS25JUL4200CE","last_price":127.55,"volume":96000,"average_price":116.94,"oi":112200.0,"net_change":9.15,"total_buy_quantity":20400.0,"total_sell_quantity":34350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":282.0,"last_trade_time":"1753091970323","oi_day_high":116400.0,"oi_day_low":110700.0},"NSE_FO:ACC25JUL1880CE":{"ohlc":{"open":121.8,"high":121.8,"low":121.8,"close":121.8},"depth":{"buy":[{"quantity":300,"price":101.05,"orders":1},{"quantity":900,"price":101.0,"orders":1},{"quantity":3000,"price":96.35,"orders":1},{"quantity":1500,"price":89.65,"orders":1},{"quantity":600,"price":83.25,"orders":2}],"sell":[{"quantity":300,"price":113.3,"orders":1},{"quantity":2100,"price":113.35,"orders":2},{"quantity":3000,"price":118.2,"orders":1},{"quantity":3000,"price":119.45,"orders":1},{"quantity":1500,"price":123.9,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|59245","symbol":"ACC25JUL1880CE","last_price":121.8,"volume":0,"average_price":0.0,"oi":55500.0,"net_change":0.0,"total_buy_quantity":21300.0,"total_sell_quantity":21900.0,"lower_circuit_limit":23.8,"upper_circuit_limit":185.3,"last_trade_time":"1752658627000","oi_day_high":56100.0,"oi_day_low":55500.0},"NSE_FO:OIL25JUL440PE":{"ohlc":{"open":7.35,"high":7.35,"low":3.4,"close":3.8},"depth":{"buy":[{"quantity":1400,"price":3.8,"orders":1},{"quantity":2800,"price":3.75,"orders":2},{"quantity":4200,"price":3.7,"orders":3},{"quantity":4200,"price":3.65,"orders":3},{"quantity":4200,"price":3.6,"orders":3}],"sell":[{"quantity":5600,"price":3.9,"orders":4},{"quantity":4200,"price":3.95,"orders":3},{"quantity":5600,"price":4.0,"orders":4},{"quantity":4200,"price":4.05,"orders":3},{"quantity":4200,"price":4.1,"orders":3}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|118701","symbol":"OIL25JUL440PE","last_price":3.8,"volume":484400,"average_price":4.29,"oi":582400.0,"net_change":-2.2,"total_buy_quantity":347200.0,"total_sell_quantity":327600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1753091957656","oi_day_high":602000.0,"oi_day_low":536200.0},"NSE_FO:INOXWIND25JUL175PE":{"ohlc":{"open":11.0,"high":11.15,"low":8.8,"close":8.8},"depth":{"buy":[{"quantity":3225,"price":8.25,"orders":1},{"quantity":3225,"price":8.2,"orders":1},{"quantity":12900,"price":8.05,"orders":1},{"quantity":3225,"price":7.95,"orders":1},{"quantity":41925,"price":7.9,"orders":2}],"sell":[{"quantity":3225,"price":8.4,"orders":1},{"quantity":6450,"price":8.45,"orders":2},{"quantity":3225,"price":8.5,"orders":1},{"quantity":3225,"price":8.6,"orders":1},{"quantity":3225,"price":8.65,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|106516","symbol":"INOXWIND25JUL175PE","last_price":8.8,"volume":90300,"average_price":9.53,"oi":1248075.0,"net_change":-2.45,"total_buy_quantity":338625.0,"total_sell_quantity":506325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1753088702320","oi_day_high":1248075.0,"oi_day_low":1222275.0},"NSE_FO:SONACOMS25JUL480CE":{"ohlc":{"open":15.0,"high":22.4,"low":14.35,"close":15.8},"depth":{"buy":[{"quantity":1050,"price":15.35,"orders":1},{"quantity":1050,"price":15.1,"orders":1},{"quantity":2100,"price":15.05,"orders":2},{"quantity":1050,"price":15.0,"orders":1},{"quantity":2100,"price":14.7,"orders":2}],"sell":[{"quantity":2100,"price":15.6,"orders":2},{"quantity":1050,"price":15.7,"orders":1},{"quantity":3150,"price":15.75,"orders":3},{"quantity":22050,"price":15.8,"orders":2},{"quantity":1050,"price":15.85,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|127412","symbol":"SONACOMS25JUL480CE","last_price":15.8,"volume":2066400,"average_price":18.37,"oi":505050.0,"net_change":3.85,"total_buy_quantity":141750.0,"total_sell_quantity":247800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.95,"last_trade_time":"1753091912506","oi_day_high":563850.0,"oi_day_low":505050.0},"NSE_FO:TATATECH25JUL700CE":{"ohlc":{"open":16.2,"high":22.0,"low":14.3,"close":22.0},"depth":{"buy":[{"quantity":800,"price":21.05,"orders":1},{"quantity":800,"price":21.0,"orders":1},{"quantity":800,"price":20.95,"orders":1},{"quantity":800,"price":20.9,"orders":1},{"quantity":800,"price":20.8,"orders":1}],"sell":[{"quantity":800,"price":21.45,"orders":1},{"quantity":1600,"price":21.5,"orders":1},{"quantity":800,"price":21.65,"orders":1},{"quantity":800,"price":21.85,"orders":1},{"quantity":800,"price":21.9,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|130773","symbol":"TATATECH25JUL700CE","last_price":22.0,"volume":139200,"average_price":19.21,"oi":365600.0,"net_change":3.1,"total_buy_quantity":230400.0,"total_sell_quantity":115200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.2,"last_trade_time":"1753091982119","oi_day_high":383200.0,"oi_day_low":365600.0},"NSE_FO:BOSCHLTD25JUL32250CE":{"ohlc":{"open":5800.0,"high":5800.0,"low":5800.0,"close":5800.0},"depth":{"buy":[{"quantity":75,"price":5507.85,"orders":1},{"quantity":75,"price":5507.8,"orders":1},{"quantity":100,"price":5503.75,"orders":1},{"quantity":250,"price":5406.0,"orders":1},{"quantity":125,"price":5246.65,"orders":1}],"sell":[{"quantity":100,"price":5962.25,"orders":1},{"quantity":250,"price":5969.3,"orders":1},{"quantity":125,"price":6004.7,"orders":1},{"quantity":250,"price":6025.65,"orders":1},{"quantity":50,"price":6266.1,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|83770","symbol":"BOSCHLTD25JUL32250CE","last_price":5800.0,"volume":0,"average_price":0.0,"oi":175.0,"net_change":0.0,"total_buy_quantity":1625.0,"total_sell_quantity":1575.0,"lower_circuit_limit":4295.9,"upper_circuit_limit":7820.2,"last_trade_time":"1752743019000","oi_day_high":175.0,"oi_day_low":175.0},"NSE_FO:HDFCLIFE25JUL800CE":{"ohlc":{"open":0.95,"high":1.2,"low":0.8,"close":1.15},"depth":{"buy":[{"quantity":11000,"price":1.15,"orders":6},{"quantity":15400,"price":1.1,"orders":10},{"quantity":13200,"price":1.05,"orders":7},{"quantity":5500,"price":1.0,"orders":5},{"quantity":5500,"price":0.95,"orders":3}],"sell":[{"quantity":14300,"price":1.2,"orders":9},{"quantity":14300,"price":1.25,"orders":11},{"quantity":8800,"price":1.3,"orders":6},{"quantity":3300,"price":1.35,"orders":1},{"quantity":4400,"price":1.4,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|95766","symbol":"HDFCLIFE25JUL800CE","last_price":1.15,"volume":892100,"average_price":0.97,"oi":2402400.0,"net_change":0.15,"total_buy_quantity":457600.0,"total_sell_quantity":394900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1753091960322","oi_day_high":2489300.0,"oi_day_low":2401300.0},"NSE_FO:BHARTIARTL25JUL2020PE":{"ohlc":{"open":117.0,"high":117.0,"low":107.75,"close":108.5},"depth":{"buy":[{"quantity":475,"price":107.85,"orders":1},{"quantity":475,"price":106.25,"orders":1},{"quantity":475,"price":106.15,"orders":1},{"quantity":475,"price":106.1,"orders":1},{"quantity":1900,"price":103.55,"orders":1}],"sell":[{"quantity":475,"price":109.2,"orders":1},{"quantity":475,"price":109.25,"orders":1},{"quantity":950,"price":110.3,"orders":2},{"quantity":950,"price":110.6,"orders":2},{"quantity":950,"price":110.65,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|81935","symbol":"BHARTIARTL25JUL2020PE","last_price":108.5,"volume":3325,"average_price":110.18,"oi":509200.0,"net_change":-7.35,"total_buy_quantity":32775.0,"total_sell_quantity":50825.0,"lower_circuit_limit":44.9,"upper_circuit_limit":186.8,"last_trade_time":"1753091950289","oi_day_high":511575.0,"oi_day_low":509200.0},"NSE_FO:ITC25JUL420PE":{"ohlc":{"open":2.5,"high":3.3,"low":1.95,"close":2.85},"depth":{"buy":[{"quantity":12800,"price":2.8,"orders":8},{"quantity":14400,"price":2.75,"orders":8},{"quantity":19200,"price":2.7,"orders":11},{"quantity":14400,"price":2.65,"orders":5},{"quantity":17600,"price":2.6,"orders":4}],"sell":[{"quantity":14400,"price":2.9,"orders":9},{"quantity":14400,"price":2.95,"orders":8},{"quantity":32000,"price":3.0,"orders":14},{"quantity":17600,"price":3.05,"orders":9},{"quantity":41600,"price":3.1,"orders":12}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|105277","symbol":"ITC25JUL420PE","last_price":2.85,"volume":6052800,"average_price":2.62,"oi":4849600.0,"net_change":0.6,"total_buy_quantity":857600.0,"total_sell_quantity":635200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1753091969626","oi_day_high":4955200.0,"oi_day_low":4816000.0},"NSE_FO:SBIN25JUL800PE":{"ohlc":{"open":3.4,"high":4.0,"low":1.85,"close":1.95},"depth":{"buy":[{"quantity":8250,"price":1.95,"orders":6},{"quantity":39000,"price":1.9,"orders":14},{"quantity":48000,"price":1.85,"orders":13},{"quantity":46500,"price":1.8,"orders":12},{"quantity":39000,"price":1.75,"orders":9}],"sell":[{"quantity":36000,"price":2.05,"orders":5},{"quantity":19500,"price":2.1,"orders":9},{"quantity":147750,"price":2.15,"orders":17},{"quantity":15000,"price":2.2,"orders":11},{"quantity":17250,"price":2.25,"orders":8}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|125466","symbol":"SBIN25JUL800PE","last_price":1.95,"volume":4884750,"average_price":2.43,"oi":5009250.0,"net_change":-1.05,"total_buy_quantity":1010250.0,"total_sell_quantity":921000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1753091996857","oi_day_high":5105250.0,"oi_day_low":4887000.0},"NSE_FO:SOLARINDS25JUL17250CE":{"ohlc":{"open":8.5,"high":10.0,"low":7.45,"close":7.5},"depth":{"buy":[{"quantity":75,"price":4.95,"orders":1},{"quantity":3000,"price":4.9,"orders":2},{"quantity":375,"price":4.55,"orders":1},{"quantity":375,"price":4.25,"orders":1},{"quantity":3000,"price":4.0,"orders":2}],"sell":[{"quantity":75,"price":8.55,"orders":1},{"quantity":75,"price":8.65,"orders":1},{"quantity":75,"price":8.7,"orders":1},{"quantity":1500,"price":8.75,"orders":1},{"quantity":75,"price":9.75,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|135963","symbol":"SOLARINDS25JUL17250CE","last_price":7.5,"volume":1500,"average_price":7.7,"oi":12900.0,"net_change":-3.1,"total_buy_quantity":32100.0,"total_sell_quantity":5625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.2,"last_trade_time":"1753089378430","oi_day_high":13125.0,"oi_day_low":12825.0},"NSE_FO:CHAMBLFERT25JUL560CE":{"ohlc":{"open":6.9,"high":9.3,"low":6.25,"close":8.7},"depth":{"buy":[{"quantity":950,"price":8.55,"orders":1},{"quantity":19000,"price":8.5,"orders":1},{"quantity":950,"price":8.25,"orders":1},{"quantity":950,"price":8.2,"orders":1},{"quantity":1900,"price":8.1,"orders":2}],"sell":[{"quantity":2850,"price":8.6,"orders":3},{"quantity":950,"price":8.65,"orders":1},{"quantity":950,"price":8.75,"orders":1},{"quantity":1900,"price":8.8,"orders":2},{"quantity":1900,"price":8.9,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|82564","symbol":"CHAMBLFERT25JUL560CE","last_price":8.7,"volume":710600,"average_price":8.03,"oi":986100.0,"net_change":1.1,"total_buy_quantity":237500.0,"total_sell_quantity":341050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1753091999330","oi_day_high":1022200.0,"oi_day_low":986100.0},"NSE_FO:NYKAA25JUL207.5PE":{"ohlc":{"open":2.1,"high":2.1,"low":1.15,"close":1.15},"depth":{"buy":[{"quantity":6250,"price":0.85,"orders":2},{"quantity":6250,"price":0.8,"orders":2},{"quantity":6250,"price":0.75,"orders":2},{"quantity":6250,"price":0.7,"orders":2},{"quantity":6250,"price":0.65,"orders":2}],"sell":[{"quantity":6250,"price":0.95,"orders":2},{"quantity":6250,"price":1.0,"orders":2},{"quantity":9375,"price":1.05,"orders":3},{"quantity":3125,"price":1.1,"orders":1},{"quantity":6250,"price":1.15,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|124013","symbol":"NYKAA25JUL207.5PE","last_price":1.15,"volume":21875,"average_price":1.5,"oi":250000.0,"net_change":-0.55,"total_buy_quantity":200000.0,"total_sell_quantity":490625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1753091037569","oi_day_high":253125.0,"oi_day_low":250000.0},"NSE_FO:MANKIND25JUL2300PE":{"ohlc":{"open":2.55,"high":2.6,"low":1.9,"close":2.0},"depth":{"buy":[{"quantity":4275,"price":2.0,"orders":2},{"quantity":225,"price":1.9,"orders":1},{"quantity":1125,"price":1.85,"orders":2},{"quantity":225,"price":1.8,"orders":1},{"quantity":225,"price":1.75,"orders":1}],"sell":[{"quantity":450,"price":2.15,"orders":2},{"quantity":450,"price":2.2,"orders":1},{"quantity":225,"price":2.35,"orders":1},{"quantity":225,"price":2.7,"orders":1},{"quantity":9000,"price":4.15,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|117126","symbol":"MANKIND25JUL2300PE","last_price":2.0,"volume":24075,"average_price":2.29,"oi":62550.0,"net_change":-0.6,"total_buy_quantity":54000.0,"total_sell_quantity":30600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1753091994800","oi_day_high":67050.0,"oi_day_low":62325.0},"NSE_FO:FORTIS25JUL790CE":{"ohlc":{"open":21.7,"high":28.4,"low":18.65,"close":23.65},"depth":{"buy":[{"quantity":775,"price":23.35,"orders":1},{"quantity":775,"price":23.3,"orders":1},{"quantity":775,"price":23.05,"orders":1},{"quantity":775,"price":23.0,"orders":1},{"quantity":6200,"price":22.05,"orders":1}],"sell":[{"quantity":775,"price":24.0,"orders":1},{"quantity":775,"price":24.35,"orders":1},{"quantity":775,"price":24.65,"orders":1},{"quantity":3875,"price":25.75,"orders":1},{"quantity":6200,"price":25.95,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|95032","symbol":"FORTIS25JUL790CE","last_price":23.65,"volume":82150,"average_price":24.42,"oi":57350.0,"net_change":1.5,"total_buy_quantity":150350.0,"total_sell_quantity":102300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.35,"last_trade_time":"1753091934082","oi_day_high":65875.0,"oi_day_low":47275.0},"NSE_FO:SRF25JUL3150CE":{"ohlc":{"open":104.3,"high":105.0,"low":47.8,"close":59.6},"depth":{"buy":[{"quantity":200,"price":60.7,"orders":1},{"quantity":200,"price":60.65,"orders":1},{"quantity":200,"price":60.1,"orders":1},{"quantity":400,"price":60.05,"orders":2},{"quantity":200,"price":59.95,"orders":1}],"sell":[{"quantity":200,"price":62.3,"orders":1},{"quantity":200,"price":63.75,"orders":1},{"quantity":400,"price":63.8,"orders":2},{"quantity":200,"price":63.85,"orders":1},{"quantity":200,"price":64.0,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|136394","symbol":"SRF25JUL3150CE","last_price":59.6,"volume":288400,"average_price":66.21,"oi":102600.0,"net_change":-36.05,"total_buy_quantity":46200.0,"total_sell_quantity":28400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":197.9,"last_trade_time":"1753091990591","oi_day_high":110000.0,"oi_day_low":70400.0},"NSE_FO:CUMMINSIND25JUL3350CE":{"ohlc":{"open":199.7,"high":199.7,"low":199.7,"close":199.7},"depth":{"buy":[{"quantity":200,"price":261.1,"orders":1},{"quantity":600,"price":261.05,"orders":1},{"quantity":800,"price":250.65,"orders":1},{"quantity":1000,"price":245.65,"orders":1},{"quantity":2000,"price":244.1,"orders":1}],"sell":[{"quantity":1000,"price":288.05,"orders":2},{"quantity":1400,"price":288.1,"orders":2},{"quantity":1000,"price":293.8,"orders":1},{"quantity":2000,"price":295.85,"orders":1},{"quantity":2000,"price":300.85,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|89933","symbol":"CUMMINSIND25JUL3350CE","last_price":199.7,"volume":0,"average_price":0.0,"oi":22200.0,"net_change":0.0,"total_buy_quantity":15000.0,"total_sell_quantity":15800.0,"lower_circuit_limit":25.75,"upper_circuit_limit":373.65,"last_trade_time":"1752827001000","oi_day_high":23600.0,"oi_day_low":22200.0},"NSE_FO:ICICIPRULI25JUL650CE":{"ohlc":{"open":5.7,"high":7.4,"low":4.0,"close":5.2},"depth":{"buy":[{"quantity":2775,"price":5.1,"orders":3},{"quantity":1850,"price":5.05,"orders":2},{"quantity":2775,"price":5.0,"orders":3},{"quantity":1850,"price":4.95,"orders":2},{"quantity":3700,"price":4.9,"orders":4}],"sell":[{"quantity":925,"price":5.2,"orders":1},{"quantity":3700,"price":5.25,"orders":4},{"quantity":5550,"price":5.3,"orders":5},{"quantity":2775,"price":5.35,"orders":3},{"quantity":1850,"price":5.4,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|99782","symbol":"ICICIPRULI25JUL650CE","last_price":5.2,"volume":703000,"average_price":5.92,"oi":592000.0,"net_change":-0.55,"total_buy_quantity":313575.0,"total_sell_quantity":310800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1753091989261","oi_day_high":611425.0,"oi_day_low":567025.0},"NSE_FO:BHEL25JUL265CE":{"ohlc":{"open":1.55,"high":2.3,"low":1.5,"close":2.05},"depth":{"buy":[{"quantity":21000,"price":2.0,"orders":6},{"quantity":21000,"price":1.95,"orders":6},{"quantity":34125,"price":1.9,"orders":6},{"quantity":47250,"price":1.85,"orders":6},{"quantity":21000,"price":1.8,"orders":6}],"sell":[{"quantity":15750,"price":2.1,"orders":5},{"quantity":34125,"price":2.15,"orders":11},{"quantity":60375,"price":2.2,"orders":9},{"quantity":26250,"price":2.25,"orders":6},{"quantity":52500,"price":2.3,"orders":9}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|82227","symbol":"BHEL25JUL265CE","last_price":2.05,"volume":3688125,"average_price":1.96,"oi":3286500.0,"net_change":0.1,"total_buy_quantity":609000.0,"total_sell_quantity":1199625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1753091990732","oi_day_high":3627750.0,"oi_day_low":3286500.0},"NSE_FO:WIPRO25JUL267.5CE":{"ohlc":{"open":2.95,"high":2.95,"low":1.05,"close":1.2},"depth":{"buy":[{"quantity":90000,"price":1.1,"orders":13},{"quantity":66000,"price":1.05,"orders":8},{"quantity":93000,"price":1.0,"orders":12},{"quantity":33000,"price":0.95,"orders":4},{"quantity":15000,"price":0.9,"orders":4}],"sell":[{"quantity":84000,"price":1.2,"orders":12},{"quantity":60000,"price":1.25,"orders":13},{"quantity":57000,"price":1.3,"orders":8},{"quantity":33000,"price":1.35,"orders":8},{"quantity":36000,"price":1.4,"orders":8}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|141205","symbol":"WIPRO25JUL267.5CE","last_price":1.2,"volume":6438000,"average_price":1.34,"oi":3276000.0,"net_change":-1.75,"total_buy_quantity":747000.0,"total_sell_quantity":1257000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1753091993290","oi_day_high":3516000.0,"oi_day_low":3267000.0},"NSE_FO:PPLPHARMA25JUL200PE":{"ohlc":{"open":1.85,"high":2.0,"low":0.9,"close":1.35},"depth":{"buy":[{"quantity":7500,"price":1.3,"orders":3},{"quantity":10000,"price":1.25,"orders":4},{"quantity":10000,"price":1.2,"orders":4},{"quantity":5000,"price":1.15,"orders":2},{"quantity":5000,"price":1.1,"orders":2}],"sell":[{"quantity":5000,"price":1.4,"orders":2},{"quantity":10000,"price":1.45,"orders":4},{"quantity":10000,"price":1.5,"orders":4},{"quantity":27500,"price":1.55,"orders":4},{"quantity":2500,"price":1.6,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|131064","symbol":"PPLPHARMA25JUL200PE","last_price":1.35,"volume":520000,"average_price":1.35,"oi":572500.0,"net_change":-0.5,"total_buy_quantity":287500.0,"total_sell_quantity":435000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1753091896402","oi_day_high":575000.0,"oi_day_low":512500.0},"NSE_FO:TATAMOTORS25JUL680PE":{"ohlc":{"open":9.15,"high":16.5,"low":7.3,"close":8.1},"depth":{"buy":[{"quantity":3200,"price":7.95,"orders":4},{"quantity":4800,"price":7.9,"orders":6},{"quantity":4800,"price":7.85,"orders":6},{"quantity":3200,"price":7.8,"orders":4},{"quantity":2400,"price":7.75,"orders":3}],"sell":[{"quantity":4800,"price":8.1,"orders":6},{"quantity":4000,"price":8.15,"orders":5},{"quantity":16000,"price":8.2,"orders":6},{"quantity":2400,"price":8.25,"orders":3},{"quantity":3200,"price":8.3,"orders":4}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|130096","symbol":"TATAMOTORS25JUL680PE","last_price":8.1,"volume":9300800,"average_price":10.38,"oi":3917600.0,"net_change":-3.7,"total_buy_quantity":956800.0,"total_sell_quantity":508800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.8,"last_trade_time":"1753091997032","oi_day_high":3991200.0,"oi_day_low":3564000.0},"NSE_FO:PEL25JUL1140CE":{"ohlc":{"open":185.45,"high":185.45,"low":163.4,"close":167.2},"depth":{"buy":[{"quantity":750,"price":162.45,"orders":1},{"quantity":750,"price":162.4,"orders":1},{"quantity":7500,"price":158.95,"orders":1},{"quantity":3750,"price":158.5,"orders":1},{"quantity":3000,"price":158.25,"orders":1}],"sell":[{"quantity":750,"price":166.8,"orders":1},{"quantity":1500,"price":166.85,"orders":2},{"quantity":750,"price":166.9,"orders":1},{"quantity":750,"price":167.0,"orders":1},{"quantity":750,"price":167.05,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|126783","symbol":"PEL25JUL1140CE","last_price":167.2,"volume":12000,"average_price":170.01,"oi":43500.0,"net_change":-16.8,"total_buy_quantity":66000.0,"total_sell_quantity":65250.0,"lower_circuit_limit":97.5,"upper_circuit_limit":281.9,"last_trade_time":"1753091917222","oi_day_high":48000.0,"oi_day_low":43500.0},"NSE_FO:MCX25JUL8800CE":{"ohlc":{"open":41.0,"high":43.85,"low":28.0,"close":35.75},"depth":{"buy":[{"quantity":125,"price":35.65,"orders":1},{"quantity":125,"price":35.6,"orders":1},{"quantity":125,"price":35.55,"orders":1},{"quantity":125,"price":35.5,"orders":1},{"quantity":125,"price":35.35,"orders":1}],"sell":[{"quantity":125,"price":37.45,"orders":1},{"quantity":125,"price":37.5,"orders":1},{"quantity":125,"price":37.85,"orders":1},{"quantity":250,"price":37.95,"orders":2},{"quantity":375,"price":38.0,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|39794","symbol":"MCX25JUL8800CE","last_price":35.75,"volume":171750,"average_price":34.95,"oi":216625.0,"net_change":-5.05,"total_buy_quantity":42625.0,"total_sell_quantity":27500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":192.0,"last_trade_time":"1753091993621","oi_day_high":218250.0,"oi_day_low":200375.0},"NSE_FO:BEL25JUL410CE":{"ohlc":{"open":3.7,"high":4.75,"low":2.55,"close":4.35},"depth":{"buy":[{"quantity":22800,"price":4.25,"orders":5},{"quantity":37050,"price":4.2,"orders":11},{"quantity":25650,"price":4.15,"orders":6},{"quantity":28500,"price":4.1,"orders":5},{"quantity":31350,"price":4.05,"orders":9}],"sell":[{"quantity":42750,"price":4.35,"orders":14},{"quantity":39900,"price":4.4,"orders":8},{"quantity":31350,"price":4.45,"orders":6},{"quantity":79800,"price":4.5,"orders":7},{"quantity":37050,"price":4.55,"orders":6}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|39417","symbol":"BEL25JUL410CE","last_price":4.35,"volume":16213650,"average_price":3.54,"oi":7646550.0,"net_change":0.65,"total_buy_quantity":1929450.0,"total_sell_quantity":1236900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1753091991115","oi_day_high":7857450.0,"oi_day_low":7518300.0},"NSE_FO:IRB25JUL50PE":{"ohlc":{"open":2.3,"high":2.4,"low":1.8,"close":1.95},"depth":{"buy":[{"quantity":23350,"price":1.95,"orders":2},{"quantity":35025,"price":1.9,"orders":3},{"quantity":81725,"price":1.85,"orders":4},{"quantity":186800,"price":1.8,"orders":7},{"quantity":128425,"price":1.75,"orders":2}],"sell":[{"quantity":23350,"price":2.05,"orders":2},{"quantity":70050,"price":2.1,"orders":2},{"quantity":35025,"price":2.25,"orders":1},{"quantity":46700,"price":2.5,"orders":1},{"quantity":116750,"price":2.65,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|103992","symbol":"IRB25JUL50PE","last_price":1.95,"volume":373600,"average_price":2.1,"oi":3525850.0,"net_change":-0.35,"total_buy_quantity":934000.0,"total_sell_quantity":770550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1753091850216","oi_day_high":3525850.0,"oi_day_low":3327375.0},"NSE_FO:BIOCON25JUL350PE":{"ohlc":{"open":0.5,"high":0.5,"low":0.3,"close":0.5},"depth":{"buy":[{"quantity":47500,"price":0.3,"orders":9},{"quantity":70000,"price":0.25,"orders":6},{"quantity":210000,"price":0.2,"orders":13},{"quantity":107500,"price":0.15,"orders":7},{"quantity":82500,"price":0.1,"orders":7}],"sell":[{"quantity":2500,"price":0.8,"orders":1},{"quantity":5000,"price":1.0,"orders":2},{"quantity":2500,"price":1.3,"orders":1},{"quantity":15000,"price":1.5,"orders":2},{"quantity":75000,"price":1.7,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|76254","symbol":"BIOCON25JUL350PE","last_price":0.5,"volume":170000,"average_price":0.37,"oi":897500.0,"net_change":0.05,"total_buy_quantity":580000.0,"total_sell_quantity":277500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1753091945064","oi_day_high":980000.0,"oi_day_low":895000.0},"NSE_FO:COFORGE25JUL1880PE":{"ohlc":{"open":65.65,"high":67.7,"low":46.2,"close":53.55},"depth":{"buy":[{"quantity":375,"price":52.9,"orders":1},{"quantity":375,"price":52.85,"orders":1},{"quantity":375,"price":52.1,"orders":1},{"quantity":375,"price":52.05,"orders":1},{"quantity":3375,"price":51.5,"orders":2}],"sell":[{"quantity":375,"price":54.2,"orders":1},{"quantity":375,"price":55.65,"orders":1},{"quantity":750,"price":55.7,"orders":2},{"quantity