{"status":"success","data":{"NSE_FO:ADANIPORTS25MAY1240PE":{"ohlc":{"open":1.45,"high":2.1,"low":1.2,"close":1.2},"depth":{"buy":[{"quantity":1200,"price":1.15,"orders":3},{"quantity":1200,"price":1.1,"orders":3},{"quantity":2000,"price":1.05,"orders":4},{"quantity":2800,"price":1.0,"orders":6},{"quantity":1200,"price":0.95,"orders":2}],"sell":[{"quantity":2000,"price":1.25,"orders":5},{"quantity":1200,"price":1.3,"orders":3},{"quantity":1200,"price":1.35,"orders":3},{"quantity":1200,"price":1.4,"orders":3},{"quantity":800,"price":1.45,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|65157","symbol":"ADANIPORTS25MAY1240PE","last_price":1.2,"volume":102400,"average_price":1.75,"oi":353200.0,"net_change":-0.4,"total_buy_quantity":604400.0,"total_sell_quantity":54000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1747907825227","oi_day_high":365200.0,"oi_day_low":353200.0},"NSE_FO:POWERGRID25MAY315CE":{"ohlc":{"open":0.6,"high":0.65,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":23400,"price":0.3,"orders":4},{"quantity":45000,"price":0.25,"orders":7},{"quantity":201600,"price":0.2,"orders":10},{"quantity":140400,"price":0.15,"orders":7},{"quantity":158400