":3000,"price":55.95,"orders":1},{"quantity":3000,"price":56.35,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|84365","symbol":"COFORGE25JUL1880PE","last_price":53.55,"volume":96000,"average_price":52.61,"oi":156750.0,"net_change":-7.3,"total_buy_quantity":156750.0,"total_sell_quantity":58500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":127.3,"last_trade_time":"1753091975014","oi_day_high":169125.0,"oi_day_low":156750.0},"NSE_FO:GODREJPROP25JUL2400CE":{"ohlc":{"open":38.65,"high":50.5,"low":29.35,"close":47.25},"depth":{"buy":[{"quantity":825,"price":45.45,"orders":3},{"quantity":275,"price":45.4,"orders":1},{"quantity":275,"price":45.35,"orders":1},{"quantity":550,"price":45.3,"orders":2},{"quantity":550,"price":44.95,"orders":2}],"sell":[{"quantity":1375,"price":47.7,"orders":1},{"quantity":550,"price":47.8,"orders":1},{"quantity":1650,"price":48.2,"orders":2},{"quantity":550,"price":48.4,"orders":2},{"quantity":275,"price":48.6,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|92764","symbol":"GODREJPROP25JUL2400CE","last_price":47.25,"volume":1226225,"average_price":42.31,"oi":423775.0,"net_change":8.65,"total_buy_quantity":223850.0,"total_sell_quantity":44275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.7,"last_trade_time":"1753091996567","oi_day_high":478500.0,"oi_day_low":396275.0},"NSE_FO:NBCC25JUL125CE":{"ohlc":{"open":0.25,"high":0.4,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":52000,"price":0.25,"orders":5},{"quantity":169000,"price":0.2,"orders":9},{"quantity":247000,"price":0.15,"orders":7},{"quantity":422500,"price":0.1,"orders":11},{"quantity":604500,"price":0.05,"orders":7}],"sell":[{"quantity":13000,"price":0.3,"orders":2},{"quantity":45500,"price":0.35,"orders":6},{"quantity":58500,"price":0.4,"orders":5},{"quantity":26000,"price":0.45,"orders":2},{"quantity":39000,"price":0.5,"orders":3}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|121450","symbol":"NBCC25JUL125CE","last_price":0.3,"volume":890500,"average_price":0.26,"oi":4842500.0,"net_change":0.0,"total_buy_quantity":1495000.0,"total_sell_quantity":1404000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1753091807408","oi_day_high":4953000.0,"oi_day_low":4836000.0},"NSE_FO:M&M25JUL3200PE":{"ohlc":{"open":59.1,"high":86.65,"low":35.0,"close":37.8},"depth":{"buy":[{"quantity":1400,"price":37.8,"orders":2},{"quantity":200,"price":37.75,"orders":1},{"quantity":200,"price":37.65,"orders":1},{"quantity":200,"price":37.6,"orders":1},{"quantity":1600,"price":37.55,"orders":1}],"sell":[{"quantity":200,"price":38.0,"orders":1},{"quantity":1000,"price":38.2,"orders":1},{"quantity":2600,"price":38.3,"orders":3},{"quantity":400,"price":38.4,"orders":2},{"quantity":2600,"price":38.45,"orders":4}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|112287","symbol":"M&M25JUL3200PE","last_price":37.8,"volume":1628200,"average_price":48.46,"oi":607000.0,"net_change":-24.5,"total_buy_quantity":250400.0,"total_sell_quantity":134000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":148.75,"last_trade_time":"1753091995506","oi_day_high":623000.0,"oi_day_low":518800.0},"NSE_FO:ADANIGREEN25JUL1000PE":{"ohlc":{"open":19.1,"high":19.1,"low":11.9,"close":12.9},"depth":{"buy":[{"quantity":600,"price":12.1,"orders":1},{"quantity":1200,"price":12.05,"orders":2},{"quantity":1200,"price":12.0,"orders":2},{"quantity":600,"price":11.95,"orders":1},{"quantity":600,"price":11.9,"orders":1}],"sell":[{"quantity":600,"price":13.0,"orders":1},{"quantity":1800,"price":13.05,"orders":2},{"quantity":1200,"price":13.4,"orders":1},{"quantity":4800,"price":13.5,"orders":1},{"quantity":600,"price":13.55,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|59811","symbol":"ADANIGREEN25JUL1000PE","last_price":12.9,"volume":228000,"average_price":13.67,"oi":998400.0,"net_change":-5.05,"total_buy_quantity":754200.0,"total_sell_quantity":122400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.6,"last_trade_time":"1753091892001","oi_day_high":998400.0,"oi_day_low":978000.0},"NSE_FO:BDL25JUL1850CE":{"ohlc":{"open":6.0,"high":10.75,"low":3.65,"close":10.2},"depth":{"buy":[{"quantity":975,"price":9.8,"orders":3},{"quantity":325,"price":9.75,"orders":1},{"quantity":3575,"price":9.7,"orders":2},{"quantity":325,"price":9.4,"orders":1},{"quantity":325,"price":9.35,"orders":1}],"sell":[{"quantity":650,"price":10.15,"orders":2},{"quantity":325,"price":10.2,"orders":1},{"quantity":325,"price":10.3,"orders":1},{"quantity":650,"price":10.4,"orders":2},{"quantity":650,"price":10.45,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|81348","symbol":"BDL25JUL1850CE","last_price":10.2,"volume":981500,"average_price":7.01,"oi":392275.0,"net_change":3.05,"total_buy_quantity":223275.0,"total_sell_quantity":72150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1753091994601","oi_day_high":416650.0,"oi_day_low":363675.0},"NSE_FO:AARTIIND25JUL480CE":{"ohlc":{"open":1.8,"high":2.1,"low":1.35,"close":1.45},"depth":{"buy":[{"quantity":1325,"price":1.4,"orders":1},{"quantity":5300,"price":1.35,"orders":4},{"quantity":3975,"price":1.3,"orders":3},{"quantity":17225,"price":1.25,"orders":6},{"quantity":3975,"price":1.2,"orders":3}],"sell":[{"quantity":5300,"price":1.55,"orders":4},{"quantity":3975,"price":1.6,"orders":3},{"quantity":6625,"price":1.65,"orders":3},{"quantity":18550,"price":1.7,"orders":3},{"quantity":3975,"price":1.75,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|56975","symbol":"AARTIIND25JUL480CE","last_price":1.45,"volume":1018925,"average_price":1.83,"oi":1660225.0,"net_change":-0.85,"total_buy_quantity":214650.0,"total_sell_quantity":441225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1753091922491","oi_day_high":1660225.0,"oi_day_low":1258750.0},"NSE_FO:PNB25JUL106CE":{"ohlc":{"open":7.25,"high":7.75,"low":6.6,"close":7.2},"depth":{"buy":[{"quantity":8000,"price":7.25,"orders":1},{"quantity":32000,"price":7.2,"orders":4},{"quantity":24000,"price":7.15,"orders":3},{"quantity":32000,"price":7.1,"orders":4},{"quantity":48000,"price":7.05,"orders":2}],"sell":[{"quantity":8000,"price":7.35,"orders":1},{"quantity":16000,"price":7.4,"orders":2},{"quantity":8000,"price":7.45,"orders":1},{"quantity":16000,"price":7.5,"orders":1},{"quantity":72000,"price":7.55,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|52084","symbol":"PNB25JUL106CE","last_price":7.2,"volume":152000,"average_price":7.07,"oi":1056000.0,"net_change":-0.9,"total_buy_quantity":768000.0,"total_sell_quantity":768000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1753090224058","oi_day_high":1064000.0,"oi_day_low":1040000.0},"NSE_FO:SBICARD25JUL980CE":{"ohlc":{"open":2.2,"high":2.2,"low":1.3,"close":1.85},"depth":{"buy":[{"quantity":3200,"price":1.8,"orders":4},{"quantity":8000,"price":1.75,"orders":4},{"quantity":3200,"price":1.7,"orders":3},{"quantity":4000,"price":1.65,"orders":4},{"quantity":2400,"price":1.6,"orders":2}],"sell":[{"quantity":800,"price":1.9,"orders":1},{"quantity":3200,"price":1.95,"orders":4},{"quantity":5600,"price":2.0,"orders":4},{"quantity":800,"price":2.05,"orders":1},{"quantity":1600,"price":2.1,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|125064","symbol":"SBICARD25JUL980CE","last_price":1.85,"volume":304000,"average_price":1.7,"oi":780000.0,"net_change":-0.35,"total_buy_quantity":432000.0,"total_sell_quantity":168800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1753091988185","oi_day_high":810400.0,"oi_day_low":771200.0},"NSE_FO:TATACOMM25JUL1680CE":{"ohlc":{"open":97.1,"high":122.55,"low":80.2,"close":112.65},"depth":{"buy":[{"quantity":350,"price":102.4,"orders":1},{"quantity":700,"price":102.35,"orders":2},{"quantity":350,"price":102.3,"orders":1},{"quantity":700,"price":102.25,"orders":2},{"quantity":350,"price":102.15,"orders":1}],"sell":[{"quantity":350,"price":114.15,"orders":1},{"quantity":350,"price":114.2,"orders":1},{"quantity":350,"price":114.3,"orders":1},{"quantity":350,"price":114.4,"orders":1},{"quantity":1050,"price":116.85,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|129234","symbol":"TATACOMM25JUL1680CE","last_price":112.65,"volume":2800,"average_price":104.58,"oi":18200.0,"net_change":15.4,"total_buy_quantity":24850.0,"total_sell_quantity":18900.0,"lower_circuit_limit":21.8,"upper_circuit_limit":172.7,"last_trade_time":"1753075686554","oi_day_high":18550.0,"oi_day_low":17850.0},"NSE_FO:BOSCHLTD25JUL32250PE":{"ohlc":{"open":45.95,"high":45.95,"low":45.95,"close":45.95},"depth":{"buy":[{"quantity":250,"price":20.2,"orders":1},{"quantity":200,"price":15.65,"orders":2},{"quantity":250,"price":15.25,"orders":1},{"quantity":750,"price":11.6,"orders":1},{"quantity":100,"price":11.55,"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":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|83771","symbol":"BOSCHLTD25JUL32250PE","last_price":45.95,"volume":0,"average_price":0.0,"oi":675.0,"net_change":0.0,"total_buy_quantity":4300.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1752553030000","oi_day_high":675.0,"oi_day_low":675.0},"NSE_FO:ULTRACEMCO25JUL12000PE":{"ohlc":{"open":59.95,"high":66.05,"low":27.0,"close":36.15},"depth":{"buy":[{"quantity":50,"price":34.8,"orders":1},{"quantity":50,"price":34.75,"orders":1},{"quantity":250,"price":34.15,"orders":1},{"quantity":250,"price":34.1,"orders":1},{"quantity":150,"price":34.0,"orders":2}],"sell":[{"quantity":100,"price":36.5,"orders":1},{"quantity":700,"price":37.0,"orders":2},{"quantity":100,"price":37.55,"orders":1},{"quantity":650,"price":38.0,"orders":1},{"quantity":100,"price":38.9,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|133957","symbol":"ULTRACEMCO25JUL12000PE","last_price":36.15,"volume":540900,"average_price":39.34,"oi":109050.0,"net_change":-29.85,"total_buy_quantity":62500.0,"total_sell_quantity":15950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":160.65,"last_trade_time":"1753091996806","oi_day_high":116600.0,"oi_day_low":67400.0},"NSE_FO:IDFCFIRSTB25JUL72PE":{"ohlc":{"open":1.2,"high":1.6,"low":0.7,"close":0.75},"depth":{"buy":[{"quantity":222600,"price":0.7,"orders":17},{"quantity":482300,"price":0.65,"orders":8},{"quantity":575050,"price":0.6,"orders":11},{"quantity":324625,"price":0.55,"orders":7},{"quantity":371000,"price":0.5,"orders":7}],"sell":[{"quantity":176225,"price":0.8,"orders":11},{"quantity":157675,"price":0.85,"orders":13},{"quantity":166950,"price":0.9,"orders":9},{"quantity":129850,"price":0.95,"orders":9},{"quantity":129850,"price":1.0,"orders":9}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|100209","symbol":"IDFCFIRSTB25JUL72PE","last_price":0.75,"volume":12391400,"average_price":1.0,"oi":7086100.0,"net_change":-0.55,"total_buy_quantity":3348275.0,"total_sell_quantity":3376100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1753091935685","oi_day_high":7484925.0,"oi_day_low":6863500.0},"NSE_FO:PNBHOUSING25JUL1120PE":{"ohlc":{"open":58.8,"high":69.05,"low":43.95,"close":47.1},"depth":{"buy":[{"quantity":650,"price":43.75,"orders":1},{"quantity":650,"price":43.6,"orders":1},{"quantity":650,"price":43.5,"orders":1},{"quantity":650,"price":43.4,"orders":1},{"quantity":7800,"price":42.05,"orders":3}],"sell":[{"quantity":650,"price":51.05,"orders":1},{"quantity":1950,"price":51.1,"orders":1},{"quantity":2600,"price":53.45,"orders":1},{"quantity":6500,"price":56.85,"orders":1},{"quantity":3250,"price":60.3,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|122685","symbol":"PNBHOUSING25JUL1120PE","last_price":47.1,"volume":53300,"average_price":56.26,"oi":88400.0,"net_change":-6.1,"total_buy_quantity":72150.0,"total_sell_quantity":30550.0,"lower_circuit_limit":2.5,"upper_circuit_limit":103.9,"last_trade_time":"1753091904152","oi_day_high":88400.0,"oi_day_low":76050.0},"NSE_FO:LAURUSLABS25JUL680CE":{"ohlc":{"open":145.0,"high":145.0,"low":145.0,"close":145.0},"depth":{"buy":[{"quantity":3400,"price":147.75,"orders":2},{"quantity":6800,"price":145.5,"orders":1},{"quantity":8500,"price":143.0,"orders":1},{"quantity":17000,"price":142.5,"orders":1},{"quantity":17000,"price":142.3,"orders":1}],"sell":[{"quantity":1700,"price":153.35,"orders":1},{"quantity":8500,"price":153.4,"orders":1},{"quantity":6800,"price":153.55,"orders":1},{"quantity":17000,"price":154.8,"orders":1},{"quantity":17000,"price":155.6,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|109299","symbol":"LAURUSLABS25JUL680CE","last_price":145.0,"volume":0,"average_price":0.0,"oi":147900.0,"net_change":0.0,"total_buy_quantity":90100.0,"total_sell_quantity":85000.0,"lower_circuit_limit":89.75,"upper_circuit_limit":200.25,"last_trade_time":"1752813324000","oi_day_high":149600.0,"oi_day_low":147900.0},"NSE_FO:GODREJCP25JUL1180PE":{"ohlc":{"open":1.75,"high":2.15,"low":1.5,"close":1.9},"depth":{"buy":[{"quantity":500,"price":1.8,"orders":1},{"quantity":1000,"price":1.75,"orders":2},{"quantity":1000,"price":1.7,"orders":2},{"quantity":1000,"price":1.65,"orders":2},{"quantity":1000,"price":1.6,"orders":2}],"sell":[{"quantity":500,"price":1.95,"orders":1},{"quantity":1000,"price":2.0,"orders":2},{"quantity":1500,"price":2.05,"orders":3},{"quantity":1500,"price":2.1,"orders":3},{"quantity":4500,"price":2.15,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|92472","symbol":"GODREJCP25JUL1180PE","last_price":1.9,"volume":32000,"average_price":1.73,"oi":140000.0,"net_change":-0.25,"total_buy_quantity":149500.0,"total_sell_quantity":84000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1753091818674","oi_day_high":144500.0,"oi_day_low":139500.0},"NSE_FO:PIIND25JUL4150PE":{"ohlc":{"open":94.15,"high":94.15,"low":51.2,"close":51.0},"depth":{"buy":[{"quantity":175,"price":51.0,"orders":1},{"quantity":175,"price":48.15,"orders":1},{"quantity":175,"price":48.05,"orders":1},{"quantity":175,"price":47.9,"orders":1},{"quantity":525,"price":46.95,"orders":1}],"sell":[{"quantity":175,"price":52.45,"orders":1},{"quantity":175,"price":52.7,"orders":1},{"quantity":175,"price":54.65,"orders":1},{"quantity":175,"price":55.95,"orders":1},{"quantity":175,"price":56.0,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|128681","symbol":"PIIND25JUL4150PE","last_price":51.0,"volume":9275,"average_price":62.64,"oi":17850.0,"net_change":-35.7,"total_buy_quantity":23975.0,"total_sell_quantity":18025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":194.6,"last_trade_time":"1753091979996","oi_day_high":17850.0,"oi_day_low":16450.0},"NSE_FO:RECLTD25JUL400CE":{"ohlc":{"open":9.0,"high":9.1,"low":6.05,"close":7.4},"depth":{"buy":[{"quantity":2550,"price":7.4,"orders":2},{"quantity":3825,"price":7.35,"orders":3},{"quantity":12750,"price":7.3,"orders":6},{"quantity":8925,"price":7.25,"orders":3},{"quantity":1275,"price":7.2,"orders":1}],"sell":[{"quantity":2550,"price":7.55,"orders":2},{"quantity":8925,"price":7.6,"orders":7},{"quantity":5100,"price":7.65,"orders":4},{"quantity":3825,"price":7.7,"orders":3},{"quantity":3825,"price":7.75,"orders":3}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|124251","symbol":"RECLTD25JUL400CE","last_price":7.4,"volume":7321050,"average_price":7.44,"oi":6155700.0,"net_change":-2.05,"total_buy_quantity":648975.0,"total_sell_quantity":759900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.45,"last_trade_time":"1753091986038","oi_day_high":6336750.0,"oi_day_low":5900700.0},"NSE_FO:JIOFIN25JUL315CE":{"ohlc":{"open":7.6,"high":10.0,"low":6.0,"close":7.7},"depth":{"buy":[{"quantity":2350,"price":7.65,"orders":1},{"quantity":4700,"price":7.6,"orders":2},{"quantity":9400,"price":7.55,"orders":4},{"quantity":11750,"price":7.5,"orders":5},{"quantity":2350,"price":7.45,"orders":1}],"sell":[{"quantity":21150,"price":7.7,"orders":2},{"quantity":4700,"price":7.75,"orders":2},{"quantity":9400,"price":7.8,"orders":3},{"quantity":4700,"price":7.85,"orders":2},{"quantity":7050,"price":7.9,"orders":3}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|106121","symbol":"JIOFIN25JUL315CE","last_price":7.7,"volume":7776150,"average_price":7.56,"oi":1713150.0,"net_change":0.0,"total_buy_quantity":441800.0,"total_sell_quantity":434750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1753091995689","oi_day_high":2136150.0,"oi_day_low":1365350.0},"NSE_FO:ACC25JUL1880PE":{"ohlc":{"open":8.95,"high":10.5,"low":7.3,"close":7.4},"depth":{"buy":[{"quantity":600,"price":6.7,"orders":2},{"quantity":300,"price":6.65,"orders":1},{"quantity":300,"price":6.6,"orders":1},{"quantity":300,"price":6.55,"orders":1},{"quantity":600,"price":6.15,"orders":1}],"sell":[{"quantity":300,"price":7.35,"orders":1},{"quantity":300,"price":7.4,"orders":1},{"quantity":300,"price":7.65,"orders":1},{"quantity":300,"price":7.7,"orders":1},{"quantity":600,"price":7.8,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|59246","symbol":"ACC25JUL1880PE","last_price":7.4,"volume":16500,"average_price":9.39,"oi":67800.0,"net_change":-1.7,"total_buy_quantity":124500.0,"total_sell_quantity":59100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1753089592666","oi_day_high":68100.0,"oi_day_low":61800.0},"NSE_FO:UPL25JUL640PE":{"ohlc":{"open":1.2,"high":1.4,"low":0.55,"close":0.55},"depth":{"buy":[{"quantity":1355,"price":0.5,"orders":1},{"quantity":6775,"price":0.45,"orders":4},{"quantity":5420,"price":0.4,"orders":4},{"quantity":5420,"price":0.35,"orders":4},{"quantity":12195,"price":0.3,"orders":6}],"sell":[{"quantity":4065,"price":0.55,"orders":3},{"quantity":2710,"price":0.6,"orders":2},{"quantity":5420,"price":0.65,"orders":3},{"quantity":1355,"price":0.7,"orders":1},{"quantity":24390,"price":0.75,"orders":3}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|134668","symbol":"UPL25JUL640PE","last_price":0.55,"volume":378045,"average_price":0.7,"oi":746605.0,"net_change":-0.55,"total_buy_quantity":325200.0,"total_sell_quantity":291325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1753091882037","oi_day_high":756090.0,"oi_day_low":707310.0},"NSE_FO:POLYCAB25JUL6500CE":{"ohlc":{"open":464.7,"high":590.1,"low":390.0,"close":562.95},"depth":{"buy":[{"quantity":500,"price":520.95,"orders":2},{"quantity":125,"price":520.9,"orders":1},{"quantity":3875,"price":520.8,"orders":3},{"quantity":125,"price":520.75,"orders":1},{"quantity":125,"price":520.7,"orders":1}],"sell":[{"quantity":125,"price":573.85,"orders":1},{"quantity":125,"price":573.9,"orders":1},{"quantity":125,"price":575.6,"orders":1},{"quantity":625,"price":594.45,"orders":1},{"quantity":875,"price":595.15,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|130322","symbol":"POLYCAB25JUL6500CE","last_price":562.95,"volume":17375,"average_price":516.19,"oi":54625.0,"net_change":79.8,"total_buy_quantity":16000.0,"total_sell_quantity":10125.0,"lower_circuit_limit":83.25,"upper_circuit_limit":883.05,"last_trade_time":"1753091527009","oi_day_high":55375.0,"oi_day_low":52125.0},"NSE_FO:TITAGARH25JUL940CE":{"ohlc":{"open":21.75,"high":29.0,"low":15.3,"close":26.0},"depth":{"buy":[{"quantity":725,"price":25.5,"orders":1},{"quantity":1450,"price":25.35,"orders":2},{"quantity":725,"price":25.1,"orders":1},{"quantity":725,"price":25.05,"orders":1},{"quantity":1450,"price":25.0,"orders":2}],"sell":[{"quantity":725,"price":26.95,"orders":1},{"quantity":725,"price":27.0,"orders":1},{"quantity":5800,"price":27.95,"orders":1},{"quantity":5800,"price":28.3,"orders":1},{"quantity":20300,"price":28.4,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|138771","symbol":"TITAGARH25JUL940CE","last_price":26.0,"volume":833025,"average_price":23.19,"oi":424850.0,"net_change":3.85,"total_buy_quantity":176900.0,"total_sell_quantity":181250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.6,"last_trade_time":"1753091961261","oi_day_high":457475.0,"oi_day_low":416875.0},"NSE_FO:HAVELLS25JUL1580PE":{"ohlc":{"open":72.5,"high":76.75,"low":61.5,"close":61.5},"depth":{"buy":[{"quantity":500,"price":60.7,"orders":1},{"quantity":500,"price":60.65,"orders":1},{"quantity":500,"price":57.1,"orders":1},{"quantity":500,"price":57.05,"orders":1},{"quantity":4500,"price":38.5,"orders":1}],"sell":[{"quantity":500,"price":63.9,"orders":1},{"quantity":500,"price":63.95,"orders":1},{"quantity":500,"price":64.35,"orders":1},{"quantity":500,"price":64.55,"orders":1},{"quantity":1000,"price":64.9,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|98045","symbol":"HAVELLS25JUL1580PE","last_price":61.5,"volume":20500,"average_price":70.29,"oi":153000.0,"net_change":-20.15,"total_buy_quantity":8500.0,"total_sell_quantity":41500.0,"lower_circuit_limit":27.75,"upper_circuit_limit":135.55,"last_trade_time":"1753091898620","oi_day_high":154000.0,"oi_day_low":151500.0},"NSE_FO:MOTHERSON25JUL103.35CE":{"ohlc":{"open":1.35,"high":1.35,"low":0.9,"close":1.05},"depth":{"buy":[{"quantity":24600,"price":0.95,"orders":4},{"quantity":49200,"price":0.9,"orders":7},{"quantity":129150,"price":0.85,"orders":2},{"quantity":43050,"price":0.8,"orders":5},{"quantity":79950,"price":0.75,"orders":4}],"sell":[{"quantity":116850,"price":1.05,"orders":7},{"quantity":325950,"price":1.1,"orders":10},{"quantity":43050,"price":1.15,"orders":5},{"quantity":43050,"price":1.2,"orders":6},{"quantity":30750,"price":1.25,"orders":5}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|114374","symbol":"MOTHERSON25JUL103.35CE","last_price":1.05,"volume":4827750,"average_price":1.02,"oi":5799450.0,"net_change":-0.3,"total_buy_quantity":1808100.0,"total_sell_quantity":1722000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1753091940005","oi_day_high":5885550.0,"oi_day_low":4760100.0},"NSE_FO:DABUR25JUL480PE":{"ohlc":{"open":0.3,"high":0.3,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":61250,"price":0.15,"orders":10},{"quantity":226250,"price":0.1,"orders":11},{"quantity":148750,"price":0.05,"orders":9},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":35000,"price":0.2,"orders":4},{"quantity":48750,"price":0.25,"orders":11},{"quantity":16250,"price":0.3,"orders":5},{"quantity":12500,"price":0.35,"orders":3},{"quantity":15000,"price":0.4,"orders":4}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|86611","symbol":"DABUR25JUL480PE","last_price":0.15,"volume":286250,"average_price":0.2,"oi":723750.0,"net_change":-0.1,"total_buy_quantity":436250.0,"total_sell_quantity":281250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1753091824784","oi_day_high":803750.0,"oi_day_low":723750.0},"NSE_FO:MFSL25JUL1640PE":{"ohlc":{"open":97.25,"high":97.25,"low":88.1,"close":93.1},"depth":{"buy":[{"quantity":800,"price":87.95,"orders":1},{"quantity":800,"price":87.9,"orders":1},{"quantity":800,"price":87.85,"orders":1},{"quantity":4000,"price":85.35,"orders":1},{"quantity":8000,"price":83.7,"orders":1}],"sell":[{"quantity":800,"price":92.3,"orders":1},{"quantity":800,"price":92.35,"orders":1},{"quantity":800,"price":92.85,"orders":1},{"quantity":800,"price":93.0,"orders":1},{"quantity":800,"price":93.35,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|36930","symbol":"MFSL25JUL1640PE","last_price":93.1,"volume":6400,"average_price":91.07,"oi":34400.0,"net_change":-31.05,"total_buy_quantity":55200.0,"total_sell_quantity":78400.0,"lower_circuit_limit":37.0,"upper_circuit_limit":171.3,"last_trade_time":"1753091514121","oi_day_high":34400.0,"oi_day_low":30400.0},"NSE_FO:SJVN25JUL100CE":{"ohlc":{"open":1.8,"high":2.4,"low":1.65,"close":2.05},"depth":{"buy":[{"quantity":29375,"price":2.0,"orders":5},{"quantity":23500,"price":1.95,"orders":4},{"quantity":35250,"price":1.9,"orders":6},{"quantity":35250,"price":1.85,"orders":4},{"quantity":41125,"price":1.8,"orders":2}],"sell":[{"quantity":23500,"price":2.1,"orders":3},{"quantity":23500,"price":2.15,"orders":4},{"quantity":35250,"price":2.2,"orders":6},{"quantity":35250,"price":2.25,"orders":6},{"quantity":47000,"price":2.3,"orders":3}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|126846","symbol":"SJVN25JUL100CE","last_price":2.05,"volume":1780125,"average_price":2.06,"oi":4465000.0,"net_change":-0.05,"total_buy_quantity":787250.0,"total_sell_quantity":2144375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1753091945480","oi_day_high":4594250.0,"oi_day_low":4400375.0},"NSE_FO:LICHSGFIN25JUL620CE":{"ohlc":{"open":14.95,"high":15.6,"low":10.8,"close":13.0},"depth":{"buy":[{"quantity":1000,"price":12.7,"orders":1},{"quantity":1000,"price":12.6,"orders":1},{"quantity":3000,"price":12.55,"orders":3},{"quantity":2000,"price":12.45,"orders":2},{"quantity":1000,"price":12.4,"orders":1}],"sell":[{"quantity":1000,"price":12.95,"orders":1},{"quantity":2000,"price":13.0,"orders":1},{"quantity":1000,"price":13.05,"orders":1},{"quantity":2000,"price":13.1,"orders":2},{"quantity":2000,"price":13.15,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|109505","symbol":"LICHSGFIN25JUL620CE","last_price":13.0,"volume":826000,"average_price":13.11,"oi":986000.0,"net_change":-3.45,"total_buy_quantity":232000.0,"total_sell_quantity":183000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.8,"last_trade_time":"1753091984541","oi_day_high":1043000.0,"oi_day_low":983000.0},"NSE_FO:HDFCAMC25JUL5100CE":{"ohlc":{"open":467.1,"high":532.0,"low":465.05,"close":532.0},"depth":{"buy":[{"quantity":150,"price":526.5,"orders":1},{"quantity":150,"price":526.45,"orders":1},{"quantity":150,"price":526.4,"orders":1},{"quantity":450,"price":526.35,"orders":3},{"quantity":150,"price":526.3,"orders":1}],"sell":[{"quantity":150,"price":537.4,"orders":1},{"quantity":150,"price":537.45,"orders":1},{"quantity":750,"price":556.4,"orders":1},{"quantity":750,"price":558.45,"orders":1},{"quantity":600,"price":571.35,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|42179","symbol":"HDFCAMC25JUL5100CE","last_price":532.0,"volume":2250,"average_price":505.16,"oi":40200.0,"net_change":23.6,"total_buy_quantity":14100.0,"total_sell_quantity":10350.0,"lower_circuit_limit":200.8,"upper_circuit_limit":816.0,"last_trade_time":"1753091475227","oi_day_high":41700.0,"oi_day_low":40200.0},"NSE_FO:PAYTM25JUL920PE":{"ohlc":{"open":6.85,"high":6.85,"low":4.65,"close":4.75},"depth":{"buy":[{"quantity":725,"price":4.45,"orders":1},{"quantity":725,"price":4.4,"orders":1},{"quantity":725,"price":4.35,"orders":1},{"quantity":1450,"price":4.3,"orders":2},{"quantity":725,"price":4.25,"orders":1}],"sell":[{"quantity":725,"price":4.85,"orders":1},{"quantity":725,"price":4.9,"orders":1},{"quantity":725,"price":5.1,"orders":1},{"quantity":725,"price":5.15,"orders":1},{"quantity":725,"price":5.2,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|120195","symbol":"PAYTM25JUL920PE","last_price":4.75,"volume":305950,"average_price":5.41,"oi":581450.0,"net_change":-2.05,"total_buy_quantity":421225.0,"total_sell_quantity":121800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1753091910461","oi_day_high":595225.0,"oi_day_low":576375.0},"NSE_FO:OIL25JUL440CE":{"ohlc":{"open":12.5,"high":20.1,"low":12.5,"close":18.4},"depth":{"buy":[{"quantity":1400,"price":18.3,"orders":1},{"quantity":1400,"price":18.25,"orders":1},{"quantity":1400,"price":18.0,"orders":1},{"quantity":1400,"price":17.75,"orders":1},{"quantity":1400,"price":17.7,"orders":1}],"sell":[{"quantity":1400,"price":18.85,"orders":1},{"quantity":1400,"price":18.9,"orders":1},{"quantity":1400,"price":18.95,"orders":1},{"quantity":1400,"price":19.0,"orders":1},{"quantity":1400,"price":19.1,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|118700","symbol":"OIL25JUL440CE","last_price":18.4,"volume":228200,"average_price":17.58,"oi":483000.0,"net_change":2.65,"total_buy_quantity":175000.0,"total_sell_quantity":179200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.8,"last_trade_time":"1753091862807","oi_day_high":526400.0,"oi_day_low":483000.0},"NSE_FO:ADANIENT25JUL2600PE":{"ohlc":{"open":51.7,"high":51.7,"low":30.65,"close":32.15},"depth":{"buy":[{"quantity":900,"price":31.3,"orders":2},{"quantity":300,"price":31.25,"orders":1},{"quantity":300,"price":31.2,"orders":1},{"quantity":600,"price":30.7,"orders":1},{"quantity":300,"price":30.65,"orders":1}],"sell":[{"quantity":300,"price":32.45,"orders":1},{"quantity":300,"price":32.9,"orders":1},{"quantity":300,"price":34.25,"orders":1},{"quantity":600,"price":34.3,"orders":2},{"quantity":300,"price":34.35,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|59609","symbol":"ADANIENT25JUL2600PE","last_price":32.15,"volume":600900,"average_price":36.25,"oi":1451700.0,"net_change":-15.55,"total_buy_quantity":236100.0,"total_sell_quantity":57900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":151.85,"last_trade_time":"1753091998000","oi_day_high":1472400.0,"oi_day_low":1447500.0},"NSE_FO:ICICIBANK25JUL1440PE":{"ohlc":{"open":18.55,"high":19.35,"low":5.95,"close":6.0},"depth":{"buy":[{"quantity":7700,"price":5.95,"orders":9},{"quantity":23100,"price":5.9,"orders":15},{"quantity":14000,"price":5.85,"orders":7},{"quantity":14000,"price":5.8,"orders":7},{"quantity":9100,"price":5.75,"orders":4}],"sell":[{"quantity":3500,"price":6.05,"orders":3},{"quantity":10500,"price":6.1,"orders":13},{"quantity":9800,"price":6.15,"orders":9},{"quantity":10500,"price":6.2,"orders":10},{"quantity":8400,"price":6.25,"orders":9}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|98846","symbol":"ICICIBANK25JUL1440PE","last_price":6.0,"volume":9319800,"average_price":10.8,"oi":1557500.0,"net_change":-21.55,"total_buy_quantity":816900.0,"total_sell_quantity":341600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.8,"last_trade_time":"1753091996773","oi_day_high":1588300.0,"oi_day_low":770000.0},"NSE_FO:NAUKRI25JUL1520PE":{"ohlc":{"open":156.5,"high":156.5,"low":156.5,"close":109.0},"depth":{"buy":[{"quantity":1125,"price":108.3,"orders":1},{"quantity":1125,"price":108.25,"orders":1},{"quantity":1500,"price":104.5,"orders":1},{"quantity":1125,"price":103.65,"orders":1},{"quantity":1875,"price":102.95,"orders":1}],"sell":[{"quantity":375,"price":118.0,"orders":1},{"quantity":1125,"price":122.3,"orders":1},{"quantity":1500,"price":128.4,"orders":1},{"quantity":3750,"price":131.35,"orders":1},{"quantity":15000,"price":138.05,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|115673","symbol":"NAUKRI25JUL1520PE","last_price":109.0,"volume":375,"average_price":0.0,"oi":66375.0,"net_change":-47.5,"total_buy_quantity":25125.0,"total_sell_quantity":27375.0,"lower_circuit_limit":75.95,"upper_circuit_limit":237.05,"last_trade_time":"1753091999229","oi_day_high":66375.0,"oi_day_low":66375.0},"NSE_FO:PERSISTENT25JUL6100CE":{"ohlc":{"open":37.0,"high":67.35,"low":31.95,"close":64.1},"depth":{"buy":[{"quantity":100,"price":63.0,"orders":1},{"quantity":100,"price":61.75,"orders":1},{"quantity":100,"price":61.7,"orders":1},{"quantity":100,"price":61.65,"orders":1},{"quantity":100,"price":61.6,"orders":1}],"sell":[{"quantity":100,"price":64.5,"orders":1},{"quantity":100,"price":64.9,"orders":1},{"quantity":200,"price":64.95,"orders":2},{"quantity":7700,"price":65.0,"orders":3},{"quantity":100,"price":65.3,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|126897","symbol":"PERSISTENT25JUL6100CE","last_price":64.1,"volume":195300,"average_price":48.39,"oi":140500.0,"net_change":29.4,"total_buy_quantity":42600.0,"total_sell_quantity":20200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":243.75,"last_trade_time":"1753091992189","oi_day_high":172900.0,"oi_day_low":140500.0},"NSE_FO:BHARATFORG25JUL1280CE":{"ohlc":{"open":5.2,"high":6.35,"low":4.55,"close":4.85},"depth":{"buy":[{"quantity":500,"price":4.9,"orders":1},{"quantity":1500,"price":4.85,"orders":3},{"quantity":1000,"price":4.8,"orders":2},{"quantity":1000,"price":4.75,"orders":2},{"quantity":2000,"price":4.7,"orders":3}],"sell":[{"quantity":2500,"price":5.0,"orders":3},{"quantity":500,"price":5.05,"orders":1},{"quantity":500,"price":5.1,"orders":1},{"quantity":500,"price":5.15,"orders":1},{"quantity":1000,"price":5.2,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|74200","symbol":"BHARATFORG25JUL1280CE","last_price":4.85,"volume":221500,"average_price":5.13,"oi":389500.0,"net_change":-1.6,"total_buy_quantity":348000.0,"total_sell_quantity":89500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1753091996276","oi_day_high":439000.0,"oi_day_low":389500.0},"NSE_FO:TORNTPOWER25JUL1460PE":{"ohlc":{"open":99.8,"high":99.8,"low":99.8,"close":99.8},"depth":{"buy":[{"quantity":375,"price":90.3,"orders":1},{"quantity":3750,"price":90.25,"orders":1},{"quantity":2625,"price":89.5,"orders":2},{"quantity":1875,"price":88.6,"orders":1},{"quantity":3750,"price":88.1,"orders":1}],"sell":[{"quantity":375,"price":101.35,"orders":1},{"quantity":1125,"price":101.4,"orders":1},{"quantity":1500,"price":107.0,"orders":1},{"quantity":1875,"price":109.25,"orders":1},{"quantity":3750,"price":109.45,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|139315","symbol":"TORNTPOWER25JUL1460PE","last_price":99.8,"volume":0,"average_price":0.0,"oi":28500.0,"net_change":-0.05,"total_buy_quantity":31125.0,"total_sell_quantity":30750.0,"lower_circuit_limit":23.4,"upper_circuit_limit":176.3,"last_trade_time":"1752832609000","oi_day_high":28500.0,"oi_day_low":28125.0},"NSE_FO:MARUTI25JUL12700PE":{"ohlc":{"open":294.05,"high":361.75,"low":260.6,"close":309.0},"depth":{"buy":[{"quantity":2800,"price":286.55,"orders":6},{"quantity":50,"price":286.5,"orders":1},{"quantity":950,"price":262.55,"orders":1},{"quantity":500,"price":261.75,"orders":1},{"quantity":600,"price":260.95,"orders":2}],"sell":[{"quantity":100,"price":334.25,"orders":2},{"quantity":50,"price":334.3,"orders":1},{"quantity":50,"price":334.4,"orders":1},{"quantity":1050,"price":334.5,"orders":3},{"quantity":150,"price":362.95,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|117867","symbol":"MARUTI25JUL12700PE","last_price":309.0,"volume":12600,"average_price":313.04,"oi":45600.0,"net_change":21.55,"total_buy_quantity":20450.0,"total_sell_quantity":6450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":616.35,"last_trade_time":"1753091937699","oi_day_high":49150.0,"oi_day_low":45600.0},"NSE_FO:OBEROIRLTY25JUL1980CE":{"ohlc":{"open":11.45,"high":13.85,"low":7.8,"close":8.5},"depth":{"buy":[{"quantity":350,"price":8.05,"orders":1},{"quantity":350,"price":8.0,"orders":1},{"quantity":350,"price":7.95,"orders":1},{"quantity":350,"price":7.9,"orders":1},{"quantity":350,"price":7.8,"orders":1}],"sell":[{"quantity":350,"price":9.2,"orders":1},{"quantity":350,"price":9.25,"orders":1},{"quantity":350,"price":9.3,"orders":1},{"quantity":350,"price":9.35,"orders":1},{"quantity":2800,"price":10.0,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|124467","symbol":"OBEROIRLTY25JUL1980CE","last_price":8.5,"volume":59850,"average_price":8.65,"oi":66150.0,"net_change":-2.95,"total_buy_quantity":371350.0,"total_sell_quantity":43750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1753091967556","oi_day_high":66150.0,"oi_day_low":61950.0},"NSE_FO:EXIDEIND25JUL390PE":{"ohlc":{"open":8.9,"high":9.3,"low":5.05,"close":6.3},"depth":{"buy":[{"quantity":5400,"price":6.1,"orders":3},{"quantity":3600,"price":6.0,"orders":2},{"quantity":1800,"price":5.95,"orders":1},{"quantity":3600,"price":5.9,"orders":2},{"quantity":3600,"price":5.8,"orders":2}],"sell":[{"quantity":3600,"price":6.25,"orders":2},{"quantity":3600,"price":6.3,"orders":2},{"quantity":3600,"price":6.35,"orders":2},{"quantity":3600,"price":6.4,"orders":2},{"quantity":5400,"price":6.5,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|90634","symbol":"EXIDEIND25JUL390PE","last_price":6.3,"volume":1071000,"average_price":6.44,"oi":862200.0,"net_change":-3.3,"total_buy_quantity":444600.0,"total_sell_quantity":295200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1753091990978","oi_day_high":885600.0,"oi_day_low":765000.0},"NSE_FO:JUBLFOOD25JUL710PE":{"ohlc":{"open":34.45,"high":35.3,"low":31.85,"close":32.9},"depth":{"buy":[{"quantity":1250,"price":32.2,"orders":1},{"quantity":1250,"price":32.15,"orders":1},{"quantity":1250,"price":32.1,"orders":1},{"quantity":1250,"price":32.0,"orders":1},{"quantity":2500,"price":30.2,"orders":2}],"sell":[{"quantity":1250,"price":33.55,"orders":1},{"quantity":1250,"price":33.6,"orders":1},{"quantity":1250,"price":34.2,"orders":1},{"quantity":1250,"price":34.65,"orders":1},{"quantity":10000,"price":34.8,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|110570","symbol":"JUBLFOOD25JUL710PE","last_price":32.9,"volume":63750,"average_price":33.62,"oi":177500.0,"net_change":1.85,"total_buy_quantity":236250.0,"total_sell_quantity":123750.0,"lower_circuit_limit":2.9,"upper_circuit_limit":59.2,"last_trade_time":"1753091505239","oi_day_high":183750.0,"oi_day_low":175000.0},"NSE_FO:PIDILITIND25JUL3020CE":{"ohlc":{"open":17.0,"high":20.2,"low":14.9,"close":16.4},"depth":{"buy":[{"quantity":250,"price":15.25,"orders":1},{"quantity":250,"price":14.9,"orders":1},{"quantity":250,"price":14.85,"orders":1},{"quantity":250,"price":14.6,"orders":1},{"quantity":250,"price":14.05,"orders":1}],"sell":[{"quantity":250,"price":16.9,"orders":1},{"quantity":500,"price":16.95,"orders":2},{"quantity":250,"price":17.0,"orders":1},{"quantity":250,"price":17.35,"orders":1},{"quantity":1250,"price":19.0,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|127945","symbol":"PIDILITIND25JUL3020CE","last_price":16.4,"volume":30500,"average_price":17.78,"oi":48250.0,"net_change":0.05,"total_buy_quantity":56250.0,"total_sell_quantity":39750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.0,"last_trade_time":"1753091728376","oi_day_high":54750.0,"oi_day_low":48250.0},"NSE_FO:IRCTC25JUL770CE":{"ohlc":{"open":10.3,"high":12.0,"low":7.5,"close":11.7},"depth":{"buy":[{"quantity":875,"price":11.75,"orders":1},{"quantity":2625,"price":11.7,"orders":2},{"quantity":875,"price":11.65,"orders":1},{"quantity":875,"price":11.55,"orders":1},{"quantity":1750,"price":11.5,"orders":1}],"sell":[{"quantity":1750,"price":11.9,"orders":2},{"quantity":875,"price":11.95,"orders":1},{"quantity":2625,"price":12.0,"orders":3},{"quantity":875,"price":12.2,"orders":1},{"quantity":875,"price":12.6,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|107345","symbol":"IRCTC25JUL770CE","last_price":11.7,"volume":864500,"average_price":10.16,"oi":476875.0,"net_change":1.05,"total_buy_quantity":386750.0,"total_sell_quantity":174125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.65,"last_trade_time":"1753091999046","oi_day_high":515375.0,"oi_day_low":462875.0},"NSE_FO:DELHIVERY25JUL385CE":{"ohlc":{"open":43.4,"high":43.4,"low":43.4,"close":43.4},"depth":{"buy":[{"quantity":6225,"price":46.05,"orders":1},{"quantity":8300,"price":46.0,"orders":1},{"quantity":2075,"price":45.95,"orders":1},{"quantity":8300,"price":45.0,"orders":1},{"quantity":20750,"price":44.25,"orders":1}],"sell":[{"quantity":4150,"price":49.45,"orders":1},{"quantity":8300,"price":49.5,"orders":1},{"quantity":10375,"price":49.75,"orders":1},{"quantity":20750,"price":50.3,"orders":1},{"quantity":20750,"price":50.6,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|91427","symbol":"DELHIVERY25JUL385CE","last_price":43.4,"volume":0,"average_price":0.0,"oi":207500.0,"net_change":0.0,"total_buy_quantity":143175.0,"total_sell_quantity":149400.0,"lower_circuit_limit":17.55,"upper_circuit_limit":69.25,"last_trade_time":"1752824126000","oi_day_high":209575.0,"oi_day_low":207500.0},"NSE_FO:DLF25JUL840CE":{"ohlc":{"open":17.1,"high":21.55,"low":16.0,"close":20.95},"depth":{"buy":[{"quantity":825,"price":20.95,"orders":1},{"quantity":825,"price":20.9,"orders":1},{"quantity":1650,"price":20.85,"orders":2},{"quantity":2475,"price":20.8,"orders":2},{"quantity":825,"price":20.75,"orders":1}],"sell":[{"quantity":2475,"price":21.2,"orders":3},{"quantity":5775,"price":21.25,"orders":4},{"quantity":825,"price":21.3,"orders":1},{"quantity":3300,"price":21.35,"orders":4},{"quantity":825,"price":21.4,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|88512","symbol":"DLF25JUL840CE","last_price":20.95,"volume":1484175,"average_price":19.44,"oi":1987425.0,"net_change":2.4,"total_buy_quantity":485925.0,"total_sell_quantity":301125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.35,"last_trade_time":"1753091990095","oi_day_high":2155725.0,"oi_day_low":1987425.0},"NSE_FO:GRASIM25JUL2880PE":{"ohlc":{"open":136.4,"high":146.6,"low":136.4,"close":146.6},"depth":{"buy":[{"quantity":250,"price":128.2,"orders":1},{"quantity":250,"price":128.15,"orders":1},{"quantity":1250,"price":123.4,"orders":1},{"quantity":1000,"price":122.6,"orders":1},{"quantity":3000,"price":118.3,"orders":2}],"sell":[{"quantity":500,"price":134.5,"orders":2},{"quantity":250,"price":134.55,"orders":1},{"quantity":250,"price":134.65,"orders":1},{"quantity":250,"price":134.75,"orders":1},{"quantity":250,"price":135.3,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|93476","symbol":"GRASIM25JUL2880PE","last_price":146.6,"volume":750,"average_price":142.83,"oi":42500.0,"net_change":4.7,"total_buy_quantity":23750.0,"total_sell_quantity":34500.0,"lower_circuit_limit":40.7,"upper_circuit_limit":243.1,"last_trade_time":"1753089674722","oi_day_high":42500.0,"oi_day_low":42500.0},"NSE_FO:PRESTIGE25JUL1700PE":{"ohlc":{"open":14.9,"high":15.25,"low":7.35,"close":7.55},"depth":{"buy":[{"quantity":450,"price":7.2,"orders":1},{"quantity":900,"price":7.15,"orders":2},{"quantity":2700,"price":7.0,"orders":2},{"quantity":1350,"price":6.8,"orders":1},{"quantity":3600,"price":6.6,"orders":1}],"sell":[{"quantity":450,"price":7.55,"orders":1},{"quantity":450,"price":7.65,"orders":1},{"quantity":450,"price":7.7,"orders":1},{"quantity":450,"price":7.75,"orders":1},{"quantity":900,"price":7.8,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|131528","symbol":"PRESTIGE25JUL1700PE","last_price":7.55,"volume":251550,"average_price":9.92,"oi":213300.0,"net_change":-7.35,"total_buy_quantity":103500.0,"total_sell_quantity":72450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.25,"last_trade_time":"1753091989000","oi_day_high":236250.0,"oi_day_low":213300.0},"NSE_FO:BSOFT25JUL440PE":{"ohlc":{"open":24.0,"high":24.0,"low":24.0,"close":24.0},"depth":{"buy":[{"quantity":1300,"price":24.75,"orders":1},{"quantity":1300,"price":24.7,"orders":1},{"quantity":1300,"price":24.65,"orders":1},{"quantity":1300,"price":24.6,"orders":1},{"quantity":1300,"price":24.55,"orders":1}],"sell":[{"quantity":1300,"price":25.2,"orders":1},{"quantity":1300,"price":25.25,"orders":1},{"quantity":1300,"price":25.55,"orders":1},{"quantity":1300,"price":25.6,"orders":1},{"quantity":5200,"price":26.65,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|79447","symbol":"BSOFT25JUL440PE","last_price":24.0,"volume":1300,"average_price":24.0,"oi":395200.0,"net_change":0.05,"total_buy_quantity":167700.0,"total_sell_quantity":136500.0,"lower_circuit_limit":3.95,"upper_circuit_limit":43.95,"last_trade_time":"1753073192100","oi_day_high":395200.0,"oi_day_low":395200.0},"NSE_FO:HINDUNILVR25JUL2280CE":{"ohlc":{"open":205.5,"high":205.5,"low":193.0,"close":193.0},"depth":{"buy":[{"quantity":300,"price":182.9,"orders":1},{"quantity":600,"price":182.85,"orders":2},{"quantity":1200,"price":171.35,"orders":1},{"quantity":3000,"price":170.65,"orders":1},{"quantity":1500,"price":169.55,"orders":1}],"sell":[{"quantity":300,"price":189.45,"orders":1},{"quantity":300,"price":189.5,"orders":1},{"quantity":300,"price":189.55,"orders":1},{"quantity":300,"price":190.2,"orders":1},{"quantity":300,"price":190.3,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|97956","symbol":"HINDUNILVR25JUL2280CE","last_price":193.0,"volume":900,"average_price":197.83,"oi":42900.0,"net_change":-51.0,"total_buy_quantity":21600.0,"total_sell_quantity":27000.0,"lower_circuit_limit":124.35,"upper_circuit_limit":303.95,"last_trade_time":"1753084341220","oi_day_high":42900.0,"oi_day_low":42900.0},"NSE_FO:INDUSTOWER25JUL415PE":{"ohlc":{"open":17.3,"high":18.9,"low":12.05,"close":13.5},"depth":{"buy":[{"quantity":1700,"price":13.7,"orders":1},{"quantity":1700,"price":13.65,"orders":1},{"quantity":1700,"price":13.6,"orders":1},{"quantity":3400,"price":13.2,"orders":1},{"quantity":13600,"price":12.85,"orders":1}],"sell":[{"quantity":1700,"price":14.1,"orders":1},{"quantity":1700,"price":14.25,"orders":1},{"quantity":1700,"price":14.3,"orders":1},{"quantity":1700,"price":14.45,"orders":1},{"quantity":3400,"price":14.55,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|106249","symbol":"INDUSTOWER25JUL415PE","last_price":13.5,"volume":52700,"average_price":14.27,"oi":164900.0,"net_change":-1.5,"total_buy_quantity":198900.0,"total_sell_quantity":202300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.0,"last_trade_time":"1753091917693","oi_day_high":168300.0,"oi_day_low":158100.0},"NSE_FO:SUNPHARMA25JUL1660PE":{"ohlc":{"open":6.25,"high":10.9,"low":5.25,"close":6.6},"depth":{"buy":[{"quantity":700,"price":6.5,"orders":2},{"quantity":350,"price":6.45,"orders":1},{"quantity":700,"price":6.4,"orders":2},{"quantity":700,"price":6.35,"orders":2},{"quantity":350,"price":6.3,"orders":1}],"sell":[{"quantity":700,"price":6.75,"orders":2},{"quantity":700,"price":6.8,"orders":2},{"quantity":1050,"price":6.85,"orders":3},{"quantity":1050,"price":6.9,"orders":3},{"quantity":3850,"price":6.95,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|136609","symbol":"SUNPHARMA25JUL1660PE","last_price":6.6,"volume":359800,"average_price":7.38,"oi":322000.0,"net_change":-0.3,"total_buy_quantity":695450.0,"total_sell_quantity":88900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1753091961570","oi_day_high":328300.0,"oi_day_low":308000.0},"NSE_FO:BANKBARODA25JUL240CE":{"ohlc":{"open":8.0,"high":9.05,"low":6.0,"close":7.75},"depth":{"buy":[{"quantity":2925,"price":7.8,"orders":1},{"quantity":2925,"price":7.75,"orders":1},{"quantity":5850,"price":7.7,"orders":2},{"quantity":8775,"price":7.65,"orders":3},{"quantity":2925,"price":7.6,"orders":1}],"sell":[{"quantity":2925,"price":7.9,"orders":1},{"quantity":8775,"price":7.95,"orders":3},{"quantity":8775,"price":8.0,"orders":3},{"quantity":2925,"price":8.1,"orders":1},{"quantity":26325,"price":8.4,"orders":3}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|40701","symbol":"BANKBARODA25JUL240CE","last_price":7.75,"volume":2810925,"average_price":7.31,"oi":2299050.0,"net_change":-0.75,"total_buy_quantity":409500.0,"total_sell_quantity":359775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1753091985149","oi_day_high":2410200.0,"oi_day_low":2281500.0},"NSE_FO:IEX25JUL190PE":{"ohlc":{"open":1.0,"high":4.75,"low":0.9,"close":4.1},"depth":{"buy":[{"quantity":3750,"price":4.0,"orders":1},{"quantity":11250,"price":3.95,"orders":3},{"quantity":15000,"price":3.9,"orders":4},{"quantity":15000,"price":3.85,"orders":4},{"quantity":45000,"price":3.8,"orders":5}],"sell":[{"quantity":15000,"price":4.1,"orders":4},{"quantity":37500,"price":4.15,"orders":3},{"quantity":11250,"price":4.2,"orders":3},{"quantity":11250,"price":4.25,"orders":3},{"quantity":33750,"price":4.3,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|100595","symbol":"IEX25JUL190PE","last_price":4.1,"volume":17790000,"average_price":2.82,"oi":5835000.0,"net_change":3.05,"total_buy_quantity":2745000.0,"total_sell_quantity":738750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1753091989213","oi_day_high":6465000.0,"oi_day_low":2988750.0},"NSE_FO:SHRIRAMFIN25JUL700PE":{"ohlc":{"open":63.1,"high":63.15,"low":47.1,"close":47.1},"depth":{"buy":[{"quantity":825,"price":47.25,"orders":1},{"quantity":825,"price":47.2,"orders":1},{"quantity":825,"price":47.0,"orders":1},{"quantity":825,"price":46.9,"orders":1},{"quantity":825,"price":46.7,"orders":1}],"sell":[{"quantity":2475,"price":50.2,"orders":3},{"quantity":825,"price":50.25,"orders":1},{"quantity":825,"price":50.35,"orders":1},{"quantity":20625,"price":50.4,"orders":3},{"quantity":2475,"price":50.65,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|126283","symbol":"SHRIRAMFIN25JUL700PE","last_price":47.1,"volume":34650,"average_price":54.04,"oi":600600.0,"net_change":-9.65,"total_buy_quantity":77550.0,"total_sell_quantity":86625.0,"lower_circuit_limit":19.75,"upper_circuit_limit":93.75,"last_trade_time":"1753091591572","oi_day_high":604725.0,"oi_day_low":598950.0},"NSE_FO:APLAPOLLO25JUL1800PE":{"ohlc":{"open":135.05,"high":135.35,"low":104.5,"close":107.95},"depth":{"buy":[{"quantity":350,"price":104.25,"orders":1},{"quantity":350,"price":104.2,"orders":1},{"quantity":350,"price":103.3,"orders":1},{"quantity":350,"price":102.0,"orders":1},{"quantity":2450,"price":100.65,"orders":2}],"sell":[{"quantity":350,"price":109.3,"orders":1},{"quantity":350,"price":109.35,"orders":1},{"quantity":350,"price":110.5,"orders":1},{"quantity":700,"price":114.15,"orders":1},{"quantity":1050,"price":114.2,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|63958","symbol":"APLAPOLLO25JUL1800PE","last_price":107.95,"volume":11900,"average_price":112.94,"oi":141750.0,"net_change":0.95,"total_buy_quantity":42350.0,"total_sell_quantity":34650.0,"lower_circuit_limit":53.15,"upper_circuit_limit":220.05,"last_trade_time":"1753091765718","oi_day_high":147350.0,"oi_day_low":141750.0},"NSE_FO:ICICIGI25JUL2020PE":{"ohlc":{"open":99.0,"high":99.75,"low":72.9,"close":73.75},"depth":{"buy":[{"quantity":325,"price":70.1,"orders":1},{"quantity":325,"price":70.05,"orders":1},{"quantity":325,"price":69.4,"orders":1},{"quantity":2275,"price":66.05,"orders":2},{"quantity":3250,"price":64.7,"orders":1}],"sell":[{"quantity":325,"price":73.05,"orders":1},{"quantity":325,"price":73.1,"orders":1},{"quantity":650,"price":75.6,"orders":2},{"quantity":325,"price":77.35,"orders":1},{"quantity":325,"price":77.4,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|102838","symbol":"ICICIGI25JUL2020PE","last_price":73.75,"volume":11050,"average_price":95.49,"oi":51675.0,"net_change":-33.4,"total_buy_quantity":36725.0,"total_sell_quantity":49725.0,"lower_circuit_limit":32.2,"upper_circuit_limit":182.1,"last_trade_time":"1753091596136","oi_day_high":55250.0,"oi_day_low":51675.0},"NSE_FO:CANBK25JUL111CE":{"ohlc":{"open":4.25,"high":5.4,"low":3.25,"close":3.45},"depth":{"buy":[{"quantity":54000,"price":3.4,"orders":8},{"quantity":40500,"price":3.35,"orders":6},{"quantity":47250,"price":3.3,"orders":4},{"quantity":81000,"price":3.25,"orders":5},{"quantity":20250,"price":3.2,"orders":3}],"sell":[{"quantity":54000,"price":3.5,"orders":8},{"quantity":54000,"price":3.55,"orders":8},{"quantity":114750,"price":3.6,"orders":7},{"quantity":13500,"price":3.65,"orders":2},{"quantity":13500,"price":3.7,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|85813","symbol":"CANBK25JUL111CE","last_price":3.45,"volume":3165750,"average_price":3.91,"oi":2295000.0,"net_change":-1.85,"total_buy_quantity":877500.0,"total_sell_quantity":1309500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1753091883075","oi_day_high":2470500.0,"oi_day_low":1923750.0},"NSE_FO:APOLLOHOSP25JUL7100PE":{"ohlc":{"open":27.75,"high":34.35,"low":18.6,"close":26.4},"depth":{"buy":[{"quantity":125,"price":24.5,"orders":1},{"quantity":125,"price":24.45,"orders":1},{"quantity":125,"price":24.4,"orders":1},{"quantity":125,"price":24.35,"orders":1},{"quantity":625,"price":22.7,"orders":1}],"sell":[{"quantity":125,"price":27.45,"orders":1},{"quantity":125,"price":27.5,"orders":1},{"quantity":125,"price":27.9,"orders":1},{"quantity":625,"price":29.1,"orders":1},{"quantity":625,"price":29.55,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|64602","symbol":"APOLLOHOSP25JUL7100PE","last_price":26.4,"volume":70250,"average_price":26.49,"oi":63250.0,"net_change":1.2,"total_buy_quantity":45875.0,"total_sell_quantity":21000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.35,"last_trade_time":"1753091894748","oi_day_high":72875.0,"oi_day_low":62625.0},"NSE_FO:DMART25JUL4300PE":{"ohlc":{"open":259.0,"high":282.0,"low":256.0,"close":274.05},"depth":{"buy":[{"quantity":150,"price":274.65,"orders":1},{"quantity":150,"price":274.6,"orders":1},{"quantity":150,"price":274.15,"orders":1},{"quantity":1500,"price":274.0,"orders":1},{"quantity":150,"price":272.2,"orders":1}],"sell":[{"quantity":150,"price":281.85,"orders":1},{"quantity":150,"price":281.9,"orders":1},{"quantity":150,"price":281.95,"orders":1},{"quantity":150,"price":282.0,"orders":1},{"quantity":150,"price":282.1,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|88890","symbol":"DMART25JUL4300PE","last_price":274.05,"volume":8700,"average_price":268.73,"oi":62250.0,"net_change":9.5,"total_buy_quantity":24300.0,"total_sell_quantity":16050.0,"lower_circuit_limit":85.05,"upper_circuit_limit":444.05,"last_trade_time":"1753091968136","oi_day_high":63750.0,"oi_day_low":61500.0},"NSE_FO:ATGL25JUL650PE":{"ohlc":{"open":15.25,"high":15.65,"low":10.45,"close":11.5},"depth":{"buy":[{"quantity":875,"price":11.4,"orders":1},{"quantity":875,"price":11.35,"orders":1},{"quantity":875,"price":10.9,"orders":1},{"quantity":875,"price":10.8,"orders":1},{"quantity":3500,"price":10.45,"orders":3}],"sell":[{"quantity":875,"price":11.9,"orders":1},{"quantity":875,"price":11.95,"orders":1},{"quantity":875,"price":12.0,"orders":1},{"quantity":1750,"price":12.05,"orders":2},{"quantity":875,"price":12.1,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|78307","symbol":"ATGL25JUL650PE","last_price":11.5,"volume":73500,"average_price":12.84,"oi":179375.0,"net_change":-3.4,"total_buy_quantity":223125.0,"total_sell_quantity":123375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.9,"last_trade_time":"1753091648096","oi_day_high":184625.0,"oi_day_low":174125.0},"NSE_FO:MAXHEALTH25JUL1260PE":{"ohlc":{"open":53.9,"high":62.8,"low":43.9,"close":52.4},"depth":{"buy":[{"quantity":1050,"price":50.8,"orders":2},{"quantity":525,"price":50.75,"orders":1},{"quantity":525,"price":50.7,"orders":1},{"quantity":525,"price":50.55,"orders":1},{"quantity":525,"price":50.5,"orders":1}],"sell":[{"quantity":1575,"price":55.75,"orders":1},{"quantity":2100,"price":57.6,"orders":1},{"quantity":525,"price":58.5,"orders":1},{"quantity":5250,"price":60.75,"orders":1},{"quantity":5250,"price":61.85,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|118317","symbol":"MAXHEALTH25JUL1260PE","last_price":52.4,"volume":207375,"average_price":52.46,"oi":143325.0,"net_change":-0.1,"total_buy_quantity":68250.0,"total_sell_quantity":49875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.8,"last_trade_time":"1753090794966","oi_day_high":177450.0,"oi_day_low":143325.0},"NSE_FO:PATANJALI25JUL1660CE":{"ohlc":{"open":287.15,"high":287.15,"low":281.0,"close":286.3},"depth":{"buy":[{"quantity":300,"price":280.85,"orders":1},{"quantity":300,"price":280.8,"orders":1},{"quantity":300,"price":279.05,"orders":1},{"quantity":1200,"price":271.65,"orders":1},{"quantity":3000,"price":264.85,"orders":1}],"sell":[{"quantity":300,"price":289.0,"orders":1},{"quantity":600,"price":289.05,"orders":2},{"quantity":300,"price":289.1,"orders":1},{"quantity":600,"price":289.25,"orders":2},{"quantity":300,"price":290.9,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|126273","symbol":"PATANJALI25JUL1660CE","last_price":286.3,"volume":1200,"average_price":284.1,"oi":68100.0,"net_change":57.85,"total_buy_quantity":24600.0,"total_sell_quantity":32100.0,"lower_circuit_limit":170.9,"upper_circuit_limit":399.1,"last_trade_time":"1753090398414","oi_day_high":68400.0,"oi_day_low":68100.0},"NSE_FO:TORNTPHARM25JUL3200CE":{"ohlc":{"open":330.0,"high":330.0,"low":330.0,"close":330.0},"depth":{"buy":[{"quantity":750,"price":311.2,"orders":1},{"quantity":1000,"price":311.15,"orders":1},{"quantity":2500,"price":305.9,"orders":1},{"quantity":1250,"price":304.5,"orders":1},{"quantity":2500,"price":291.85,"orders":1}],"sell":[{"quantity":750,"price":349.6,"orders":1},{"quantity":500,"price":349.65,"orders":2},{"quantity":1000,"price":349.85,"orders":1},{"quantity":1000,"price":350.2,"orders":1},{"quantity":1250,"price":351.95,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|132787","symbol":"TORNTPHARM25JUL3200CE","last_price":330.0,"volume":0,"average_price":0.0,"oi":18500.0,"net_change":0.0,"total_buy_quantity":16000.0,"total_sell_quantity":19500.0,"lower_circuit_limit":181.15,"upper_circuit_limit":478.85,"last_trade_time":"1752817952000","oi_day_high":19000.0,"oi_day_low":18500.0},"NSE_FO:GMRAIRPORT25JUL85PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":195300,"price":0.1,"orders":7},{"quantity":4191975,"price":0.05,"orders":34},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1074150,"price":0.15,"orders":24},{"quantity":139500,"price":0.2,"orders":5},{"quantity":34875,"price":0.25,"orders":3},{"quantity":27900,"price":0.3,"orders":2},{"quantity":20925,"price":0.35,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|96081","symbol":"GMRAIRPORT25JUL85PE","last_price":0.1,"volume":1980900,"average_price":0.1,"oi":3557250.0,"net_change":0.0,"total_buy_quantity":4387275.0,"total_sell_quantity":3089925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1753091993175","oi_day_high":4003650.0,"oi_day_low":3557250.0},"NSE_FO:IRFC25JUL140CE":{"ohlc":{"open":1.5,"high":1.7,"low":1.1,"close":1.45},"depth":{"buy":[{"quantity":8500,"price":1.4,"orders":2},{"quantity":55250,"price":1.35,"orders":12},{"quantity":123250,"price":1.3,"orders":8},{"quantity":51000,"price":1.25,"orders":8},{"quantity":34000,"price":1.2,"orders":6}],"sell":[{"quantity":29750,"price":1.45,"orders":5},{"quantity":46750,"price":1.5,"orders":9},{"quantity":68000,"price":1.55,"orders":8},{"quantity":34000,"price":1.6,"orders":5},{"quantity":42500,"price":1.65,"orders":8}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|104899","symbol":"IRFC25JUL140CE","last_price":1.45,"volume":5652500,"average_price":1.35,"oi":7327000.0,"net_change":-0.05,"total_buy_quantity":1258000.0,"total_sell_quantity":1687250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1753091901645","oi_day_high":7675500.0,"oi_day_low":7152750.0},"NSE_FO:LUPIN25JUL1920PE":{"ohlc":{"open":36.45,"high":36.8,"low":24.45,"close":32.3},"depth":{"buy":[{"quantity":425,"price":31.05,"orders":1},{"quantity":425,"price":30.7,"orders":1},{"quantity":425,"price":30.6,"orders":1},{"quantity":425,"price":30.5,"orders":1},{"quantity":425,"price":30.05,"orders":1}],"sell":[{"quantity":425,"price":32.15,"orders":1},{"quantity":425,"price":32.2,"orders":1},{"quantity":425,"price":32.25,"orders":1},{"quantity":425,"price":32.7,"orders":1},{"quantity":850,"price":32.75,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|111959","symbol":"LUPIN25JUL1920PE","last_price":32.3,"volume":101575,"average_price":30.49,"oi":100725.0,"net_change":0.7,"total_buy_quantity":195500.0,"total_sell_quantity":64175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.85,"last_trade_time":"1753091980415","oi_day_high":110075.0,"oi_day_low":98175.0},"NSE_FO:BRITANNIA25JUL5850PE":{"ohlc":{"open":153.9,"high":193.2,"low":140.3,"close":178.3},"depth":{"buy":[{"quantity":125,"price":172.05,"orders":1},{"quantity":125,"price":172.0,"orders":1},{"quantity":125,"price":170.4,"orders":1},{"quantity":125,"price":167.9,"orders":1},{"quantity":125,"price":167.35,"orders":1}],"sell":[{"quantity":125,"price":184.85,"orders":1},{"quantity":125,"price":184.9,"orders":1},{"quantity":125,"price":188.7,"orders":1},{"quantity":125,"price":194.3,"orders":1},{"quantity":625,"price":196.4,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|84654","symbol":"BRITANNIA25JUL5850PE","last_price":178.3,"volume":9625,"average_price":174.77,"oi":10250.0,"net_change":36.5,"total_buy_quantity":14500.0,"total_sell_quantity":11625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":284.4,"last_trade_time":"1753090820189","oi_day_high":14000.0,"oi_day_low":10250.0},"NSE_FO:KPITTECH25JUL1280CE":{"ohlc":{"open":25.05,"high":25.9,"low":21.4,"close":23.85},"depth":{"buy":[{"quantity":400,"price":23.85,"orders":1},{"quantity":400,"price":23.8,"orders":1},{"quantity":1600,"price":23.4,"orders":1},{"quantity":400,"price":22.95,"orders":1},{"quantity":400,"price":22.9,"orders":1}],"sell":[{"quantity":400,"price":24.3,"orders":1},{"quantity":400,"price":24.35,"orders":1},{"quantity":400,"price":24.95,"orders":1},{"quantity":800,"price":25.0,"orders":2},{"quantity":1200,"price":25.05,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|108823","symbol":"KPITTECH25JUL1280CE","last_price":23.85,"volume":158000,"average_price":23.48,"oi":242000.0,"net_change":-4.75,"total_buy_quantity":262000.0,"total_sell_quantity":73600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.3,"last_trade_time":"1753091993562","oi_day_high":253600.0,"oi_day_low":232000.0},"NSE_FO:PETRONET25JUL300PE":{"ohlc":{"open":3.75,"high":4.45,"low":3.2,"close":3.35},"depth":{"buy":[{"quantity":3600,"price":3.3,"orders":2},{"quantity":5400,"price":3.25,"orders":3},{"quantity":5400,"price":3.2,"orders":3},{"quantity":5400,"price":3.15,"orders":3},{"quantity":3600,"price":3.1,"orders":2}],"sell":[{"quantity":1800,"price":3.4,"orders":1},{"quantity":5400,"price":3.45,"orders":3},{"quantity":5400,"price":3.5,"orders":3},{"quantity":9000,"price":3.55,"orders":5},{"quantity":3600,"price":3.6,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|120765","symbol":"PETRONET25JUL300PE","last_price":3.35,"volume":592200,"average_price":3.72,"oi":990000.0,"net_change":-0.2,"total_buy_quantity":370800.0,"total_sell_quantity":349200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1753091945001","oi_day_high":993600.0,"oi_day_low":887400.0},"NSE_FO:TECHM25JUL1670CE":{"ohlc":{"open":2.3,"high":2.65,"low":1.25,"close":1.8},"depth":{"buy":[{"quantity":3000,"price":1.75,"orders":4},{"quantity":4200,"price":1.7,"orders":5},{"quantity":3000,"price":1.65,"orders":4},{"quantity":4800,"price":1.6,"orders":5},{"quantity":4200,"price":1.55,"orders":4}],"sell":[{"quantity":6000,"price":1.85,"orders":3},{"quantity":10200,"price":1.9,"orders":4},{"quantity":7200,"price":1.95,"orders":4},{"quantity":1800,"price":2.0,"orders":2},{"quantity":1800,"price":2.05,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|138543","symbol":"TECHM25JUL1670CE","last_price":1.8,"volume":626400,"average_price":1.74,"oi":1744800.0,"net_change":-0.85,"total_buy_quantity":428400.0,"total_sell_quantity":211200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1753091989283","oi_day_high":1814400.0,"oi_day_low":1704600.0},"NSE_FO:SAIL25JUL132.5CE":{"ohlc":{"open":7.15,"high":7.2,"low":5.15,"close":5.85},"depth":{"buy":[{"quantity":14100,"price":5.8,"orders":3},{"quantity":18800,"price":5.75,"orders":4},{"quantity":4700,"price":5.7,"orders":1},{"quantity":18800,"price":5.6,"orders":2},{"quantity":37600,"price":5.55,"orders":1}],"sell":[{"quantity":4700,"price":5.9,"orders":1},{"quantity":9400,"price":5.95,"orders":2},{"quantity":9400,"price":6.0,"orders":2},{"quantity":14100,"price":6.05,"orders":3},{"quantity":18800,"price":6.1,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|133181","symbol":"SAIL25JUL132.5CE","last_price":5.85,"volume":1236100,"average_price":6.11,"oi":1179700.0,"net_change":0.05,"total_buy_quantity":620400.0,"total_sell_quantity":634500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1753091945383","oi_day_high":1259600.0,"oi_day_low":1179700.0},"NSE_FO:INDIGO25JUL5700CE":{"ohlc":{"open":200.0,"high":245.85,"low":191.0,"close":219.6},"depth":{"buy":[{"quantity":150,"price":219.6,"orders":1},{"quantity":150,"price":219.55,"orders":1},{"quantity":150,"price":219.45,"orders":1},{"quantity":150,"price":219.4,"orders":1},{"quantity":150,"price":215.3,"orders":1}],"sell":[{"quantity":150,"price":223.95,"orders":1},{"quantity":300,"price":224.0,"orders":1},{"quantity":150,"price":229.4,"orders":1},{"quantity":300,"price":231.3,"orders":1},{"quantity":1200,"price":232.85,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|102014","symbol":"INDIGO25JUL5700CE","last_price":219.6,"volume":32550,"average_price":227.95,"oi":150000.0,"net_change":3.15,"total_buy_quantity":18300.0,"total_sell_quantity":15750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":442.05,"last_trade_time":"1753091940445","oi_day_high":159600.0,"oi_day_low":150000.0},"NSE_FO:AMBUJACEM25JUL565PE":{"ohlc":{"open":1.5,"high":1.5,"low":0.6,"close":0.6},"depth":{"buy":[{"quantity":5250,"price":0.6,"orders":1},{"quantity":1050,"price":0.55,"orders":1},{"quantity":6300,"price":0.5,"orders":3},{"quantity":44100,"price":0.3,"orders":3},{"quantity":31500,"price":0.25,"orders":2}],"sell":[{"quantity":1050,"price":1.05,"orders":1},{"quantity":5250,"price":1.1,"orders":1},{"quantity":5250,"price":1.2,"orders":1},{"quantity":5250,"price":1.5,"orders":1},{"quantity":5250,"price":1.65,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|76691","symbol":"AMBUJACEM25JUL565PE","last_price":0.6,"volume":227850,"average_price":1.12,"oi":158550.0,"net_change":-1.2,"total_buy_quantity":163800.0,"total_sell_quantity":112350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1753091858472","oi_day_high":257250.0,"oi_day_low":153300.0},"NSE_FO:COALINDIA25JUL395CE":{"ohlc":{"open":2.35,"high":2.35,"low":1.55,"close":1.65},"depth":{"buy":[{"quantity":5400,"price":1.55,"orders":4},{"quantity":6750,"price":1.5,"orders":5},{"quantity":2700,"price":1.45,"orders":2},{"quantity":10800,"price":1.4,"orders":1},{"quantity":1350,"price":1.25,"orders":1}],"sell":[{"quantity":9450,"price":1.65,"orders":6},{"quantity":13500,"price":1.7,"orders":5},{"quantity":16200,"price":1.75,"orders":7},{"quantity":12150,"price":1.8,"orders":5},{"quantity":24300,"price":1.85,"orders":8}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|87729","symbol":"COALINDIA25JUL395CE","last_price":1.65,"volume":2014200,"average_price":1.8,"oi":6247800.0,"net_change":-0.65,"total_buy_quantity":145800.0,"total_sell_quantity":583200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1753091964654","oi_day_high":6332850.0,"oi_day_low":6246450.0},"NSE_FO:RELIANCE25JUL1500PE":{"ohlc":{"open":36.75,"high":74.45,"low":34.55,"close":69.6},"depth":{"buy":[{"quantity":500,"price":68.8,"orders":1},{"quantity":500,"price":68.7,"orders":1},{"quantity":500,"price":68.65,"orders":1},{"quantity":1000,"price":68.35,"orders":2},{"quantity":2500,"price":68.2,"orders":2}],"sell":[{"quantity":500,"price":69.6,"orders":1},{"quantity":500,"price":70.8,"orders":1},{"quantity":500,"price":71.15,"orders":1},{"quantity":1000,"price":71.2,"orders":2},{"quantity":500,"price":72.0,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|124712","symbol":"RELIANCE25JUL1500PE","last_price":69.6,"volume":2553000,"average_price":59.41,"oi":1796500.0,"net_change":37.7,"total_buy_quantity":160000.0,"total_sell_quantity":48500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.5,"last_trade_time":"1753091973983","oi_day_high":2221500.0,"oi_day_low":1796500.0},"NSE_FO:OFSS25JUL9100CE":{"ohlc":{"open":122.35,"high":157.1,"low":101.05,"close":139.8},"depth":{"buy":[{"quantity":75,"price":135.25,"orders":1},{"quantity":75,"price":135.2,"orders":1},{"quantity":75,"price":134.0,"orders":1},{"quantity":75,"price":130.05,"orders":1},{"quantity":150,"price":123.55,"orders":2}],"sell":[{"quantity":150,"price":142.05,"orders":2},{"quantity":75,"price":142.1,"orders":1},{"quantity":75,"price":142.15,"orders":1},{"quantity":75,"price":142.2,"orders":1},{"quantity":75,"price":142.95,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|125029","symbol":"OFSS25JUL9100CE","last_price":139.8,"volume":27150,"average_price":133.28,"oi":46200.0,"net_change":9.05,"total_buy_quantity":27675.0,"total_sell_quantity":10650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":334.85,"last_trade_time":"1753091905351","oi_day_high":50775.0,"oi_day_low":45975.0},"NSE_FO:VEDL25JUL460PE":{"ohlc":{"open":13.05,"high":15.25,"low":10.05,"close":10.55},"depth":{"buy":[{"quantity":1150,"price":10.35,"orders":1},{"quantity":2300,"price":10.3,"orders":2},{"quantity":2300,"price":10.25,"orders":2},{"quantity":2300,"price":10.2,"orders":2},{"quantity":2300,"price":10.15,"orders":2}],"sell":[{"quantity":1150,"price":10.5,"orders":1},{"quantity":2300,"price":10.55,"orders":2},{"quantity":3450,"price":10.6,"orders":3},{"quantity":1150,"price":10.7,"orders":1},{"quantity":3450,"price":10.75,"orders":3}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|135157","symbol":"VEDL25JUL460PE","last_price":10.55,"volume":1754900,"average_price":11.84,"oi":1507650.0,"net_change":-7.65,"total_buy_quantity":355350.0,"total_sell_quantity":189750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.2,"last_trade_time":"1753091997929","oi_day_high":1661750.0,"oi_day_low":1504200.0},"NSE_FO:UNIONBANK25JUL147.5CE":{"ohlc":{"open":3.05,"high":3.05,"low":0.9,"close":1.15},"depth":{"buy":[{"quantity":66375,"price":1.1,"orders":10},{"quantity":35400,"price":1.05,"orders":6},{"quantity":70800,"price":1.0,"orders":5},{"quantity":26550,"price":0.95,"orders":4},{"quantity":48675,"price":0.9,"orders":5}],"sell":[{"quantity":8850,"price":1.15,"orders":2},{"quantity":70800,"price":1.2,"orders":12},{"quantity":110625,"price":1.25,"orders":11},{"quantity":44250,"price":1.3,"orders":5},{"quantity":35400,"price":1.35,"orders":7}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|140011","symbol":"UNIONBANK25JUL147.5CE","last_price":1.15,"volume":4986975,"average_price":1.22,"oi":1712475.0,"net_change":-2.1,"total_buy_quantity":915975.0,"total_sell_quantity":1203600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1753091986071","oi_day_high":1752300.0,"oi_day_low":1393875.0},"NSE_FO:VBL25JUL460CE":{"ohlc":{"open":26.3,"high":32.55,"low":26.3,"close":30.4},"depth":{"buy":[{"quantity":1025,"price":30.0,"orders":1},{"quantity":1025,"price":29.95,"orders":1},{"quantity":1025,"price":29.9,"orders":1},{"quantity":1025,"price":29.75,"orders":1},{"quantity":8200,"price":29.45,"orders":1}],"sell":[{"quantity":2050,"price":30.35,"orders":2},{"quantity":1025,"price":30.45,"orders":1},{"quantity":1025,"price":30.5,"orders":1},{"quantity":1025,"price":30.6,"orders":1},{"quantity":4100,"price":30.95,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|134946","symbol":"VBL25JUL460CE","last_price":30.4,"volume":115825,"average_price":29.82,"oi":757475.0,"net_change":4.1,"total_buy_quantity":148625.0,"total_sell_quantity":146575.0,"lower_circuit_limit":1.75,"upper_circuit_limit":50.85,"last_trade_time":"1753091922250","oi_day_high":763625.0,"oi_day_low":757475.0},"NSE_FO:BPCL25JUL330CE":{"ohlc":{"open":11.7,"high":12.7,"low":10.5,"close":11.65},"depth":{"buy":[{"quantity":1975,"price":11.65,"orders":1},{"quantity":1975,"price":11.6,"orders":1},{"quantity":1975,"price":11.4,"orders":1},{"quantity":1975,"price":11.35,"orders":1},{"quantity":5925,"price":11.3,"orders":2}],"sell":[{"quantity":1975,"price":11.8,"orders":1},{"quantity":1975,"price":11.85,"orders":1},{"quantity":1975,"price":11.9,"orders":1},{"quantity":5925,"price":12.05,"orders":2},{"quantity":15800,"price":12.25,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|77452","symbol":"BPCL25JUL330CE","last_price":11.65,"volume":233050,"average_price":11.36,"oi":924300.0,"net_change":-0.85,"total_buy_quantity":369325.0,"total_sell_quantity":223175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1753091901583","oi_day_high":928250.0,"oi_day_low":914425.0},"NSE_FO:GLENMARK25JUL1740PE":{"ohlc":{"open":1.05,"high":1.15,"low":1.05,"close":1.1},"depth":{"buy":[{"quantity":1500,"price":1.0,"orders":1},{"quantity":375,"price":0.9,"orders":1},{"quantity":750,"price":0.85,"orders":2},{"quantity":750,"price":0.8,"orders":2},{"quantity":750,"price":0.75,"orders":2}],"sell":[{"quantity":750,"price":1.25,"orders":2},{"quantity":375,"price":1.3,"orders":1},{"quantity":375,"price":1.35,"orders":1},{"quantity":375,"price":1.4,"orders":1},{"quantity":375,"price":1.45,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|95859","symbol":"GLENMARK25JUL1740PE","last_price":1.1,"volume":4125,"average_price":1.07,"oi":110625.0,"net_change":-0.05,"total_buy_quantity":98625.0,"total_sell_quantity":54375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1753091125275","oi_day_high":112125.0,"oi_day_low":110625.0},"NSE_FO:ADANIPORTS25JUL1420CE":{"ohlc":{"open":38.85,"high":44.3,"low":30.0,"close":42.25},"depth":{"buy":[{"quantity":475,"price":41.55,"orders":1},{"quantity":475,"price":41.5,"orders":1},{"quantity":1425,"price":40.4,"orders":3},{"quantity":2375,"price":40.3,"orders":2},{"quantity":475,"price":39.4,"orders":1}],"sell":[{"quantity":475,"price":43.05,"orders":1},{"quantity":950,"price":43.2,"orders":2},{"quantity":475,"price":43.25,"orders":1},{"quantity":1425,"price":43.4,"orders":3},{"quantity":475,"price":43.45,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|75936","symbol":"ADANIPORTS25JUL1420CE","last_price":42.25,"volume":313975,"average_price":37.03,"oi":413725.0,"net_change":3.5,"total_buy_quantity":231325.0,"total_sell_quantity":29450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":98.35,"last_trade_time":"1753091943044","oi_day_high":455525.0,"oi_day_low":413725.0},"NSE_FO:MAZDOCK25JUL3100PE":{"ohlc":{"open":160.0,"high":188.95,"low":146.0,"close":157.55},"depth":{"buy":[{"quantity":175,"price":146.95,"orders":1},{"quantity":1925,"price":146.9,"orders":3},{"quantity":1225,"price":146.85,"orders":2},{"quantity":1750,"price":145.3,"orders":1},{"quantity":175,"price":145.0,"orders":1}],"sell":[{"quantity":175,"price":161.6,"orders":1},{"quantity":525,"price":161.65,"orders":3},{"quantity":175,"price":161.7,"orders":1},{"quantity":525,"price":168.3,"orders":1},{"quantity":175,"price":183.0,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|118629","symbol":"MAZDOCK25JUL3100PE","last_price":157.55,"volume":28525,"average_price":168.7,"oi":140700.0,"net_change":4.05,"total_buy_quantity":48825.0,"total_sell_quantity":19775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":340.9,"last_trade_time":"1753091852412","oi_day_high":147875.0,"oi_day_low":140350.0},"NSE_FO:HUDCO25JUL240PE":{"ohlc":{"open":16.6,"high":17.2,"low":12.45,"close":13.2},"depth":{"buy":[{"quantity":5550,"price":12.6,"orders":2},{"quantity":2775,"price":12.55,"orders":1},{"quantity":2775,"price":12.25,"orders":1},{"quantity":11100,"price":12.2,"orders":2},{"quantity":11100,"price":12.15,"orders":1}],"sell":[{"quantity":2775,"price":12.8,"orders":1},{"quantity":2775,"price":12.85,"orders":1},{"quantity":2775,"price":12.95,"orders":1},{"quantity":2775,"price":13.1,"orders":1},{"quantity":2775,"price":13.15,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|98372","symbol":"HUDCO25JUL240PE","last_price":13.2,"volume":241425,"average_price":13.9,"oi":1459650.0,"net_change":-1.85,"total_buy_quantity":274725.0,"total_sell_quantity":288600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.05,"last_trade_time":"1753091208612","oi_day_high":1537350.0,"oi_day_low":1459650.0},"NSE_FO:KOTAKBANK25JUL2200PE":{"ohlc":{"open":78.7,"high":80.5,"low":55.2,"close":57.85},"depth":{"buy":[{"quantity":1600,"price":57.7,"orders":4},{"quantity":800,"price":56.75,"orders":2},{"quantity":2000,"price":56.45,"orders":1},{"quantity":3600,"price":56.05,"orders":1},{"quantity":400,"price":56.0,"orders":1}],"sell":[{"quantity":400,"price":58.5,"orders":1},{"quantity":800,"price":58.55,"orders":2},{"quantity":400,"price":58.7,"orders":1},{"quantity":400,"price":58.75,"orders":1},{"quantity":400,"price":58.8,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|108471","symbol":"KOTAKBANK25JUL2200PE","last_price":57.85,"volume":372800,"average_price":62.81,"oi":491200.0,"net_change":-16.0,"total_buy_quantity":54800.0,"total_sell_quantity":48800.0,"lower_circuit_limit":9.15,"upper_circuit_limit":138.55,"last_trade_time":"1753091978523","oi_day_high":518000.0,"oi_day_low":491200.0},"NSE_FO:CDSL25JUL1740PE":{"ohlc":{"open":67.0,"high":68.35,"low":41.55,"close":42.6},"depth":{"buy":[{"quantity":475,"price":41.8,"orders":1},{"quantity":475,"price":41.2,"orders":1},{"quantity":475,"price":40.85,"orders":1},{"quantity":3800,"price":40.1,"orders":1},{"quantity":1425,"price":40.05,"orders":2}],"sell":[{"quantity":475,"price":42.45,"orders":1},{"quantity":475,"price":43.0,"orders":1},{"quantity":1425,"price":43.05,"orders":3},{"quantity":950,"price":43.15,"orders":2},{"quantity":950,"price":43.2,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|86306","symbol":"CDSL25JUL1740PE","last_price":42.6,"volume":234650,"average_price":48.03,"oi":203775.0,"net_change":-23.3,"total_buy_quantity":80275.0,"total_sell_quantity":88350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":143.5,"last_trade_time":"1753091997156","oi_day_high":218025.0,"oi_day_low":203775.0},"NSE_FO:BAJAJ-AUTO25JUL8400PE":{"ohlc":{"open":157.85,"high":164.5,"low":89.05,"close":98.15},"depth":{"buy":[{"quantity":75,"price":90.5,"orders":1},{"quantity":150,"price":90.45,"orders":2},{"quantity":75,"price":90.4,"orders":1},{"quantity":75,"price":90.35,"orders":1},{"quantity":75,"price":87.6,"orders":1}],"sell":[{"quantity":150,"price":98.2,"orders":2},{"quantity":75,"price":99.5,"orders":1},{"quantity":75,"price":99.65,"orders":1},{"quantity":75,"price":101.4,"orders":1},{"quantity":225,"price":101.45,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|51015","symbol":"BAJAJ-AUTO25JUL8400PE","last_price":98.15,"volume":140100,"average_price":108.01,"oi":74925.0,"net_change":-55.7,"total_buy_quantity":34950.0,"total_sell_quantity":10650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":373.2,"last_trade_time":"1753091998000","oi_day_high":78900.0,"oi_day_low":65550.0},"NSE_FO:MPHASIS25JUL2743PE":{"ohlc":{"open":43.9,"high":49.45,"low":38.8,"close":41.15},"depth":{"buy":[{"quantity":275,"price":40.15,"orders":1},{"quantity":275,"price":40.1,"orders":1},{"quantity":275,"price":40.05,"orders":1},{"quantity":275,"price":38.75,"orders":1},{"quantity":275,"price":34.0,"orders":1}],"sell":[{"quantity":275,"price":41.55,"orders":1},{"quantity":275,"price":41.6,"orders":1},{"quantity":275,"price":41.65,"orders":1},{"quantity":275,"price":41.7,"orders":1},{"quantity":550,"price":41.85,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|114875","symbol":"MPHASIS25JUL2743PE","last_price":41.15,"volume":29150,"average_price":43.16,"oi":116875.0,"net_change":1.2,"total_buy_quantity":48400.0,"total_sell_quantity":36575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.95,"last_trade_time":"1753091359112","oi_day_high":120175.0,"oi_day_low":116875.0},"NSE_FO:HINDPETRO25JUL420PE":{"ohlc":{"open":6.15,"high":6.95,"low":3.95,"close":4.25},"depth":{"buy":[{"quantity":2025,"price":4.2,"orders":1},{"quantity":12150,"price":4.15,"orders":5},{"quantity":6075,"price":4.1,"orders":3},{"quantity":8100,"price":4.05,"orders":3},{"quantity":28350,"price":4.0,"orders":5}],"sell":[{"quantity":4050,"price":4.3,"orders":2},{"quantity":6075,"price":4.35,"orders":3},{"quantity":28350,"price":4.4,"orders":5},{"quantity":8100,"price":4.45,"orders":4},{"quantity":4050,"price":4.5,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|97596","symbol":"HINDPETRO25JUL420PE","last_price":4.25,"volume":858600,"average_price":4.99,"oi":1156275.0,"net_change":-1.75,"total_buy_quantity":518400.0,"total_sell_quantity":486000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1753091978240","oi_day_high":1184625.0,"oi_day_low":1154250.0},"NSE_FO:ONGC25JUL245PE":{"ohlc":{"open":2.35,"high":3.3,"low":2.15,"close":2.55},"depth":{"buy":[{"quantity":11250,"price":2.5,"orders":5},{"quantity":18000,"price":2.45,"orders":7},{"quantity":20250,"price":2.4,"orders":7},{"quantity":18000,"price":2.35,"orders":4},{"quantity":11250,"price":2.3,"orders":4}],"sell":[{"quantity":4500,"price":2.6,"orders":2},{"quantity":18000,"price":2.65,"orders":8},{"quantity":31500,"price":2.7,"orders":13},{"quantity":18000,"price":2.75,"orders":8},{"quantity":9000,"price":2.8,"orders":4}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|119178","symbol":"ONGC25JUL245PE","last_price":2.55,"volume":3960000,"average_price":2.6,"oi":2265750.0,"net_change":0.2,"total_buy_quantity":618750.0,"total_sell_quantity":531000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1753091991974","oi_day_high":2576250.0,"oi_day_low":2254500.0},"NSE_FO:AUBANK25JUL820PE":{"ohlc":{"open":70.85,"high":82.8,"low":64.25,"close":68.2},"depth":{"buy":[{"quantity":1000,"price":67.0,"orders":1},{"quantity":1000,"price":66.95,"orders":1},{"quantity":1000,"price":66.8,"orders":1},{"quantity":1000,"price":66.55,"orders":1},{"quantity":5000,"price":65.9,"orders":1}],"sell":[{"quantity":1000,"price":67.95,"orders":1},{"quantity":1000,"price":68.0,"orders":1},{"quantity":1000,"price":68.5,"orders":1},{"quantity":2000,"price":68.75,"orders":2},{"quantity":1000,"price":69.1,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|67293","symbol":"AUBANK25JUL820PE","last_price":68.2,"volume":465000,"average_price":71.48,"oi":161000.0,"net_change":34.75,"total_buy_quantity":108000.0,"total_sell_quantity":122000.0,"lower_circuit_limit":2.15,"upper_circuit_limit":121.65,"last_trade_time":"1753091940005","oi_day_high":315000.0,"oi_day_low":151000.0},"NSE_FO:GAIL25JUL187.5CE":{"ohlc":{"open":2.25,"high":2.65,"low":1.85,"close":2.05},"depth":{"buy":[{"quantity":6300,"price":2.0,"orders":2},{"quantity":12600,"price":1.95,"orders":4},{"quantity":72450,"price":1.9,"orders":7},{"quantity":6300,"price":1.85,"orders":2},{"quantity":37800,"price":1.8,"orders":3}],"sell":[{"quantity":25200,"price":2.1,"orders":6},{"quantity":44100,"price":2.15,"orders":6},{"quantity":31500,"price":2.2,"orders":3},{"quantity":3150,"price":2.25,"orders":1},{"quantity":3150,"price":2.3,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|95462","symbol":"GAIL25JUL187.5CE","last_price":2.05,"volume":960750,"average_price":2.08,"oi":1886850.0,"net_change":-0.55,"total_buy_quantity":459900.0,"total_sell_quantity":664650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1753091985068","oi_day_high":1902600.0,"oi_day_low":1760850.0},"NSE_FO:ABCAPITAL25JUL275PE":{"ohlc":{"open":12.7,"high":12.7,"low":6.5,"close":6.5},"depth":{"buy":[{"quantity":3100,"price":6.4,"orders":1},{"quantity":6200,"price":6.35,"orders":2},{"quantity":6200,"price":6.3,"orders":2},{"quantity":3100,"price":6.25,"orders":1},{"quantity":3100,"price":6.2,"orders":1}],"sell":[{"quantity":12400,"price":6.6,"orders":4},{"quantity":6200,"price":6.65,"orders":2},{"quantity":9300,"price":6.7,"orders":3},{"quantity":9300,"price":6.75,"orders":3},{"quantity":3100,"price":6.8,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|74846","symbol":"ABCAPITAL25JUL275PE","last_price":6.5,"volume":294500,"average_price":7.79,"oi":737800.0,"net_change":-5.2,"total_buy_quantity":310000.0,"total_sell_quantity":353400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1753091983999","oi_day_high":799800.0,"oi_day_low":737800.0},"NSE_FO:KEI25JUL3750PE":{"ohlc":{"open":50.8,"high":58.4,"low":22.0,"close":27.15},"depth":{"buy":[{"quantity":350,"price":22.35,"orders":2},{"quantity":175,"price":21.6,"orders":1},{"quantity":175,"price":21.0,"orders":1},{"quantity":175,"price":18.5,"orders":1},{"quantity":5250,"price":16.95,"orders":1}],"sell":[{"quantity":175,"price":24.3,"orders":1},{"quantity":175,"price":24.45,"orders":1},{"quantity":175,"price":26.35,"orders":1},{"quantity":3500,"price":33.1,"orders":1},{"quantity":525,"price":40.55,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|111882","symbol":"KEI25JUL3750PE","last_price":27.15,"volume":22750,"average_price":32.77,"oi":19425.0,"net_change":-16.9,"total_buy_quantity":70525.0,"total_sell_quantity":19950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.25,"last_trade_time":"1753091265441","oi_day_high":27825.0,"oi_day_low":19075.0},"NSE_FO:BANDHANBNK25JUL185PE":{"ohlc":{"open":7.4,"high":7.4,"low":4.2,"close":5.1},"depth":{"buy":[{"quantity":3600,"price":5.1,"orders":1},{"quantity":3600,"price":4.75,"orders":1},{"quantity":3600,"price":4.7,"orders":1},{"quantity":57600,"price":4.6,"orders":3},{"quantity":10800,"price":4.55,"orders":1}],"sell":[{"quantity":3600,"price":5.25,"orders":1},{"quantity":3600,"price":5.35,"orders":1},{"quantity":3600,"price":5.5,"orders":1},{"quantity":3600,"price":6.2,"orders":1},{"quantity":3600,"price":6.5,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|72557","symbol":"BANDHANBNK25JUL185PE","last_price":5.1,"volume":831600,"average_price":5.33,"oi":1476000.0,"net_change":0.75,"total_buy_quantity":147600.0,"total_sell_quantity":90000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.35,"last_trade_time":"1753091980387","oi_day_high":2296800.0,"oi_day_low":1476000.0},"NSE_FO:IIFL25JUL480CE":{"ohlc":{"open":59.0,"high":59.0,"low":59.0,"close":59.0},"depth":{"buy":[{"quantity":4950,"price":56.3,"orders":1},{"quantity":3300,"price":56.25,"orders":1},{"quantity":6600,"price":55.3,"orders":1},{"quantity":8250,"price":54.3,"orders":1},{"quantity":16500,"price":53.35,"orders":1}],"sell":[{"quantity":6600,"price":60.5,"orders":1},{"quantity":6600,"price":60.55,"orders":1},{"quantity":8250,"price":60.8,"orders":1},{"quantity":16500,"price":61.1,"orders":1},{"quantity":16500,"price":61.65,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|101187","symbol":"IIFL25JUL480CE","last_price":59.0,"volume":0,"average_price":0.0,"oi":288750.0,"net_change":0.0,"total_buy_quantity":113850.0,"total_sell_quantity":123750.0,"lower_circuit_limit":19.45,"upper_circuit_limit":98.55,"last_trade_time":"1752818901000","oi_day_high":290400.0,"oi_day_low":288750.0},"NSE_FO:INDUSINDBK25JUL840CE":{"ohlc":{"open":26.0,"high":34.1,"low":18.6,"close":28.6},"depth":{"buy":[{"quantity":700,"price":28.65,"orders":1},{"quantity":700,"price":28.6,"orders":1},{"quantity":700,"price":28.55,"orders":1},{"quantity":1400,"price":28.5,"orders":2},{"quantity":700,"price":28.35,"orders":1}],"sell":[{"quantity":700,"price":29.8,"orders":1},{"quantity":2100,"price":29.85,"orders":1},{"quantity":700,"price":29.9,"orders":1},{"quantity":700,"price":30.0,"orders":1},{"quantity":1400,"price":30.15,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|102283","symbol":"INDUSINDBK25JUL840CE","last_price":28.6,"volume":4069800,"average_price":24.88,"oi":630000.0,"net_change":-12.1,"total_buy_quantity":398300.0,"total_sell_quantity":147000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.95,"last_trade_time":"1753091991505","oi_day_high":769300.0,"oi_day_low":494900.0},"NSE_FO:NATIONALUM25JUL195PE":{"ohlc":{"open":6.5,"high":6.5,"low":3.3,"close":3.75},"depth":{"buy":[{"quantity":11250,"price":3.65,"orders":3},{"quantity":52500,"price":3.6,"orders":14},{"quantity":22500,"price":3.55,"orders":5},{"quantity":60000,"price":3.5,"orders":11},{"quantity":48750,"price":3.45,"orders":3}],"sell":[{"quantity":22500,"price":3.75,"orders":6},{"quantity":22500,"price":3.8,"orders":5},{"quantity":30000,"price":3.85,"orders":7},{"quantity":37500,"price":3.9,"orders":7},{"quantity":56250,"price":3.95,"orders":6}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|120868","symbol":"NATIONALUM25JUL195PE","last_price":3.75,"volume":7931250,"average_price":4.09,"oi":2325000.0,"net_change":-4.55,"total_buy_quantity":1046250.0,"total_sell_quantity":1166250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1753091997922","oi_day_high":2430000.0,"oi_day_low":1252500.0},"NSE_FO:AUBANK25JUL820CE":{"ohlc":{"open":3.05,"high":3.05,"low":0.8,"close":1.05},"depth":{"buy":[{"quantity":14000,"price":1.0,"orders":8},{"quantity":11000,"price":0.95,"orders":6},{"quantity":18000,"price":0.9,"orders":6},{"quantity":13000,"price":0.85,"orders":4},{"quantity":10000,"price":0.8,"orders":6}],"sell":[{"quantity":1000,"price":1.05,"orders":1},{"quantity":8000,"price":1.1,"orders":6},{"quantity":15000,"price":1.15,"orders":7},{"quantity":15000,"price":1.2,"orders":5},{"quantity":7000,"price":1.25,"orders":3}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|67292","symbol":"AUBANK25JUL820CE","last_price":1.05,"volume":2600000,"average_price":1.18,"oi":719000.0,"net_change":-10.3,"total_buy_quantity":727000.0,"total_sell_quantity":235000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.35,"last_trade_time":"1753091973676","oi_day_high":721000.0,"oi_day_low":596000.0},"NSE_FO:ETERNAL25JUL265PE":{"ohlc":{"open":11.6,"high":11.85,"low":3.0,"close":3.1},"depth":{"buy":[{"quantity":58200,"price":3.05,"orders":5},{"quantity":101850,"price":3.0,"orders":24},{"quantity":2425,"price":2.95,"orders":1},{"quantity":19400,"price":2.9,"orders":5},{"quantity":9700,"price":2.85,"orders":3}],"sell":[{"quantity":9700,"price":3.2,"orders":4},{"quantity":19400,"price":3.3,"orders":7},{"quantity":7275,"price":3.35,"orders":3},{"quantity":16975,"price":3.4,"orders":6},{"quantity":16975,"price":3.45,"orders":6}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|93853","symbol":"ETERNAL25JUL265PE","last_price":3.1,"volume":22877450,"average_price":6.21,"oi":4090975.0,"net_change":-8.35,"total_buy_quantity":1113075.0,"total_sell_quantity":1132475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1753091998001","oi_day_high":4090975.0,"oi_day_low":1377400.0},"NSE_FO:OFSS25JUL9100PE":{"ohlc":{"open":439.35,"high":439.35,"low":439.35,"close":439.35},"depth":{"buy":[{"quantity":75,"price":372.15,"orders":1},{"quantity":450,"price":372.1,"orders":2},{"quantity":525,"price":364.65,"orders":2},{"quantity":750,"price":363.25,"orders":1},{"quantity":750,"price":355.7,"orders":1}],"sell":[{"quantity":375,"price":438.35,"orders":3},{"quantity":75,"price":438.4,"orders":1},{"quantity":300,"price":445.05,"orders":1},{"quantity":225,"price":447.85,"orders":1},{"quantity":750,"price":455.55,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|125030","symbol":"OFSS25JUL9100PE","last_price":439.35,"volume":0,"average_price":0.0,"oi":20925.0,"net_change":0.0,"total_buy_quantity":2550.0,"total_sell_quantity":5850.0,"lower_circuit_limit":49.75,"upper_circuit_limit":828.95,"last_trade_time":"1752831483000","oi_day_high":21225.0,"oi_day_low":20925.0},"NSE_FO:HINDZINC25JUL450CE":{"ohlc":{"open":4.2,"high":6.7,"low":3.5,"close":5.4},"depth":{"buy":[{"quantity":4900,"price":5.3,"orders":3},{"quantity":4900,"price":5.25,"orders":4},{"quantity":6125,"price":5.2,"orders":5},{"quantity":17150,"price":5.15,"orders":5},{"quantity":6125,"price":5.1,"orders":5}],"sell":[{"quantity":9800,"price":5.4,"orders":8},{"quantity":153125,"price":5.45,"orders":8},{"quantity":22050,"price":5.5,"orders":6},{"quantity":23275,"price":5.55,"orders":5},{"quantity":20825,"price":5.6,"orders":4}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|101590","symbol":"HINDZINC25JUL450CE","last_price":5.4,"volume":5104575,"average_price":5.47,"oi":4042500.0,"net_change":1.15,"total_buy_quantity":679875.0,"total_sell_quantity":923650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1753091994104","oi_day_high":4414900.0,"oi_day_low":4042500.0},"NSE_FO:HAL25JUL4800PE":{"ohlc":{"open":181.25,"high":192.15,"low":104.0,"close":105.0},"depth":{"buy":[{"quantity":150,"price":105.1,"orders":1},{"quantity":150,"price":105.05,"orders":1},{"quantity":150,"price":105.0,"orders":1},{"quantity":150,"price":104.6,"orders":1},{"quantity":300,"price":104.55,"orders":2}],"sell":[{"quantity":150,"price":106.9,"orders":1},{"quantity":450,"price":107.05,"orders":3},{"quantity":150,"price":107.75,"orders":1},{"quantity":150,"price":107.8,"orders":1},{"quantity":450,"price":107.9,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|93906","symbol":"HAL25JUL4800PE","last_price":105.0,"volume":190500,"average_price":141.8,"oi":321450.0,"net_change":-76.2,"total_buy_quantity":32550.0,"total_sell_quantity":19650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":386.1,"last_trade_time":"1753091971699","oi_day_high":349950.0,"oi_day_low":321300.0},"NSE_FO:NESTLEIND25JUL2440PE":{"ohlc":{"open":28.9,"high":36.8,"low":23.4,"close":25.35},"depth":{"buy":[{"quantity":500,"price":25.2,"orders":1},{"quantity":250,"price":25.15,"orders":1},{"quantity":250,"price":24.05,"orders":1},{"quantity":750,"price":23.55,"orders":1},{"quantity":250,"price":23.0,"orders":1}],"sell":[{"quantity":250,"price":25.4,"orders":1},{"quantity":250,"price":25.5,"orders":1},{"quantity":250,"price":26.95,"orders":1},{"quantity":250,"price":28.45,"orders":1},{"quantity":5000,"price":29.85,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|116775","symbol":"NESTLEIND25JUL2440PE","last_price":25.35,"volume":176500,"average_price":28.65,"oi":78750.0,"net_change":-1.1,"total_buy_quantity":68500.0,"total_sell_quantity":31000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.05,"last_trade_time":"1753091970025","oi_day_high":85250.0,"oi_day_low":73500.0},"NSE_FO:RBLBANK25JUL235CE":{"ohlc":{"open":35.7,"high":35.7,"low":35.7,"close":35.7},"depth":{"buy":[{"quantity":3175,"price":17.4,"orders":1},{"quantity":3175,"price":17.35,"orders":1},{"quantity":3175,"price":16.0,"orders":1},{"quantity":6350,"price":10.65,"orders":1},{"quantity":6350,"price":10.3,"orders":1}],"sell":[{"quantity":3175,"price":41.7,"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":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|124161","symbol":"RBLBANK25JUL235CE","last_price":35.7,"volume":0,"average_price":0.0,"oi":292100.0,"net_change":0.0,"total_buy_quantity":47625.0,"total_sell_quantity":3175.0,"lower_circuit_limit":9.55,"upper_circuit_limit":49.55,"last_trade_time":"1752744636000","oi_day_high":292100.0,"oi_day_low":266700.0},"NSE_FO:BLUESTARCO25JUL1660CE":{"ohlc":{"open":170.0,"high":170.0,"low":163.6,"close":169.35},"depth":{"buy":[{"quantity":650,"price":156.4,"orders":2},{"quantity":650,"price":156.35,"orders":2},{"quantity":325,"price":156.3,"orders":1},{"quantity":325,"price":156.25,"orders":1},{"quantity":325,"price":156.15,"orders":1}],"sell":[{"quantity":650,"price":164.1,"orders":2},{"quantity":650,"price":164.15,"orders":2},{"quantity":325,"price":164.25,"orders":1},{"quantity":325,"price":164.35,"orders":1},{"quantity":325,"price":164.55,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|83332","symbol":"BLUESTARCO25JUL1660CE","last_price":169.35,"volume":1625,"average_price":166.41,"oi":20475.0,"net_change":-15.65,"total_buy_quantity":30875.0,"total_sell_quantity":38350.0,"lower_circuit_limit":64.6,"upper_circuit_limit":305.4,"last_trade_time":"1753074254320","oi_day_high":20800.0,"oi_day_low":20475.0},"NSE_FO:HEROMOTOCO25JUL4300PE":{"ohlc":{"open":55.05,"high":83.75,"low":46.55,"close":49.4},"depth":{"buy":[{"quantity":300,"price":49.55,"orders":2},{"quantity":150,"price":49.3,"orders":1},{"quantity":150,"price":49.25,"orders":1},{"quantity":450,"price":49.15,"orders":1},{"quantity":450,"price":49.1,"orders":1}],"sell":[{"quantity":450,"price":50.0,"orders":3},{"quantity":150,"price":50.5,"orders":1},{"quantity":300,"price":50.55,"orders":2},{"quantity":150,"price":50.6,"orders":1},{"quantity":150,"price":51.2,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|96119","symbol":"HEROMOTOCO25JUL4300PE","last_price":49.4,"volume":304950,"average_price":61.09,"oi":271500.0,"net_change":-9.4,"total_buy_quantity":37200.0,"total_sell_quantity":36900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":126.05,"last_trade_time":"1753091987462","oi_day_high":281400.0,"oi_day_low":263250.0},"NSE_FO:SYNGENE25JUL650PE":{"ohlc":{"open":10.4,"high":11.95,"low":5.2,"close":6.0},"depth":{"buy":[{"quantity":3000,"price":5.55,"orders":3},{"quantity":2000,"price":5.5,"orders":2},{"quantity":1000,"price":5.45,"orders":1},{"quantity":1000,"price":5.4,"orders":1},{"quantity":1000,"price":5.35,"orders":1}],"sell":[{"quantity":1000,"price":5.9,"orders":1},{"quantity":1000,"price":5.95,"orders":1},{"quantity":1000,"price":6.0,"orders":1},{"quantity":2000,"price":6.05,"orders":2},{"quantity":1000,"price":6.1,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|136903","symbol":"SYNGENE25JUL650PE","last_price":6.0,"volume":698000,"average_price":7.84,"oi":306000.0,"net_change":-4.45,"total_buy_quantity":240000.0,"total_sell_quantity":194000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1753091995924","oi_day_high":329000.0,"oi_day_low":258000.0},"NSE_FO:PFC25JUL420CE":{"ohlc":{"open":8.05,"high":8.8,"low":6.1,"close":7.9},"depth":{"buy":[{"quantity":2600,"price":7.8,"orders":2},{"quantity":3900,"price":7.7,"orders":3},{"quantity":2600,"price":7.65,"orders":2},{"quantity":1300,"price":7.6,"orders":1},{"quantity":1300,"price":7.55,"orders":1}],"sell":[{"quantity":28600,"price":7.95,"orders":3},{"quantity":3900,"price":8.0,"orders":3},{"quantity":13000,"price":8.05,"orders":7},{"quantity":2600,"price":8.1,"orders":2},{"quantity":1300,"price":8.15,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|120938","symbol":"PFC25JUL420CE","last_price":7.9,"volume":3560700,"average_price":7.35,"oi":3671200.0,"net_change":-1.05,"total_buy_quantity":572000.0,"total_sell_quantity":504400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1753091998622","oi_day_high":3708900.0,"oi_day_low":3399500.0},"NSE_FO:DRREDDY25JUL1320CE":{"ohlc":{"open":4.2,"high":5.85,"low":4.2,"close":5.35},"depth":{"buy":[{"quantity":625,"price":5.25,"orders":1},{"quantity":625,"price":5.2,"orders":1},{"quantity":1250,"price":5.15,"orders":2},{"quantity":625,"price":5.1,"orders":1},{"quantity":1250,"price":5.05,"orders":2}],"sell":[{"quantity":1250,"price":5.35,"orders":2},{"quantity":1250,"price":5.4,"orders":2},{"quantity":1250,"price":5.45,"orders":2},{"quantity":1250,"price":5.5,"orders":2},{"quantity":1250,"price":5.55,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|89350","symbol":"DRREDDY25JUL1320CE","last_price":5.35,"volume":100625,"average_price":4.99,"oi":498125.0,"net_change":-1.6,"total_buy_quantity":840000.0,"total_sell_quantity":111875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.95,"last_trade_time":"1753091848703","oi_day_high":500625.0,"oi_day_low":480000.0},"NSE_FO:KAYNES25JUL5800CE":{"ohlc":{"open":195.0,"high":234.55,"low":150.0,"close":231.0},"depth":{"buy":[{"quantity":200,"price":225.5,"orders":2},{"quantity":1000,"price":225.0,"orders":1},{"quantity":100,"price":224.3,"orders":1},{"quantity":100,"price":224.25,"orders":1},{"quantity":100,"price":221.15,"orders":1}],"sell":[{"quantity":100,"price":234.4,"orders":1},{"quantity":100,"price":234.75,"orders":1},{"quantity":100,"price":234.8,"orders":1},{"quantity":100,"price":235.0,"orders":1},{"quantity":100,"price":239.9,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|111689","symbol":"KAYNES25JUL5800CE","last_price":231.0,"volume":45200,"average_price":188.2,"oi":43500.0,"net_change":23.15,"total_buy_quantity":21800.0,"total_sell_quantity":6200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":508.45,"last_trade_time":"1753091892867","oi_day_high":49900.0,"oi_day_low":43500.0},"NSE_FO:KALYANKJIL25JUL550CE":{"ohlc":{"open":42.9,"high":49.0,"low":42.9,"close":44.95},"depth":{"buy":[{"quantity":2350,"price":42.7,"orders":2},{"quantity":1175,"price":42.65,"orders":1},{"quantity":1175,"price":42.4,"orders":1},{"quantity":1175,"price":42.3,"orders":1},{"quantity":1175,"price":42.15,"orders":1}],"sell":[{"quantity":1175,"price":44.9,"orders":1},{"quantity":2350,"price":44.95,"orders":2},{"quantity":1175,"price":45.0,"orders":1},{"quantity":1175,"price":45.25,"orders":1},{"quantity":1175,"price":49.95,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|110966","symbol":"KALYANKJIL25JUL550CE","last_price":44.95,"volume":15275,"average_price":46.52,"oi":219725.0,"net_change":0.9,"total_buy_quantity":112800.0,"total_sell_quantity":75200.0,"lower_circuit_limit":4.15,"upper_circuit_limit":83.95,"last_trade_time":"1753088195824","oi_day_high":220900.0,"oi_day_low":219725.0},"NSE_FO:SUPREMEIND25JUL4400CE":{"ohlc":{"open":51.4,"high":104.9,"low":44.4,"close":53.7},"depth":{"buy":[{"quantity":350,"price":53.15,"orders":1},{"quantity":350,"price":46.15,"orders":2},{"quantity":175,"price":46.1,"orders":1},{"quantity":175,"price":46.05,"orders":1},{"quantity":175,"price":46.0,"orders":1}],"sell":[{"quantity":175,"price":56.7,"orders":1},{"quantity":175,"price":56.75,"orders":1},{"quantity":525,"price":56.8,"orders":2},{"quantity":700,"price":69.05,"orders":1},{"quantity":1225,"price":71.1,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|128337","symbol":"SUPREMEIND25JUL4400CE","last_price":53.7,"volume":371875,"average_price":82.78,"oi":79100.0,"net_change":0.75,"total_buy_quantity":19425.0,"total_sell_quantity":15575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":144.3,"last_trade_time":"1753091998208","oi_day_high":87325.0,"oi_day_low":76300.0},"NSE_FO:SBILIFE25JUL1860CE":{"ohlc":{"open":5.05,"high":9.25,"low":5.05,"close":7.9},"depth":{"buy":[{"quantity":375,"price":7.8,"orders":1},{"quantity":375,"price":7.75,"orders":1},{"quantity":750,"price":7.7,"orders":2},{"quantity":1125,"price":7.65,"orders":3},{"quantity":375,"price":7.6,"orders":1}],"sell":[{"quantity":375,"price":8.0,"orders":1},{"quantity":750,"price":8.15,"orders":2},{"quantity":750,"price":8.2,"orders":2},{"quantity":1125,"price":8.25,"orders":2},{"quantity":375,"price":8.3,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|133585","symbol":"SBILIFE25JUL1860CE","last_price":7.9,"volume":293625,"average_price":7.11,"oi":1543125.0,"net_change":1.15,"total_buy_quantity":349125.0,"total_sell_quantity":118500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1753091975569","oi_day_high":1554375.0,"oi_day_low":1543125.0},"NSE_FO:OBEROIRLTY25JUL1980PE":{"ohlc":{"open":177.5,"high":177.5,"low":177.5,"close":177.5},"depth":{"buy":[{"quantity":700,"price":143.65,"orders":2},{"quantity":350,"price":143.6,"orders":1},{"quantity":1400,"price":143.05,"orders":1},{"quantity":1750,"price":142.85,"orders":1},{"quantity":3500,"price":141.1,"orders":1}],"sell":[{"quantity":1400,"price":161.15,"orders":2},{"quantity":1400,"price":165.3,"orders":1},{"quantity":1750,"price":169.75,"orders":1},{"quantity":3500,"price":170.05,"orders":1},{"quantity":3500,"price":175.95,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|124468","symbol":"OBEROIRLTY25JUL1980PE","last_price":177.5,"volume":0,"average_price":0.0,"oi":74550.0,"net_change":-0.4,"total_buy_quantity":25200.0,"total_sell_quantity":25550.0,"lower_circuit_limit":52.0,"upper_circuit_limit":252.2,"last_trade_time":"1752486311000","oi_day_high":75950.0,"oi_day_low":74550.0},"NSE_FO:IREDA25JUL170CE":{"ohlc":{"open":0.8,"high":0.8,"low":0.55,"close":0.7},"depth":{"buy":[{"quantity":10350,"price":0.65,"orders":3},{"quantity":162150,"price":0.6,"orders":13},{"quantity":69000,"price":0.55,"orders":11},{"quantity":255300,"price":0.5,"orders":10},{"quantity":445050,"price":0.45,"orders":10}],"sell":[{"quantity":106950,"price":0.7,"orders":17},{"quantity":93150,"price":0.75,"orders":13},{"quantity":103500,"price":0.8,"orders":16},{"quantity":62100,"price":0.85,"orders":7},{"quantity":131100,"price":0.9,"orders":8}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|104727","symbol":"IREDA25JUL170CE","last_price":0.7,"volume":2383950,"average_price":0.66,"oi":7200150.0,"net_change":-0.1,"total_buy_quantity":2339100.0,"total_sell_quantity":1828500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1753091989232","oi_day_high":7348500.0,"oi_day_low":7162200.0},"NSE_FO:HINDCOPPER25JUL270CE":{"ohlc":{"open":6.5,"high":9.5,"low":6.5,"close":8.7},"depth":{"buy":[{"quantity":2650,"price":8.65,"orders":1},{"quantity":5300,"price":8.4,"orders":1},{"quantity":2650,"price":8.0,"orders":1},{"quantity":2650,"price":7.6,"orders":1},{"quantity":2650,"price":7.15,"orders":1}],"sell":[{"quantity":2650,"price":9.0,"orders":1},{"quantity":2650,"price":9.1,"orders":1},{"quantity":2650,"price":9.3,"orders":1},{"quantity":2650,"price":9.35,"orders":1},{"quantity":2650,"price":9.4,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|97268","symbol":"HINDCOPPER25JUL270CE","last_price":8.7,"volume":156350,"average_price":8.7,"oi":1600600.0,"net_change":1.45,"total_buy_quantity":174900.0,"total_sell_quantity":124550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1753090721400","oi_day_high":1754300.0,"oi_day_low":1600600.0},"NSE_FO:JUBLFOOD25JUL710CE":{"ohlc":{"open":3.6,"high":3.95,"low":2.75,"close":3.2},"depth":{"buy":[{"quantity":1250,"price":3.0,"orders":1},{"quantity":1250,"price":2.95,"orders":1},{"quantity":2500,"price":2.9,"orders":2},{"quantity":2500,"price":2.85,"orders":2},{"quantity":1250,"price":2.8,"orders":1}],"sell":[{"quantity":2500,"price":3.2,"orders":2},{"quantity":1250,"price":3.25,"orders":1},{"quantity":5000,"price":3.3,"orders":4},{"quantity":2500,"price":3.35,"orders":2},{"quantity":12500,"price":3.4,"orders":3}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|110565","symbol":"JUBLFOOD25JUL710CE","last_price":3.2,"volume":343750,"average_price":3.14,"oi":701250.0,"net_change":-1.2,"total_buy_quantity":578750.0,"total_sell_quantity":260000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1753091999035","oi_day_high":717500.0,"oi_day_low":692500.0},"NSE_FO:TATAPOWER25JUL405PE":{"ohlc":{"open":7.95,"high":13.15,"low":7.05,"close":7.3},"depth":{"buy":[{"quantity":2900,"price":7.15,"orders":2},{"quantity":4350,"price":7.1,"orders":3},{"quantity":4350,"price":7.05,"orders":3},{"quantity":4350,"price":7.0,"orders":3},{"quantity":4350,"price":6.95,"orders":3}],"sell":[{"quantity":4350,"price":7.3,"orders":3},{"quantity":4350,"price":7.35,"orders":3},{"quantity":5800,"price":7.4,"orders":4},{"quantity":10150,"price":7.45,"orders":7},{"quantity":4350,"price":7.5,"orders":3}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|137834","symbol":"TATAPOWER25JUL405PE","last_price":7.3,"volume":2302600,"average_price":9.0,"oi":1486250.0,"net_change":2.4,"total_buy_quantity":391500.0,"total_sell_quantity":291450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1753091998387","oi_day_high":1650100.0,"oi_day_low":1486250.0},"NSE_FO:INOXWIND25JUL175CE":{"ohlc":{"open":1.0,"high":1.15,"low":0.7,"close":1.15},"depth":{"buy":[{"quantity":22575,"price":1.05,"orders":4},{"quantity":61275,"price":1.0,"orders":8},{"quantity":25800,"price":0.95,"orders":4},{"quantity":6450,"price":0.9,"orders":2},{"quantity":12900,"price":0.85,"orders":3}],"sell":[{"quantity":9675,"price":1.15,"orders":3},{"quantity":99975,"price":1.2,"orders":12},{"quantity":51600,"price":1.25,"orders":7},{"quantity":12900,"price":1.3,"orders":4},{"quantity":6450,"price":1.35,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|106515","symbol":"INOXWIND25JUL175CE","last_price":1.15,"volume":893325,"average_price":0.94,"oi":2989575.0,"net_change":0.15,"total_buy_quantity":790125.0,"total_sell_quantity":757875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1753091982482","oi_day_high":3102450.0,"oi_day_low":2989575.0},"NSE_FO:TIINDIA25JUL3000PE":{"ohlc":{"open":105.1,"high":109.0,"low":87.1,"close":108.95},"depth":{"buy":[{"quantity":400,"price":88.3,"orders":2},{"quantity":200,"price":88.25,"orders":1},{"quantity":200,"price":87.25,"orders":1},{"quantity":200,"price":83.95,"orders":1},{"quantity":1400,"price":83.2,"orders":2}],"sell":[{"quantity":200,"price":93.3,"orders":1},{"quantity":400,"price":93.35,"orders":2},{"quantity":200,"price":94.95,"orders":1},{"quantity":200,"price":97.45,"orders":1},{"quantity":200,"price":97.65,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|131855","symbol":"TIINDIA25JUL3000PE","last_price":108.95,"volume":9200,"average_price":95.34,"oi":64600.0,"net_change":-5.85,"total_buy_quantity":29400.0,"total_sell_quantity":19800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":241.5,"last_trade_time":"1753086722604","oi_day_high":65200.0,"oi_day_low":64000.0},"NSE_FO:SONACOMS25JUL480PE":{"ohlc":{"open":7.5,"high":9.15,"low":5.25,"close":7.4},"depth":{"buy":[{"quantity":1050,"price":7.35,"orders":1},{"quantity":2100,"price":7.3,"orders":2},{"quantity":2100,"price":7.25,"orders":2},{"quantity":2100,"price":7.2,"orders":2},{"quantity":1050,"price":7.1,"orders":1}],"sell":[{"quantity":1050,"price":7.55,"orders":1},{"quantity":1050,"price":7.6,"orders":1},{"quantity":1050,"price":7.7,"orders":1},{"quantity":3150,"price":7.75,"orders":3},{"quantity":10500,"price":8.8,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|127413","symbol":"SONACOMS25JUL480PE","last_price":7.4,"volume":2205000,"average_price":7.39,"oi":481950.0,"net_change":-4.9,"total_buy_quantity":336000.0,"total_sell_quantity":213150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.3,"last_trade_time":"1753091995092","oi_day_high":585900.0,"oi_day_low":441000.0},"NSE_FO:EICHERMOT25JUL5600CE":{"ohlc":{"open":69.3,"high":86.7,"low":52.05,"close":55.6},"depth":{"buy":[{"quantity":350,"price":55.3,"orders":2},{"quantity":175,"price":55.25,"orders":1},{"quantity":175,"price":55.2,"orders":1},{"quantity":175,"price":54.55,"orders":1},{"quantity":175,"price":54.5,"orders":1}],"sell":[{"quantity":175,"price":56.8,"orders":1},{"quantity":175,"price":57.45,"orders":1},{"quantity":350,"price":57.5,"orders":2},{"quantity":350,"price":58.0,"orders":2},{"quantity":175,"price":58.3,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|89906","symbol":"EICHERMOT25JUL5600CE","last_price":55.6,"volume":206325,"average_price":65.06,"oi":113225.0,"net_change":-33.35,"total_buy_quantity":40250.0,"total_sell_quantity":36575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":236.4,"last_trade_time":"1753091991506","oi_day_high":113750.0,"oi_day_low":109200.0},"NSE_FO:LUPIN25JUL1920CE":{"ohlc":{"open":34.7,"high":36.9,"low":27.0,"close":28.3},"depth":{"buy":[{"quantity":425,"price":27.6,"orders":1},{"quantity":425,"price":27.55,"orders":1},{"quantity":425,"price":27.5,"orders":1},{"quantity":425,"price":27.35,"orders":1},{"quantity":850,"price":27.2,"orders":2}],"sell":[{"quantity":425,"price":28.35,"orders":1},{"quantity":425,"price":29.0,"orders":1},{"quantity":425,"price":29.05,"orders":1},{"quantity":425,"price":29.15,"orders":1},{"quantity":1275,"price":29.2,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|111958","symbol":"LUPIN25JUL1920CE","last_price":28.3,"volume":201450,"average_price":30.93,"oi":190400.0,"net_change":-6.4,"total_buy_quantity":181900.0,"total_sell_quantity":75225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.55,"last_trade_time":"1753091992129","oi_day_high":190400.0,"oi_day_low":184450.0},"NSE_FO:MPHASIS25JUL2743CE":{"ohlc":{"open":111.0,"high":121.25,"low":97.0,"close":106.5},"depth":{"buy":[{"quantity":550,"price":104.8,"orders":2},{"quantity":275,"price":104.75,"orders":1},{"quantity":275,"price":104.7,"orders":1},{"quantity":275,"price":95.45,"orders":1},{"quantity":2750,"price":91.65,"orders":1}],"sell":[{"quantity":275,"price":109.3,"orders":1},{"quantity":275,"price":111.7,"orders":1},{"quantity":275,"price":114.7,"orders":1},{"quantity":1375,"price":116.05,"orders":1},{"quantity":2750,"price":118.8,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|114874","symbol":"MPHASIS25JUL2743CE","last_price":106.5,"volume":14300,"average_price":106.14,"oi":77275.0,"net_change":-24.55,"total_buy_quantity":15675.0,"total_sell_quantity":23650.0,"lower_circuit_limit":9.35,"upper_circuit_limit":252.75,"last_trade_time":"1753091854273","oi_day_high":79750.0,"oi_day_low":77275.0},"NSE_FO:HDFCLIFE25JUL800PE":{"ohlc":{"open":57.75,"high":57.75,"low":47.8,"close":49.9},"depth":{"buy":[{"quantity":1100,"price":47.1,"orders":1},{"quantity":1100,"price":47.05,"orders":1},{"quantity":1100,"price":47.0,"orders":1},{"quantity":1100,"price":46.95,"orders":1},{"quantity":1100,"price":46.9,"orders":1}],"sell":[{"quantity":1100,"price":47.6,"orders":1},{"quantity":1100,"price":47.65,"orders":1},{"quantity":1100,"price":48.15,"orders":1},{"quantity":1100,"price":48.2,"orders":1},{"quantity":3300,"price":48.25,"orders":3}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|95769","symbol":"HDFCLIFE25JUL800PE","last_price":49.9,"volume":13200,"average_price":49.97,"oi":453200.0,"net_change":-7.85,"total_buy_quantity":95700.0,"total_sell_quantity":128700.0,"lower_circuit_limit":27.25,"upper_circuit_limit":88.25,"last_trade_time":"1753089082208","oi_day_high":455400.0,"oi_day_low":453200.0},"NSE_FO:FORTIS25JUL790PE":{"ohlc":{"open":13.7,"high":15.0,"low":8.15,"close":10.5},"depth":{"buy":[{"quantity":775,"price":10.5,"orders":1},{"quantity":775,"price":10.45,"orders":1},{"quantity":775,"price":10.4,"orders":1},{"quantity":775,"price":10.05,"orders":1},{"quantity":1550,"price":9.55,"orders":2}],"sell":[{"quantity":1550,"price":10.8,"orders":2},{"quantity":775,"price":10.85,"orders":1},{"quantity":775,"price":11.35,"orders":1},{"quantity":2325,"price":11.4,"orders":1},{"quantity":6200,"price":11.55,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|95033","symbol":"FORTIS25JUL790PE","last_price":10.5,"volume":151125,"average_price":10.52,"oi":196850.0,"net_change":-2.85,"total_buy_quantity":198400.0,"total_sell_quantity":135625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.35,"last_trade_time":"1753091934082","oi_day_high":197625.0,"oi_day_low":158100.0},"NSE_FO:PETRONET25JUL300CE":{"ohlc":{"open":8.1,"high":9.1,"low":7.45,"close":8.2},"depth":{"buy":[{"quantity":1800,"price":8.25,"orders":1},{"quantity":5400,"price":8.2,"orders":2},{"quantity":1800,"price":8.1,"orders":1},{"quantity":1800,"price":8.05,"orders":1},{"quantity":1800,"price":8.0,"orders":1}],"sell":[{"quantity":3600,"price":8.5,"orders":2},{"quantity":1800,"price":8.55,"orders":1},{"quantity":1800,"price":8.7,"orders":1},{"quantity":1800,"price":8.8,"orders":1},{"quantity":3600,"price":8.9,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|120764","symbol":"PETRONET25JUL300CE","last_price":8.2,"volume":311400,"average_price":8.42,"oi":979200.0,"net_change":-0.7,"total_buy_quantity":235800.0,"total_sell_quantity":198000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.9,"last_trade_time":"1753091788096","oi_day_high":981000.0,"oi_day_low":865800.0},"NSE_FO:HDFCBANK25JUL2020CE":{"ohlc":{"open":11.35,"high":14.5,"low":7.15,"close":9.3},"depth":{"buy":[{"quantity":1650,"price":9.2,"orders":3},{"quantity":550,"price":9.15,"orders":1},{"quantity":2750,"price":9.1,"orders":2},{"quantity":1650,"price":9.05,"orders":3},{"quantity":8800,"price":9.0,"orders":12}],"sell":[{"quantity":4400,"price":9.3,"orders":3},{"quantity":1650,"price":9.35,"orders":2},{"quantity":2200,"price":9.4,"orders":3},{"quantity":6600,"price":9.5,"orders":3},{"quantity":1100,"price":9.55,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|98962","symbol":"HDFCBANK25JUL2020CE","last_price":9.3,"volume":17555450,"average_price":9.77,"oi":5746950.0,"net_change":-1.4,"total_buy_quantity":835450.0,"total_sell_quantity":881650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.25,"last_trade_time":"1753091999025","oi_day_high":5965850.0,"oi_day_low":5599000.0},"NSE_FO:ADANIPORTS25JUL1420PE":{"ohlc":{"open":13.7,"high":17.3,"low":9.8,"close":10.55},"depth":{"buy":[{"quantity":475,"price":10.65,"orders":1},{"quantity":475,"price":10.6,"orders":1},{"quantity":1900,"price":10.55,"orders":2},{"quantity":2850,"price":10.5,"orders":4},{"quantity":475,"price":10.45,"orders":1}],"sell":[{"quantity":950,"price":10.9,"orders":2},{"quantity":950,"price":11.0,"orders":1},{"quantity":475,"price":11.15,"orders":1},{"quantity":475,"price":11.2,"orders":1},{"quantity":1425,"price":11.5,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|75937","symbol":"ADANIPORTS25JUL1420PE","last_price":10.55,"volume":349600,"average_price":13.24,"oi":432725.0,"net_change":-3.4,"total_buy_quantity":983250.0,"total_sell_quantity":90725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.25,"last_trade_time":"1753091976386","oi_day_high":434150.0,"oi_day_low":416100.0},"NSE_FO:BSE25JUL2800CE":{"ohlc":{"open":10.7,"high":16.55,"low":8.15,"close":12.9},"depth":{"buy":[{"quantity":375,"price":12.75,"orders":1},{"quantity":375,"price":12.7,"orders":1},{"quantity":375,"price":12.65,"orders":1},{"quantity":1125,"price":12.6,"orders":3},{"quantity":750,"price":12.55,"orders":2}],"sell":[{"quantity":1500,"price":12.9,"orders":4},{"quantity":1500,"price":12.95,"orders":4},{"quantity":1875,"price":13.0,"orders":5},{"quantity":375,"price":13.05,"orders":1},{"quantity":1125,"price":13.1,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|49082","symbol":"BSE25JUL2800CE","last_price":12.9,"volume":3537750,"average_price":13.68,"oi":2671875.0,"net_change":2.2,"total_buy_quantity":373500.0,"total_sell_quantity":184500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.55,"last_trade_time":"1753091996858","oi_day_high":2801250.0,"oi_day_low":2671875.0},"NSE_FO:JSL25JUL690PE":{"ohlc":{"open":17.35,"high":18.4,"low":9.3,"close":10.75},"depth":{"buy":[{"quantity":1700,"price":10.65,"orders":2},{"quantity":850,"price":10.6,"orders":1},{"quantity":850,"price":10.15,"orders":1},{"quantity":2550,"price":10.1,"orders":1},{"quantity":25500,"price":9.45,"orders":1}],"sell":[{"quantity":850,"price":11.05,"orders":1},{"quantity":850,"price":11.1,"orders":1},{"quantity":2550,"price":11.15,"orders":1},{"quantity":850,"price":11.5,"orders":1},{"quantity":850,"price":11.55,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|109570","symbol":"JSL25JUL690PE","last_price":10.75,"volume":346800,"average_price":12.34,"oi":114750.0,"net_change":-13.35,"total_buy_quantity":156400.0,"total_sell_quantity":156400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.6,"last_trade_time":"1753091997036","oi_day_high":138550.0,"oi_day_low":88400.0},"NSE_FO:GMRAIRPORT25JUL85CE":{"ohlc":{"open":9.6,"high":9.6,"low":8.8,"close":8.8},"depth":{"buy":[{"quantity":6975,"price":8.9,"orders":1},{"quantity":13950,"price":8.85,"orders":2},{"quantity":6975,"price":8.8,"orders":1},{"quantity":6975,"price":8.55,"orders":1},{"quantity":6975,"price":8.5,"orders":1}],"sell":[{"quantity":6975,"price":9.1,"orders":1},{"quantity":13950,"price":9.15,"orders":2},{"quantity":6975,"price":9.3,"orders":1},{"quantity":13950,"price":9.35,"orders":1},{"quantity":97650,"price":9.4,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|96080","symbol":"GMRAIRPORT25JUL85CE","last_price":8.8,"volume":20925,"average_price":9.23,"oi":1332225.0,"net_change":-0.8,"total_buy_quantity":683550.0,"total_sell_quantity":634725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1753090965991","oi_day_high":1346175.0,"oi_day_low":1332225.0},"NSE_FO:CUMMINSIND25JUL3350PE":{"ohlc":{"open":9.5,"high":9.5,"low":3.6,"close":4.6},"depth":{"buy":[{"quantity":200,"price":4.15,"orders":1},{"quantity":400,"price":4.1,"orders":2},{"quantity":400,"price":4.05,"orders":2},{"quantity":400,"price":4.0,"orders":2},{"quantity":200,"price":3.95,"orders":1}],"sell":[{"quantity":200,"price":4.35,"orders":1},{"quantity":200,"price":4.4,"orders":1},{"quantity":200,"price":4.45,"orders":1},{"quantity":400,"price":4.5,"orders":2},{"quantity":200,"price":4.55,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|89934","symbol":"CUMMINSIND25JUL3350PE","last_price":4.6,"volume":55400,"average_price":5.46,"oi":38800.0,"net_change":-4.75,"total_buy_quantity":94200.0,"total_sell_quantity":43600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.4,"last_trade_time":"1753091035803","oi_day_high":45400.0,"oi_day_low":35200.0},"NSE_FO:ONGC25JUL245CE":{"ohlc":{"open":4.45,"high":4.45,"low":2.65,"close":2.75},"depth":{"buy":[{"quantity":6750,"price":2.7,"orders":2},{"quantity":69750,"price":2.65,"orders":9},{"quantity":24750,"price":2.6,"orders":10},{"quantity":11250,"price":2.55,"orders":5},{"quantity":60750,"price":2.5,"orders":12}],"sell":[{"quantity":11250,"price":2.75,"orders":5},{"quantity":42750,"price":2.8,"orders":17},{"quantity":67500,"price":2.85,"orders":10},{"quantity":60750,"price":2.9,"orders":12},{"quantity":65250,"price":2.95,"orders":14}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|119177","symbol":"ONGC25JUL245CE","last_price":2.75,"volume":9326250,"average_price":3.1,"oi":1.3806E7,"net_change":-1.4,"total_buy_quantity":708750.0,"total_sell_quantity":1770750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1753091991974","oi_day_high":1.38825E7,"oi_day_low":1.3806E7},"NSE_FO:MAXHEALTH25JUL1260CE":{"ohlc":{"open":12.55,"high":13.35,"low":7.5,"close":10.6},"depth":{"buy":[{"quantity":525,"price":10.0,"orders":1},{"quantity":1050,"price":8.9,"orders":2},{"quantity":15750,"price":8.65,"orders":1},{"quantity":1050,"price":8.0,"orders":1},{"quantity":525,"price":7.55,"orders":1}],"sell":[{"quantity":525,"price":10.6,"orders":1},{"quantity":525,"price":10.65,"orders":1},{"quantity":525,"price":11.55,"orders":1},{"quantity":1050,"price":11.6,"orders":2},{"quantity":10500,"price":12.25,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|118312","symbol":"MAXHEALTH25JUL1260CE","last_price":10.6,"volume":316050,"average_price":10.66,"oi":208950.0,"net_change":-2.6,"total_buy_quantity":239925.0,"total_sell_quantity":77700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.95,"last_trade_time":"1753091947078","oi_day_high":211050.0,"oi_day_low":165900.0},"NSE_FO:VOLTAS25JUL1320PE":{"ohlc":{"open":6.0,"high":6.0,"low":3.45,"close":4.05},"depth":{"buy":[{"quantity":375,"price":3.8,"orders":1},{"quantity":750,"price":3.75,"orders":1},{"quantity":750,"price":3.65,"orders":2},{"quantity":1125,"price":3.5,"orders":2},{"quantity":3000,"price":3.45,"orders":1}],"sell":[{"quantity":375,"price":4.0,"orders":1},{"quantity":750,"price":4.05,"orders":2},{"quantity":375,"price":4.15,"orders":1},{"quantity":375,"price":4.2,"orders":1},{"quantity":375,"price":4.25,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|135467","symbol":"VOLTAS25JUL1320PE","last_price":4.05,"volume":81000,"average_price":3.93,"oi":286500.0,"net_change":-2.1,"total_buy_quantity":495375.0,"total_sell_quantity":75000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1753091986359","oi_day_high":299625.0,"oi_day_low":285000.0},"NSE_FO:MANKIND25JUL2300CE":{"ohlc":{"open":362.1,"high":362.1,"low":362.1,"close":362.1},"depth":{"buy":[{"quantity":675,"price":344.75,"orders":1},{"quantity":225,"price":344.7,"orders":1},{"quantity":2250,"price":344.4,"orders":1},{"quantity":900,"price":341.7,"orders":1},{"quantity":2250,"price":335.05,"orders":1}],"sell":[{"quantity":675,"price":378.4,"orders":1},{"quantity":2250,"price":378.45,"orders":1},{"quantity":450,"price":378.5,"orders":1},{"quantity":2250,"price":378.75,"orders":1},{"quantity":900,"price":379.4,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|117107","symbol":"MANKIND25JUL2300CE","last_price":362.1,"volume":0,"average_price":0.0,"oi":54900.0,"net_change":0.0,"total_buy_quantity":18675.0,"total_sell_quantity":19125.0,"lower_circuit_limit":203.0,"upper_circuit_limit":511.4,"last_trade_time":"1752560306000","oi_day_high":54900.0,"oi_day_low":54675.0},"NSE_FO:SRF25JUL3150PE":{"ohlc":{"open":49.45,"high":104.3,"low":42.0,"close":76.6},"depth":{"buy":[{"quantity":400,"price":75.7,"orders":2},{"quantity":200,"price":75.05,"orders":1},{"quantity":200,"price":73.75,"orders":1},{"quantity":1000,"price":73.7,"orders":2},{"quantity":200,"price":73.55,"orders":1}],"sell":[{"quantity":200,"price":77.8,"orders":1},{"quantity":200,"price":77.85,"orders":1},{"quantity":200,"price":77.9,"orders":1},{"quantity":200,"price":78.3,"orders":1},{"quantity":200,"price":78.35,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|136395","symbol":"SRF25JUL3150PE","last_price":76.6,"volume":305800,"average_price":66.63,"oi":124800.0,"net_change":25.5,"total_buy_quantity":49000.0,"total_sell_quantity":15000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.7,"last_trade_time":"1753091989442","oi_day_high":126800.0,"oi_day_low":119200.0},"NSE_FO:ITC25JUL420CE":{"ohlc":{"open":4.65,"high":5.35,"low":3.1,"close":3.6},"depth":{"buy":[{"quantity":30400,"price":3.55,"orders":14},{"quantity":27200,"price":3.5,"orders":10},{"quantity":35200,"price":3.45,"orders":13},{"quantity":51200,"price":3.4,"orders":11},{"quantity":11200,"price":3.35,"orders":6}],"sell":[{"quantity":6400,"price":3.65,"orders":4},{"quantity":12800,"price":3.7,"orders":6},{"quantity":22400,"price":3.75,"orders":9},{"quantity":43200,"price":3.8,"orders":11},{"quantity":27200,"price":3.85,"orders":6}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|105276","symbol":"ITC25JUL420CE","last_price":3.6,"volume":7827200,"average_price":4.05,"oi":9716800.0,"net_change":-1.95,"total_buy_quantity":1257600.0,"total_sell_quantity":1086400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1753091996185","oi_day_high":9739200.0,"oi_day_low":9537600.0},"NSE_FO:BAJFINANCE25JUL1000PE":{"ohlc":{"open":59.0,"high":61.75,"low":53.05,"close":53.5},"depth":{"buy":[{"quantity":750,"price":53.6,"orders":1},{"quantity":750,"price":53.35,"orders":1},{"quantity":750,"price":53.3,"orders":1},{"quantity":750,"price":53.2,"orders":1},{"quantity":3000,"price":52.75,"orders":1}],"sell":[{"quantity":750,"price":54.35,"orders":1},{"quantity":1500,"price":54.4,"orders":2},{"quantity":750,"price":54.45,"orders":1},{"quantity":1500,"price":54.6,"orders":2},{"quantity":3750,"price":55.15,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|71093","symbol":"BAJFINANCE25JUL1000PE","last_price":53.5,"volume":163500,"average_price":56.11,"oi":282750.0,"net_change":-6.4,"total_buy_quantity":81000.0,"total_sell_quantity":51000.0,"lower_circuit_limit":20.6,"upper_circuit_limit":99.2,"last_trade_time":"1753091918388","oi_day_high":315750.0,"oi_day_low":282750.0},"NSE_FO:COALINDIA25JUL395PE":{"ohlc":{"open":9.2,"high":10.05,"low":8.55,"close":9.55},"depth":{"buy":[{"quantity":1350,"price":9.3,"orders":1},{"quantity":2700,"price":9.25,"orders":2},{"quantity":1350,"price":9.15,"orders":1},{"quantity":1350,"price":9.05,"orders":1},{"quantity":1350,"price":9.0,"orders":1}],"sell":[{"quantity":1350,"price":9.55,"orders":1},{"quantity":1350,"price":9.6,"orders":1},{"quantity":1350,"price":9.75,"orders":1},{"quantity":1350,"price":9.8,"orders":1},{"quantity":5400,"price":9.85,"orders":3}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|87730","symbol":"COALINDIA25JUL395PE","last_price":9.55,"volume":282150,"average_price":9.44,"oi":3122550.0,"net_change":0.6,"total_buy_quantity":264600.0,"total_sell_quantity":194400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.95,"last_trade_time":"1753091964654","oi_day_high":3188700.0,"oi_day_low":3122550.0},"NSE_FO:TATACHEM25JUL940PE":{"ohlc":{"open":19.3,"high":20.5,"low":14.15,"close":16.0},"depth":{"buy":[{"quantity":650,"price":16.05,"orders":1},{"quantity":1950,"price":16.0,"orders":1},{"quantity":650,"price":15.9,"orders":1},{"quantity":1300,"price":15.35,"orders":2},{"quantity":650,"price":15.3,"orders":1}],"sell":[{"quantity":650,"price":16.35,"orders":1},{"quantity":650,"price":16.4,"orders":1},{"quantity":650,"price":16.45,"orders":1},{"quantity":650,"price":16.7,"orders":1},{"quantity":650,"price":16.75,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|129012","symbol":"TATACHEM25JUL940PE","last_price":16.0,"volume":196300,"average_price":16.23,"oi":244400.0,"net_change":-5.6,"total_buy_quantity":311350.0,"total_sell_quantity":131300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.05,"last_trade_time":"1753091976338","oi_day_high":249600.0,"oi_day_low":209950.0},"NSE_FO:CHAMBLFERT25JUL560PE":{"ohlc":{"open":17.0,"high":18.3,"low":12.8,"close":13.35},"depth":{"buy":[{"quantity":950,"price":12.9,"orders":1},{"quantity":950,"price":12.85,"orders":1},{"quantity":950,"price":12.8,"orders":1},{"quantity":950,"price":12.75,"orders":1},{"quantity":4750,"price":12.25,"orders":1}],"sell":[{"quantity":950,"price":13.4,"orders":1},{"quantity":950,"price":13.45,"orders":1},{"quantity":7600,"price":13.5,"orders":1},{"quantity":950,"price":13.65,"orders":1},{"quantity":950,"price":13.8,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|82565","symbol":"CHAMBLFERT25JUL560PE","last_price":13.35,"volume":127300,"average_price":14.06,"oi":379050.0,"net_change":-3.5,"total_buy_quantity":187150.0,"total_sell_quantity":90250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.0,"last_trade_time":"1753091997153","oi_day_high":398050.0,"oi_day_low":376200.0},"NSE_FO:MGL25JUL1440PE":{"ohlc":{"open":13.0,"high":13.0,"low":10.6,"close":10.6},"depth":{"buy":[{"quantity":800,"price":9.65,"orders":2},{"quantity":400,"price":9.6,"orders":1},{"quantity":400,"price":9.55,"orders":1},{"quantity":400,"price":8.65,"orders":1},{"quantity":12000,"price":8.25,"orders":1}],"sell":[{"quantity":800,"price":11.45,"orders":2},{"quantity":400,"price":11.5,"orders":1},{"quantity":400,"price":11.55,"orders":1},{"quantity":400,"price":11.7,"orders":1},{"quantity":400,"price":13.4,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|114153","symbol":"MGL25JUL1440PE","last_price":10.6,"volume":10400,"average_price":11.67,"oi":60000.0,"net_change":-2.4,"total_buy_quantity":263600.0,"total_sell_quantity":40000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.85,"last_trade_time":"1753091978309","oi_day_high":60400.0,"oi_day_low":59600.0},"NSE_FO:SHREECEM25JUL30000PE":{"ohlc":{"open":120.0,"high":157.5,"low":59.9,"close":65.1},"depth":{"buy":[{"quantity":25,"price":60.0,"orders":1},{"quantity":25,"price":59.95,"orders":1},{"quantity":750,"price":50.7,"orders":1},{"quantity":750,"price":44.95,"orders":1},{"quantity":50,"price":44.9,"orders":1}],"sell":[{"quantity":25,"price":69.35,"orders":1},{"quantity":200,"price":69.4,"orders":2},{"quantity":50,"price":72.55,"orders":1},{"quantity":500,"price":79.35,"orders":1},{"quantity":50,"price":85.0,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|125950","symbol":"SHREECEM25JUL30000PE","last_price":65.1,"volume":13525,"average_price":91.38,"oi":15875.0,"net_change":-126.85,"total_buy_quantity":3275.0,"total_sell_quantity":2075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":538.2,"last_trade_time":"1753091970597","oi_day_high":16375.0,"oi_day_low":15700.0},"NSE_FO:SOLARINDS25JUL17250PE":{"ohlc":{"open":2000.0,"high":2000.0,"low":2000.0,"close":2000.0},"depth":{"buy":[{"quantity":225,"price":2166.25,"orders":1},{"quantity":300,"price":2166.2,"orders":1},{"quantity":375,"price":2160.75,"orders":1},{"quantity":750,"price":2155.65,"orders":1},{"quantity":1500,"price":1959.4,"orders":1}],"sell":[{"quantity":300,"price":2346.25,"orders":1},{"quantity":300,"price":2346.3,"orders":1},{"quantity":75,"price":2368.5,"orders":1},{"quantity":750,"price":2409.8,"orders":1},{"quantity":750,"price":2431.85,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|135964","symbol":"SOLARINDS25JUL17250PE","last_price":2000.0,"volume":0,"average_price":0.0,"oi":5400.0,"net_change":0.0,"total_buy_quantity":3150.0,"total_sell_quantity":4125.0,"lower_circuit_limit":1336.5,"upper_circuit_limit":3316.3,"last_trade_time":"1752658008000","oi_day_high":5400.0,"oi_day_low":5400.0},"NSE_FO:TCS25JUL3440PE":{"ohlc":{"open":268.0,"high":276.0,"low":260.0,"close":271.35},"depth":{"buy":[{"quantity":175,"price":270.65,"orders":1},{"quantity":175,"price":270.45,"orders":1},{"quantity":175,"price":270.4,"orders":1},{"quantity":175,"price":270.35,"orders":1},{"quantity":5425,"price":267.7,"orders":4}],"sell":[{"quantity":175,"price":273.3,"orders":1},{"quantity":175,"price":273.5,"orders":1},{"quantity":175,"price":275.35,"orders":1},{"quantity":1400,"price":276.95,"orders":1},{"quantity":1400,"price":277.75,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|131348","symbol":"TCS25JUL3440PE","last_price":271.35,"volume":14875,"average_price":267.05,"oi":425075.0,"net_change":27.45,"total_buy_quantity":26250.0,"total_sell_quantity":18550.0,"lower_circuit_limit":124.5,"upper_circuit_limit":363.3,"last_trade_time":"1753091700321","oi_day_high":432950.0,"oi_day_low":425075.0},"NSE_FO:LTIM25JUL5400CE":{"ohlc":{"open":22.05,"high":23.45,"low":17.5,"close":19.45},"depth":{"buy":[{"quantity":150,"price":19.1,"orders":1},{"quantity":150,"price":19.05,"orders":1},{"quantity":150,"price":19.0,"orders":1},{"quantity":450,"price":18.95,"orders":3},{"quantity":600,"price":18.9,"orders":3}],"sell":[{"quantity":450,"price":20.2,"orders":2},{"quantity":300,"price":20.6,"orders":2},{"quantity":300,"price":20.65,"orders":2},{"quantity":150,"price":20.7,"orders":1},{"quantity":150,"price":20.75,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|111317","symbol":"LTIM25JUL5400CE","last_price":19.45,"volume":161100,"average_price":20.27,"oi":121050.0,"net_change":-4.15,"total_buy_quantity":101250.0,"total_sell_quantity":31650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":82.5,"last_trade_time":"1753091921777","oi_day_high":143400.0,"oi_day_low":120750.0},"NSE_FO:ADANIGREEN25JUL1000CE":{"ohlc":{"open":46.8,"high":57.0,"low":46.8,"close":51.85},"depth":{"buy":[{"quantity":1200,"price":52.3,"orders":2},{"quantity":600,"price":52.25,"orders":1},{"quantity":600,"price":52.15,"orders":1},{"quantity":600,"price":52.1,"orders":1},{"quantity":600,"price":52.05,"orders":1}],"sell":[{"quantity":600,"price":54.0,"orders":1},{"quantity":600,"price":54.05,"orders":1},{"quantity":600,"price":54.1,"orders":1},{"quantity":600,"price":54.55,"orders":1},{"quantity":600,"price":54.7,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|59810","symbol":"ADANIGREEN25JUL1000CE","last_price":51.85,"volume":250800,"average_price":52.79,"oi":2213400.0,"net_change":0.9,"total_buy_quantity":88800.0,"total_sell_quantity":102600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.8,"last_trade_time":"1753091871258","oi_day_high":2272200.0,"oi_day_low":2212200.0},"NSE_FO:CYIENT25JUL1300PE":{"ohlc":{"open":50.95,"high":54.0,"low":42.0,"close":45.55},"depth":{"buy":[{"quantity":425,"price":43.0,"orders":1},{"quantity":425,"price":42.7,"orders":1},{"quantity":425,"price":42.65,"orders":1},{"quantity":425,"price":42.5,"orders":1},{"quantity":850,"price":42.05,"orders":2}],"sell":[{"quantity":425,"price":45.9,"orders":1},{"quantity":425,"price":46.45,"orders":1},{"quantity":850,"price":47.45,"orders":2},{"quantity":850,"price":47.95,"orders":2},{"quantity":3400,"price":48.3,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|90205","symbol":"CYIENT25JUL1300PE","last_price":45.55,"volume":11050,"average_price":47.01,"oi":154275.0,"net_change":-3.05,"total_buy_quantity":68850.0,"total_sell_quantity":58225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.9,"last_trade_time":"1753091881791","oi_day_high":156825.0,"oi_day_low":153850.0},"NSE_FO:IOC25JUL145CE":{"ohlc":{"open":5.6,"high":7.0,"low":5.6,"close":6.9},"depth":{"buy":[{"quantity":9750,"price":6.9,"orders":2},{"quantity":4875,"price":6.85,"orders":1},{"quantity":9750,"price":6.8,"orders":2},{"quantity":29250,"price":6.75,"orders":2},{"quantity":4875,"price":6.3,"orders":1}],"sell":[{"quantity":14625,"price":7.05,"orders":3},{"quantity":24375,"price":7.1,"orders":2},{"quantity":34125,"price":7.15,"orders":3},{"quantity":29250,"price":7.2,"orders":2},{"quantity":34125,"price":7.3,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|106645","symbol":"IOC25JUL145CE","last_price":6.9,"volume":770250,"average_price":6.51,"oi":2632500.0,"net_change":0.55,"total_buy_quantity":555750.0,"total_sell_quantity":755625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1753091812425","oi_day_high":2827500.0,"oi_day_low":2632500.0},"NSE_FO:COLPAL25JUL2380PE":{"ohlc":{"open":39.0,"high":45.3,"low":33.2,"close":45.2},"depth":{"buy":[{"quantity":225,"price":43.7,"orders":1},{"quantity":225,"price":43.5,"orders":1},{"quantity":225,"price":43.45,"orders":1},{"quantity":225,"price":43.05,"orders":1},{"quantity":1800,"price":42.2,"orders":1}],"sell":[{"quantity":225,"price":44.85,"orders":1},{"quantity":225,"price":44.9,"orders":1},{"quantity":225,"price":45.2,"orders":1},{"quantity":225,"price":45.95,"orders":1},{"quantity":225,"price":46.5,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|88644","symbol":"COLPAL25JUL2380PE","last_price":45.2,"volume":47250,"average_price":39.25,"oi":56925.0,"net_change":3.7,"total_buy_quantity":92925.0,"total_sell_quantity":37800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.95,"last_trade_time":"1753091995673","oi_day_high":57375.0,"oi_day_low":50850.0},"NSE_FO:NTPC25JUL335PE":{"ohlc":{"open":1.6,"high":2.2,"low":1.0,"close":1.25},"depth":{"buy":[{"quantity":18000,"price":1.2,"orders":9},{"quantity":16500,"price":1.15,"orders":7},{"quantity":60000,"price":1.1,"orders":13},{"quantity":27000,"price":1.05,"orders":10},{"quantity":28500,"price":1.0,"orders":7}],"sell":[{"quantity":42000,"price":1.3,"orders":13},{"quantity":28500,"price":1.35,"orders":8},{"quantity":58500,"price":1.4,"orders":9},{"quantity":22500,"price":1.45,"orders":7},{"quantity":21000,"price":1.5,"orders":3}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|123778","symbol":"NTPC25JUL335PE","last_price":1.25,"volume":1635000,"average_price":1.31,"oi":1894500.0,"net_change":-0.2,"total_buy_quantity":729000.0,"total_sell_quantity":595500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1753091954331","oi_day_high":1981500.0,"oi_day_low":1887000.0},"NSE_FO:ANGELONE25JUL2900PE":{"ohlc":{"open":185.25,"high":185.25,"low":185.25,"close":185.25},"depth":{"buy":[{"quantity":250,"price":195.5,"orders":1},{"quantity":250,"price":191.25,"orders":1},{"quantity":250,"price":191.1,"orders":1},{"quantity":500,"price":186.0,"orders":1},{"quantity":250,"price":169.0,"orders":1}],"sell":[{"quantity":250,"price":239.5,"orders":1},{"quantity":250,"price":240.0,"orders":1},{"quantity":7500,"price":258.2,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|63296","symbol":"ANGELONE25JUL2900PE","last_price":185.25,"volume":500,"average_price":185.25,"oi":103750.0,"net_change":-24.75,"total_buy_quantity":15000.0,"total_sell_quantity":8000.0,"lower_circuit_limit":20.55,"upper_circuit_limit":399.45,"last_trade_time":"1753072364129","oi_day_high":103750.0,"oi_day_low":103750.0},"NSE_FO:NYKAA25JUL207.5CE":{"ohlc":{"open":8.0,"high":9.2,"low":8.0,"close":9.2},"depth":{"buy":[{"quantity":6250,"price":9.65,"orders":2},{"quantity":3125,"price":9.45,"orders":1},{"quantity":3125,"price":9.15,"orders":1},{"quantity":6250,"price":9.1,"orders":2},{"quantity":12500,"price":9.0,"orders":1}],"sell":[{"quantity":3125,"price":10.0,"orders":1},{"quantity":3125,"price":10.05,"orders":1},{"quantity":3125,"price":10.2,"orders":1},{"quantity":6250,"price":10.25,"orders":2},{"quantity":9375,"price":10.55,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|124012","symbol":"NYKAA25JUL207.5CE","last_price":9.2,"volume":12500,"average_price":8.53,"oi":137500.0,"net_change":1.45,"total_buy_quantity":300000.0,"total_sell_quantity":134375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1753091910235","oi_day_high":137500.0,"oi_day_low":134375.0},"NSE_FO:GRANULES25JUL500PE":{"ohlc":{"open":14.9,"high":15.85,"low":11.05,"close":14.2},"depth":{"buy":[{"quantity":1075,"price":13.4,"orders":1},{"quantity":1075,"price":13.35,"orders":1},{"quantity":1075,"price":13.25,"orders":1},{"quantity":1075,"price":13.1,"orders":1},{"quantity":5375,"price":12.4,"orders":1}],"sell":[{"quantity":1075,"price":14.2,"orders":1},{"quantity":1075,"price":14.25,"orders":1},{"quantity":1075,"price":14.9,"orders":1},{"quantity":1075,"price":15.05,"orders":1},{"quantity":1075,"price":15.2,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|92973","symbol":"GRANULES25JUL500PE","last_price":14.2,"volume":147275,"average_price":13.79,"oi":441825.0,"net_change":0.3,"total_buy_quantity":184900.0,"total_sell_quantity":136525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.9,"last_trade_time":"1753091996220","oi_day_high":451500.0,"oi_day_low":441825.0},"NSE_FO:BAJAJFINSV25JUL2060CE":{"ohlc":{"open":24.9,"high":36.55,"low":20.8,"close":34.4},"depth":{"buy":[{"quantity":1000,"price":34.4,"orders":2},{"quantity":500,"price":34.25,"orders":1},{"quantity":1000,"price":34.2,"orders":2},{"quantity":1000,"price":34.1,"orders":2},{"quantity":1000,"price":33.75,"orders":2}],"sell":[{"quantity":1000,"price":35.0,"orders":2},{"quantity":500,"price":35.05,"orders":1},{"quantity":500,"price":35.15,"orders":1},{"quantity":1500,"price":35.2,"orders":2},{"quantity":2000,"price":35.25,"orders":3}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|79745","symbol":"BAJAJFINSV25JUL2060CE","last_price":34.4,"volume":1585500,"average_price":31.97,"oi":534000.0,"net_change":8.55,"total_buy_quantity":347000.0,"total_sell_quantity":124000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.6,"last_trade_time":"1753091999570","oi_day_high":553000.0,"oi_day_low":507500.0},"NSE_FO:TRENT25JUL6100PE":{"ohlc":{"open":715.0,"high":715.0,"low":715.0,"close":715.0},"depth":{"buy":[{"quantity":100,"price":702.75,"orders":1},{"quantity":100,"price":702.65,"orders":1},{"quantity":100,"price":702.55,"orders":1},{"quantity":1100,"price":693.2,"orders":1},{"quantity":400,"price":687.45,"orders":1}],"sell":[{"quantity":300,"price":719.4,"orders":3},{"quantity":100,"price":719.45,"orders":1},{"quantity":1100,"price":726.8,"orders":1},{"quantity":400,"price":751.7,"orders":1},{"quantity":500,"price":757.8,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|139413","symbol":"TRENT25JUL6100PE","last_price":715.0,"volume":200,"average_price":715.0,"oi":124200.0,"net_change":3.35,"total_buy_quantity":10800.0,"total_sell_quantity":9900.0,"lower_circuit_limit":327.6,"upper_circuit_limit":1095.7,"last_trade_time":"1753072324717","oi_day_high":124300.0,"oi_day_low":124200.0},"NSE_FO:CHOLAFIN25JUL1620PE":{"ohlc":{"open":95.65,"high":95.65,"low":58.4,"close":58.4},"depth":{"buy":[{"quantity":625,"price":57.0,"orders":1},{"quantity":625,"price":56.55,"orders":1},{"quantity":625,"price":56.4,"orders":1},{"quantity":2500,"price":54.25,"orders":1},{"quantity":2500,"price":53.7,"orders":1}],"sell":[{"quantity":625,"price":58.3,"orders":1},{"quantity":625,"price":58.75,"orders":1},{"quantity":2500,"price":63.0,"orders":1},{"quantity":5000,"price":63.5,"orders":1},{"quantity":5000,"price":67.1,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|87177","symbol":"CHOLAFIN25JUL1620PE","last_price":58.4,"volume":14375,"average_price":76.91,"oi":73750.0,"net_change":-16.2,"total_buy_quantity":33750.0,"total_sell_quantity":60625.0,"lower_circuit_limit":5.25,"upper_circuit_limit":143.95,"last_trade_time":"1753091169536","oi_day_high":75625.0,"oi_day_low":73750.0},"NSE_FO:IRB25JUL50CE":{"ohlc":{"open":0.65,"high":0.7,"low":0.45,"close":0.5},"depth":{"buy":[{"quantity":256850,"price":0.5,"orders":13},{"quantity":361925,"price":0.45,"orders":10},{"quantity":455325,"price":0.4,"orders":8},{"quantity":443650,"price":0.35,"orders":6},{"quantity":455325,"price":0.3,"orders":6}],"sell":[{"quantity":81725,"price":0.55,"orders":7},{"quantity":93400,"price":0.6,"orders":6},{"quantity":221825,"price":0.65,"orders":12},{"quantity":210150,"price":0.7,"orders":15},{"quantity":653800,"price":0.75,"orders":14}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|103991","symbol":"IRB25JUL50CE","last_price":0.5,"volume":6573025,"average_price":0.55,"oi":1.356635E7,"net_change":-0.1,"total_buy_quantity":4144625.0,"total_sell_quantity":3362400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1753091991073","oi_day_high":1.356635E7,"oi_day_low":1.2060275E7},"NSE_FO:ADANIENSOL25JUL860PE":{"ohlc":{"open":20.0,"high":20.3,"low":12.0,"close":15.1},"depth":{"buy":[{"quantity":1350,"price":14.9,"orders":2},{"quantity":675,"price":14.65,"orders":1},{"quantity":675,"price":14.6,"orders":1},{"quantity":675,"price":14.45,"orders":1},{"quantity":1350,"price":14.2,"orders":2}],"sell":[{"quantity":675,"price":15.45,"orders":1},{"quantity":1350,"price":15.7,"orders":2},{"quantity":1350,"price":15.9,"orders":2},{"quantity":2025,"price":16.15,"orders":2},{"quantity":675,"price":16.65,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|75466","symbol":"ADANIENSOL25JUL860PE","last_price":15.1,"volume":467775,"average_price":14.14,"oi":414450.0,"net_change":-3.7,"total_buy_quantity":587250.0,"total_sell_quantity":89775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.95,"last_trade_time":"1753091997400","oi_day_high":416475.0,"oi_day_low":280125.0},"NSE_FO:CONCOR25JUL600CE":{"ohlc":{"open":18.7,"high":20.1,"low":15.0,"close":19.65},"depth":{"buy":[{"quantity":1250,"price":19.6,"orders":1},{"quantity":1250,"price":19.5,"orders":1},{"quantity":1250,"price":19.3,"orders":1},{"quantity":1250,"price":18.95,"orders":1},{"quantity":1250,"price":18.9,"orders":1}],"sell":[{"quantity":1250,"price":20.35,"orders":1},{"quantity":3750,"price":20.4,"orders":3},{"quantity":2500,"price":20.45,"orders":2},{"quantity":1250,"price":20.55,"orders":1},{"quantity":1250,"price":21.0,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|89252","symbol":"CONCOR25JUL600CE","last_price":19.65,"volume":182500,"average_price":18.12,"oi":552500.0,"net_change":-0.4,"total_buy_quantity":200000.0,"total_sell_quantity":138750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.75,"last_trade_time":"1753091869393","oi_day_high":571250.0,"oi_day_low":536250.0},"NSE_FO:ALKEM25JUL4850PE":{"ohlc":{"open":21.2,"high":21.2,"low":15.0,"close":16.55},"depth":{"buy":[{"quantity":125,"price":14.05,"orders":1},{"quantity":125,"price":13.2,"orders":1},{"quantity":125,"price":13.15,"orders":1},{"quantity":3750,"price":12.95,"orders":1},{"quantity":125,"price":12.8,"orders":1}],"sell":[{"quantity":250,"price":17.6,"orders":2},{"quantity":125,"price":17.75,"orders":1},{"quantity":125,"price":17.9,"orders":1},{"quantity":250,"price":18.05,"orders":2},{"quantity":125,"price":19.1,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|76387","symbol":"ALKEM25JUL4850PE","last_price":16.55,"volume":5500,"average_price":17.81,"oi":19625.0,"net_change":-3.2,"total_buy_quantity":31375.0,"total_sell_quantity":10500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.05,"last_trade_time":"1753091743286","oi_day_high":19625.0,"oi_day_low":18000.0},"NSE_FO:ABB25JUL6000CE":{"ohlc":{"open":30.1,"high":55.6,"low":26.4,"close":50.25},"depth":{"buy":[{"quantity":750,"price":50.0,"orders":2},{"quantity":125,"price":49.95,"orders":1},{"quantity":125,"price":49.2,"orders":1},{"quantity":125,"price":48.55,"orders":1},{"quantity":250,"price":48.5,"orders":2}],"sell":[{"quantity":250,"price":50.3,"orders":2},{"quantity":875,"price":50.5,"orders":2},{"quantity":125,"price":50.85,"orders":1},{"quantity":125,"price":50.95,"orders":1},{"quantity":500,"price":51.0,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|57500","symbol":"ABB25JUL6000CE","last_price":50.25,"volume":850500,"average_price":45.32,"oi":241250.0,"net_change":19.1,"total_buy_quantity":45750.0,"total_sell_quantity":23250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.15,"last_trade_time":"1753091999055","oi_day_high":299250.0,"oi_day_low":241250.0},"NSE_FO:JSWENERGY25JUL520PE":{"ohlc":{"open":8.05,"high":9.7,"low":6.3,"close":7.0},"depth":{"buy":[{"quantity":1000,"price":6.8,"orders":1},{"quantity":1000,"price":6.75,"orders":1},{"quantity":1000,"price":6.7,"orders":1},{"quantity":2000,"price":6.65,"orders":2},{"quantity":2000,"price":6.55,"orders":2}],"sell":[{"quantity":3000,"price":7.05,"orders":3},{"quantity":9000,"price":7.1,"orders":5},{"quantity":1000,"price":7.15,"orders":1},{"quantity":7000,"price":7.2,"orders":2},{"quantity":4000,"price":7.25,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|106620","symbol":"JSWENERGY25JUL520PE","last_price":7.0,"volume":560000,"average_price":7.43,"oi":849000.0,"net_change":-1.55,"total_buy_quantity":574000.0,"total_sell_quantity":268000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.55,"last_trade_time":"1753091979796","oi_day_high":872000.0,"oi_day_low":835000.0},"NSE_FO:ZYDUSLIFE25JUL980CE":{"ohlc":{"open":12.95,"high":13.95,"low":8.75,"close":9.45},"depth":{"buy":[{"quantity":900,"price":9.3,"orders":1},{"quantity":900,"price":9.15,"orders":1},{"quantity":900,"price":9.05,"orders":1},{"quantity":3600,"price":9.0,"orders":4},{"quantity":10800,"price":8.95,"orders":3}],"sell":[{"quantity":3600,"price":9.45,"orders":4},{"quantity":1800,"price":9.5,"orders":2},{"quantity":900,"price":9.55,"orders":1},{"quantity":900,"price":9.6,"orders":1},{"quantity":14400,"price":9.65,"orders":3}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|136327","symbol":"ZYDUSLIFE25JUL980CE","last_price":9.45,"volume":1191600,"average_price":10.34,"oi":658800.0,"net_change":-3.5,"total_buy_quantity":390600.0,"total_sell_quantity":258300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.6,"last_trade_time":"1753091998419","oi_day_high":855900.0,"oi_day_low":576900.0},"NSE_FO:MUTHOOTFIN25JUL2600PE":{"ohlc":{"open":25.45,"high":30.85,"low":13.9,"close":17.75},"depth":{"buy":[{"quantity":275,"price":16.85,"orders":1},{"quantity":550,"price":16.8,"orders":2},{"quantity":275,"price":16.75,"orders":1},{"quantity":550,"price":16.7,"orders":2},{"quantity":550,"price":16.6,"orders":2}],"sell":[{"quantity":275,"price":18.6,"orders":1},{"quantity":275,"price":18.65,"orders":1},{"quantity":275,"price":18.7,"orders":1},{"quantity":275,"price":18.75,"orders":1},{"quantity":18700,"price":18.8,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|115336","symbol":"MUTHOOTFIN25JUL2600PE","last_price":17.75,"volume":245300,"average_price":18.6,"oi":150150.0,"net_change":-9.3,"total_buy_quantity":432575.0,"total_sell_quantity":77000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.5,"last_trade_time":"1753091989606","oi_day_high":160600.0,"oi_day_low":144925.0},"NSE_FO:BALKRISIND25JUL2440PE":{"ohlc":{"open":1.05,"high":1.9,"low":1.05,"close":1.9},"depth":{"buy":[{"quantity":300,"price":1.3,"orders":1},{"quantity":1200,"price":1.25,"orders":2},{"quantity":15000,"price":1.0,"orders":2},{"quantity":900,"price":0.8,"orders":1},{"quantity":30000,"price":0.5,"orders":4}],"sell":[{"quantity":300,"price":4.0,"orders":1},{"quantity":9000,"price":4.5,"orders":1},{"quantity":9000,"price":9.35,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|71912","symbol":"BALKRISIND25JUL2440PE","last_price":1.9,"volume":600,"average_price":1.47,"oi":18000.0,"net_change":1.0,"total_buy_quantity":66600.0,"total_sell_quantity":18300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1753088495916","oi_day_high":18000.0,"oi_day_low":18000.0},"NSE_FO:BIOCON25JUL350CE":{"ohlc":{"open":46.25,"high":50.5,"low":45.75,"close":46.1},"depth":{"buy":[{"quantity":2500,"price":45.8,"orders":1},{"quantity":2500,"price":45.75,"orders":1},{"quantity":2500,"price":45.7,"orders":1},{"quantity":2500,"price":45.65,"orders":1},{"quantity":2500,"price":45.3,"orders":1}],"sell":[{"quantity":2500,"price":47.05,"orders":1},{"quantity":2500,"price":47.3,"orders":1},{"quantity":5000,"price":47.35,"orders":2},{"quantity":15000,"price":47.65,"orders":2},{"quantity":12500,"price":47.8,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|76253","symbol":"BIOCON25JUL350CE","last_price":46.1,"volume":42500,"average_price":47.54,"oi":367500.0,"net_change":-5.6,"total_buy_quantity":220000.0,"total_sell_quantity":210000.0,"lower_circuit_limit":26.55,"upper_circuit_limit":76.85,"last_trade_time":"1753087712115","oi_day_high":370000.0,"oi_day_low":357500.0},"NSE_FO:PAGEIND25JUL48500PE":{"ohlc":{"open":2191.3,"high":2191.3,"low":2191.3,"close":2191.3},"depth":{"buy":[{"quantity":15,"price":1973.5,"orders":1},{"quantity":105,"price":1973.35,"orders":2},{"quantity":75,"price":1932.15,"orders":1},{"quantity":150,"price":1847.05,"orders":1},{"quantity":150,"price":1796.5,"orders":1}],"sell":[{"quantity":15,"price":2303.0,"orders":1},{"quantity":45,"price":2303.05,"orders":1},{"quantity":150,"price":2433.6,"orders":1},{"quantity":75,"price":2480.5,"orders":1},{"quantity":60,"price":2535.3,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|125857","symbol":"PAGEIND25JUL48500PE","last_price":2191.3,"volume":0,"average_price":0.0,"oi":720.0,"net_change":0.0,"total_buy_quantity":540.0,"total_sell_quantity":975.0,"lower_circuit_limit":577.75,"upper_circuit_limit":3804.85,"last_trade_time":"1752829031000","oi_day_high":720.0,"oi_day_low":705.0},"NSE_FO:TATACOMM25JUL1680PE":{"ohlc":{"open":8.95,"high":9.45,"low":4.35,"close":5.8},"depth":{"buy":[{"quantity":350,"price":5.35,"orders":1},{"quantity":350,"price":5.3,"orders":1},{"quantity":350,"price":5.25,"orders":1},{"quantity":700,"price":5.15,"orders":2},{"quantity":350,"price":5.1,"orders":1}],"sell":[{"quantity":700,"price":5.7,"orders":2},{"quantity":350,"price":5.85,"orders":1},{"quantity":700,"price":5.9,"orders":1},{"quantity":350,"price":6.0,"orders":1},{"quantity":350,"price":6.05,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|129235","symbol":"TATACOMM25JUL1680PE","last_price":5.8,"volume":115500,"average_price":6.09,"oi":106400.0,"net_change":-2.9,"total_buy_quantity":242550.0,"total_sell_quantity":76300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.7,"last_trade_time":"1753091917645","oi_day_high":134400.0,"oi_day_low":106400.0},"NSE_FO:TITAGARH25JUL940PE":{"ohlc":{"open":35.5,"high":37.65,"low":22.1,"close":22.1},"depth":{"buy":[{"quantity":725,"price":21.9,"orders":1},{"quantity":725,"price":20.95,"orders":1},{"quantity":725,"price":20.7,"orders":1},{"quantity":725,"price":20.45,"orders":1},{"quantity":5800,"price":20.35,"orders":1}],"sell":[{"quantity":725,"price":23.95,"orders":1},{"quantity":725,"price":24.0,"orders":1},{"quantity":2175,"price":24.45,"orders":1},{"quantity":5800,"price":25.0,"orders":1},{"quantity":725,"price":25.05,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|138772","symbol":"TITAGARH25JUL940PE","last_price":22.1,"volume":158050,"average_price":27.52,"oi":237075.0,"net_change":-13.15,"total_buy_quantity":155875.0,"total_sell_quantity":116725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.95,"last_trade_time":"1753091943832","oi_day_high":245050.0,"oi_day_low":231275.0},"NSE_FO:CIPLA25JUL1520PE":{"ohlc":{"open":50.1,"high":57.5,"low":47.85,"close":51.9},"depth":{"buy":[{"quantity":375,"price":52.4,"orders":1},{"quantity":375,"price":52.35,"orders":1},{"quantity":375,"price":51.55,"orders":1},{"quantity":9375,"price":49.9,"orders":3},{"quantity":750,"price":49.8,"orders":1}],"sell":[{"quantity":375,"price":53.65,"orders":1},{"quantity":750,"price":55.6,"orders":2},{"quantity":1125,"price":56.15,"orders":2},{"quantity":1500,"price":56.35,"orders":1},{"quantity":375,"price":60.7,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|83367","symbol":"CIPLA25JUL1520PE","last_price":51.9,"volume":12750,"average_price":52.1,"oi":138375.0,"net_change":3.6,"total_buy_quantity":46875.0,"total_sell_quantity":28125.0,"lower_circuit_limit":5.05,"upper_circuit_limit":91.55,"last_trade_time":"1753091642211","oi_day_high":142500.0,"oi_day_low":138375.0},"NSE_FO:MFSL25JUL1640CE":{"ohlc":{"open":3.4,"high":3.7,"low":2.7,"close":2.75},"depth":{"buy":[{"quantity":1600,"price":2.85,"orders":2},{"quantity":800,"price":2.75,"orders":1},{"quantity":3200,"price":2.7,"orders":3},{"quantity":1600,"price":2.65,"orders":2},{"quantity":2400,"price":2.6,"orders":2}],"sell":[{"quantity":800,"price":3.05,"orders":1},{"quantity":1600,"price":3.1,"orders":2},{"quantity":1600,"price":3.15,"orders":2},{"quantity":1600,"price":3.2,"orders":2},{"quantity":800,"price":3.25,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|36929","symbol":"MFSL25JUL1640CE","last_price":2.75,"volume":80000,"average_price":3.08,"oi":256800.0,"net_change":-0.95,"total_buy_quantity":197600.0,"total_sell_quantity":114400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1753091877435","oi_day_high":256800.0,"oi_day_low":248000.0},"NSE_FO:M&MFIN25JUL263.5PE":{"ohlc":{"open":9.6,"high":9.6,"low":6.25,"close":6.4},"depth":{"buy":[{"quantity":4112,"price":6.1,"orders":2},{"quantity":2056,"price":6.05,"orders":1},{"quantity":2056,"price":5.9,"orders":1},{"quantity":18504,"price":5.8,"orders":2},{"quantity":10280,"price":5.5,"orders":1}],"sell":[{"quantity":2056,"price":6.5,"orders":1},{"quantity":2056,"price":6.55,"orders":1},{"quantity":4112,"price":6.65,"orders":2},{"quantity":2056,"price":6.7,"orders":1},{"quantity":4112,"price":6.8,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|50326","symbol":"M&MFIN25JUL263.5PE","last_price":6.4,"volume":55512,"average_price":7.48,"oi":787448.0,"net_change":-2.25,"total_buy_quantity":347464.0,"total_sell_quantity":267280.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1753091937430","oi_day_high":789504.0,"oi_day_low":781280.0},"NSE_FO:AUROPHARMA25JUL1120PE":{"ohlc":{"open":12.05,"high":12.05,"low":8.0,"close":9.6},"depth":{"buy":[{"quantity":550,"price":8.0,"orders":1},{"quantity":16500,"price":7.95,"orders":1},{"quantity":550,"price":7.2,"orders":1},{"quantity":550,"price":6.85,"orders":1},{"quantity":2750,"price":6.05,"orders":1}],"sell":[{"quantity":550,"price":11.4,"orders":1},{"quantity":550,"price":11.45,"orders":1},{"quantity":550,"price":11.5,"orders":1},{"quantity":550,"price":12.3,"orders":1},{"quantity":11000,"price":12.6,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|67811","symbol":"AUROPHARMA25JUL1120PE","last_price":9.6,"volume":48950,"average_price":9.41,"oi":266200.0,"net_change":-2.0,"total_buy_quantity":372900.0,"total_sell_quantity":95150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.6,"last_trade_time":"1753091645128","oi_day_high":280500.0,"oi_day_low":266200.0},"NSE_FO:IDEA25JUL7PE":{"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":59181300,"price":0.05,"orders":231},{"quantity":52748550,"price":0.1,"orders":191},{"quantity":13151400,"price":0.15,"orders":51},{"quantity":5217675,"price":0.2,"orders":17},{"quantity":4288500,"price":0.25,"orders":14}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|103644","symbol":"IDEA25JUL7PE","last_price":0.05,"volume":7147500,"average_price":0.05,"oi":3.036258E8,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":1.5081225E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1753089307851","oi_day_high":3.039117E8,"oi_day_low":3.036258E8},"NSE_FO:TATASTEEL25JUL160CE":{"ohlc":{"open":4.55,"high":6.9,"low":4.5,"close":4.8},"depth":{"buy":[{"quantity":33000,"price":4.75,"orders":6},{"quantity":49500,"price":4.7,"orders":8},{"quantity":16500,"price":4.65,"orders":3},{"quantity":33000,"price":4.6,"orders":6},{"quantity":11000,"price":4.55,"orders":2}],"sell":[{"quantity":33000,"price":4.9,"orders":5},{"quantity":49500,"price":4.95,"orders":8},{"quantity":93500,"price":5.0,"orders":7},{"quantity":11000,"price":5.05,"orders":2},{"quantity":27500,"price":5.1,"orders":3}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|43408","symbol":"TATASTEEL25JUL160CE","last_price":4.8,"volume":13535500,"average_price":5.6,"oi":8926500.0,"net_change":0.25,"total_buy_quantity":792000.0,"total_sell_quantity":1430000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1753091990603","oi_day_high":1.04225E7,"oi_day_low":8926500.0},"NSE_FO:INFY25JUL1600PE":{"ohlc":{"open":44.0,"high":56.0,"low":41.0,"close":43.15},"depth":{"buy":[{"quantity":1200,"price":42.7,"orders":3},{"quantity":800,"price":42.65,"orders":2},{"quantity":400,"price":42.6,"orders":1},{"quantity":800,"price":42.55,"orders":2},{"quantity":800,"price":42.5,"orders":2}],"sell":[{"quantity":400,"price":43.15,"orders":1},{"quantity":800,"price":43.2,"orders":2},{"quantity":1200,"price":43.25,"orders":3},{"quantity":800,"price":43.3,"orders":2},{"quantity":4000,"price":43.35,"orders":5}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|103070","symbol":"INFY25JUL1600PE","last_price":43.15,"volume":1284000,"average_price":46.7,"oi":2174400.0,"net_change":-0.05,"total_buy_quantity":118800.0,"total_sell_quantity":75200.0,"lower_circuit_limit":2.85,"upper_circuit_limit":83.55,"last_trade_time":"1753091995974","oi_day_high":2182000.0,"oi_day_low":2068000.0},"NSE_FO:POWERGRID25JUL295CE":{"ohlc":{"open":4.1,"high":6.25,"low":3.65,"close":5.75},"depth":{"buy":[{"quantity":1900,"price":5.75,"orders":1},{"quantity":1900,"price":5.7,"orders":1},{"quantity":9500,"price":5.65,"orders":5},{"quantity":1900,"price":5.6,"orders":1},{"quantity":7600,"price":5.55,"orders":2}],"sell":[{"quantity":1900,"price":5.85,"orders":1},{"quantity":5700,"price":5.9,"orders":3},{"quantity":11400,"price":5.95,"orders":6},{"quantity":5700,"price":6.0,"orders":3},{"quantity":1900,"price":6.05,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|123649","symbol":"POWERGRID25JUL295CE","last_price":5.75,"volume":2338900,"average_price":4.72,"oi":1483900.0,"net_change":0.8,"total_buy_quantity":406600.0,"total_sell_quantity":414200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1753091993874","oi_day_high":1601700.0,"oi_day_low":1027900.0},"NSE_FO:TATAELXSI25JUL6300CE":{"ohlc":{"open":73.85,"high":90.0,"low":55.15,"close":72.0},"depth":{"buy":[{"quantity":100,"price":69.0,"orders":1},{"quantity":200,"price":68.95,"orders":2},{"quantity":100,"price":68.9,"orders":1},{"quantity":100,"price":68.85,"orders":1},{"quantity":100,"price":68.65,"orders":1}],"sell":[{"quantity":100,"price":73.1,"orders":1},{"quantity":200,"price":73.85,"orders":2},{"quantity":100,"price":73.9,"orders":1},{"quantity":300,"price":73.95,"orders":3},{"quantity":300,"price":74.0,"orders":3}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|129937","symbol":"TATAELXSI25JUL6300CE","last_price":72.0,"volume":84100,"average_price":68.66,"oi":97600.0,"net_change":-1.8,"total_buy_quantity":37800.0,"total_sell_quantity":24500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":219.05,"last_trade_time":"1753091966001","oi_day_high":99800.0,"oi_day_low":95900.0},"NSE_FO:INDIANB25JUL640CE":{"ohlc":{"open":11.7,"high":15.1,"low":10.2,"close":14.15},"depth":{"buy":[{"quantity":2000,"price":14.0,"orders":2},{"quantity":1000,"price":13.95,"orders":1},{"quantity":1000,"price":13.9,"orders":1},{"quantity":1000,"price":13.85,"orders":1},{"quantity":4000,"price":13.5,"orders":3}],"sell":[{"quantity":2000,"price":14.7,"orders":2},{"quantity":1000,"price":14.75,"orders":1},{"quantity":1000,"price":14.8,"orders":1},{"quantity":1000,"price":15.05,"orders":1},{"quantity":2000,"price":15.15,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|45826","symbol":"INDIANB25JUL640CE","last_price":14.15,"volume":273000,"average_price":13.16,"oi":245000.0,"net_change":0.55,"total_buy_quantity":182000.0,"total_sell_quantity":150000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.6,"last_trade_time":"1753091990000","oi_day_high":263000.0,"oi_day_low":231000.0},"NSE_FO:POONAWALLA25JUL450CE":{"ohlc":{"open":17.0,"high":22.6,"low":17.0,"close":19.5},"depth":{"buy":[{"quantity":1700,"price":19.5,"orders":1},{"quantity":1700,"price":19.45,"orders":1},{"quantity":1700,"price":19.4,"orders":1},{"quantity":1700,"price":19.1,"orders":1},{"quantity":1700,"price":19.0,"orders":1}],"sell":[{"quantity":1700,"price":19.85,"orders":1},{"quantity":15300,"price":19.9,"orders":1},{"quantity":1700,"price":20.25,"orders":1},{"quantity":1700,"price":20.3,"orders":1},{"quantity":11900,"price":20.35,"orders":3}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|123376","symbol":"POONAWALLA25JUL450CE","last_price":19.5,"volume":550800,"average_price":19.8,"oi":382500.0,"net_change":4.4,"total_buy_quantity":166600.0,"total_sell_quantity":217600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.1,"last_trade_time":"1753091940020","oi_day_high":484500.0,"oi_day_low":375700.0},"NSE_FO:FEDERALBNK25JUL210PE":{"ohlc":{"open":3.15,"high":3.65,"low":1.8,"close":2.0},"depth":{"buy":[{"quantity":10000,"price":2.0,"orders":2},{"quantity":25000,"price":1.95,"orders":5},{"quantity":25000,"price":1.9,"orders":4},{"quantity":55000,"price":1.85,"orders":8},{"quantity":20000,"price":1.8,"orders":3}],"sell":[{"quantity":35000,"price":2.05,"orders":7},{"quantity":75000,"price":2.1,"orders":8},{"quantity":45000,"price":2.15,"orders":5},{"quantity":25000,"price":2.2,"orders":4},{"quantity":70000,"price":2.25,"orders":4}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|91043","symbol":"FEDERALBNK25JUL210PE","last_price":2.0,"volume":11155000,"average_price":2.71,"oi":3980000.0,"net_change":-1.65,"total_buy_quantity":765000.0,"total_sell_quantity":1305000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1753091967789","oi_day_high":4275000.0,"oi_day_low":3980000.0},"NSE_FO:IGL25JUL210CE":{"ohlc":{"open":7.15,"high":7.4,"low":6.1,"close":7.15},"depth":{"buy":[{"quantity":5500,"price":6.9,"orders":2},{"quantity":2750,"price":6.8,"orders":1},{"quantity":2750,"price":6.7,"orders":1},{"quantity":5500,"price":6.65,"orders":2},{"quantity":13750,"price":6.6,"orders":4}],"sell":[{"quantity":2750,"price":7.1,"orders":1},{"quantity":2750,"price":7.15,"orders":1},{"quantity":5500,"price":7.2,"orders":2},{"quantity":8250,"price":7.35,"orders":2},{"quantity":22000,"price":7.45,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|100931","symbol":"IGL25JUL210CE","last_price":7.15,"volume":503250,"average_price":6.8,"oi":745250.0,"net_change":-1.3,"total_buy_quantity":470250.0,"total_sell_quantity":368500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.45,"last_trade_time":"1753091730451","oi_day_high":781000.0,"oi_day_low":717750.0},"NSE_FO:NMDC25JUL71PE":{"ohlc":{"open":1.0,"high":1.0,"low":0.65,"close":0.8},"depth":{"buy":[{"quantity":27000,"price":0.75,"orders":2},{"quantity":108000,"price":0.7,"orders":8},{"quantity":175500,"price":0.65,"orders":12},{"quantity":702000,"price":0.6,"orders":8},{"quantity":567000,"price":0.55,"orders":7}],"sell":[{"quantity":108000,"price":0.8,"orders":8},{"quantity":108000,"price":0.85,"orders":6},{"quantity":229500,"price":0.9,"orders":7},{"quantity":81000,"price":0.95,"orders":6},{"quantity":243000,"price":1.0,"orders":7}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|123191","symbol":"NMDC25JUL71PE","last_price":0.8,"volume":5845500,"average_price":0.79,"oi":2943000.0,"net_change":-0.4,"total_buy_quantity":7884000.0,"total_sell_quantity":2808000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1753091976971","oi_day_high":3267000.0,"oi_day_low":2862000.0},"NSE_FO:INDHOTEL25JUL780PE":{"ohlc":{"open":21.85,"high":21.85,"low":13.65,"close":15.15},"depth":{"buy":[{"quantity":1000,"price":15.25,"orders":1},{"quantity":2000,"price":15.2,"orders":2},{"quantity":7000,"price":15.15,"orders":7},{"quantity":1000,"price":15.1,"orders":1},{"quantity":1000,"price":15.0,"orders":1}],"sell":[{"quantity":1000,"price":15.5,"orders":1},{"quantity":1000,"price":15.55,"orders":1},{"quantity":1000,"price":15.6,"orders":1},{"quantity":2000,"price":15.95,"orders":2},{"quantity":2000,"price":16.0,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|101474","symbol":"INDHOTEL25JUL780PE","last_price":15.15,"volume":864000,"average_price":15.5,"oi":441000.0,"net_change":-6.3,"total_buy_quantity":538000.0,"total_sell_quantity":137000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.8,"last_trade_time":"1753091970041","oi_day_high":467000.0,"oi_day_low":378000.0},"NSE_FO:TATACONSUM25JUL1150CE":{"ohlc":{"open":4.75,"high":4.75,"low":3.0,"close":3.95},"depth":{"buy":[{"quantity":550,"price":3.8,"orders":1},{"quantity":550,"price":3.75,"orders":1},{"quantity":550,"price":3.7,"orders":1},{"quantity":1100,"price":3.65,"orders":2},{"quantity":1100,"price":3.6,"orders":2}],"sell":[{"quantity":550,"price":3.9,"orders":1},{"quantity":550,"price":3.95,"orders":1},{"quantity":1100,"price":4.0,"orders":2},{"quantity":1100,"price":4.05,"orders":2},{"quantity":1100,"price":4.1,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|137393","symbol":"TATACONSUM25JUL1150CE","last_price":3.95,"volume":272800,"average_price":3.55,"oi":367950.0,"net_change":-1.4,"total_buy_quantity":162800.0,"total_sell_quantity":110000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1753091781990","oi_day_high":389400.0,"oi_day_low":366300.0},"NSE_FO:CGPOWER25JUL670PE":{"ohlc":{"open":21.7,"high":22.0,"low":11.05,"close":11.7},"depth":{"buy":[{"quantity":850,"price":11.65,"orders":1},{"quantity":1700,"price":11.6,"orders":2},{"quantity":1700,"price":11.55,"orders":1},{"quantity":850,"price":11.45,"orders":1},{"quantity":1700,"price":11.4,"orders":2}],"sell":[{"quantity":850,"price":11.95,"orders":1},{"quantity":850,"price":12.0,"orders":1},{"quantity":850,"price":12.15,"orders":1},{"quantity":850,"price":12.3,"orders":1},{"quantity":5950,"price":12.45,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|86803","symbol":"CGPOWER25JUL670PE","last_price":11.7,"volume":280500,"average_price":15.14,"oi":352750.0,"net_change":-9.45,"total_buy_quantity":275400.0,"total_sell_quantity":157250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.75,"last_trade_time":"1753091981337","oi_day_high":368050.0,"oi_day_low":350200.0},"NSE_FO:MANAPPURAM25JUL275CE":{"ohlc":{"open":2.75,"high":3.1,"low":1.95,"close":2.4},"depth":{"buy":[{"quantity":12000,"price":2.35,"orders":4},{"quantity":9000,"price":2.3,"orders":3},{"quantity":9000,"price":2.25,"orders":3},{"quantity":6000,"price":2.2,"orders":2},{"quantity":9000,"price":2.15,"orders":3}],"sell":[{"quantity":9000,"price":2.45,"orders":3},{"quantity":6000,"price":2.5,"orders":2},{"quantity":12000,"price":2.55,"orders":4},{"quantity":9000,"price":2.6,"orders":3},{"quantity":6000,"price":2.65,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|116650","symbol":"MANAPPURAM25JUL275CE","last_price":2.4,"volume":2277000,"average_price":2.45,"oi":1758000.0,"net_change":-0.95,"total_buy_quantity":465000.0,"total_sell_quantity":549000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1753091995496","oi_day_high":1836000.0,"oi_day_low":1707000.0},"NSE_FO:DABUR25JUL480CE":{"ohlc":{"open":40.2,"high":40.2,"low":35.6,"close":35.7},"depth":{"buy":[{"quantity":1250,"price":35.85,"orders":1},{"quantity":2500,"price":35.8,"orders":2},{"quantity":1250,"price":35.75,"orders":1},{"quantity":1250,"price":35.7,"orders":1},{"quantity":1250,"price":35.65,"orders":1}],"sell":[{"quantity":1250,"price":36.95,"orders":1},{"quantity":1250,"price":37.0,"orders":1},{"quantity":1250,"price":37.4,"orders":1},{"quantity":1250,"price":37.55,"orders":1},{"quantity":5000,"price":37.75,"orders":2}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|86596","symbol":"DABUR25JUL480CE","last_price":35.7,"volume":26250,"average_price":38.27,"oi":348750.0,"net_change":-7.8,"total_buy_quantity":122500.0,"total_sell_quantity":122500.0,"lower_circuit_limit":23.1,"upper_circuit_limit":63.9,"last_trade_time":"1753089493221","oi_day_high":348750.0,"oi_day_low":342500.0},"NSE_FO:UNOMINDA25JUL1080PE":{"ohlc":{"open":24.8,"high":28.0,"low":22.55,"close":22.55},"depth":{"buy":[{"quantity":550,"price":22.35,"orders":1},{"quantity":550,"price":22.3,"orders":1},{"quantity":550,"price":21.35,"orders":1},{"quantity":1100,"price":21.3,"orders":2},{"quantity":550,"price":21.25,"orders":1}],"sell":[{"quantity":550,"price":23.5,"orders":1},{"quantity":550,"price":23.55,"orders":1},{"quantity":550,"price":23.6,"orders":1},{"quantity":550,"price":24.6,"orders":1},{"quantity":4400,"price":25.05,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|140463","symbol":"UNOMINDA25JUL1080PE","last_price":22.55,"volume":57750,"average_price":25.23,"oi":57750.0,"net_change":1.9,"total_buy_quantity":124300.0,"total_sell_quantity":92400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.95,"last_trade_time":"1753091939605","oi_day_high":61600.0,"oi_day_low":44000.0},"NSE_FO:UNITDSPR25JUL1440PE":{"ohlc":{"open":80.8,"high":80.8,"low":69.0,"close":75.25},"depth":{"buy":[{"quantity":400,"price":73.9,"orders":1},{"quantity":400,"price":73.75,"orders":1},{"quantity":400,"price":73.55,"orders":1},{"quantity":400,"price":72.15,"orders":1},{"quantity":1600,"price":71.5,"orders":1}],"sell":[{"quantity":400,"price":75.55,"orders":1},{"quantity":400,"price":75.6,"orders":1},{"quantity":400,"price":75.95,"orders":1},{"quantity":400,"price":76.1,"orders":1},{"quantity":400,"price":76.75,"orders":1}]},"timestamp":"2025-07-21T15:45:59.834+05:30","instrument_token":"NSE_FO|134505","symbol":"UNITDSPR25JUL1440PE","last_price":75.25,"volume":15600,"average_price":73.26,"oi":285200.0,"net_change":-2.25,"total_buy_quantity":24000.0,"total_sell_quantity":52000.0,"lower_circuit_limit":23.1,"upper_circuit_limit":131.9,"last_trade_time":"1753091661345","oi_day_high":292000.0,"oi_day_low":284800.0}}}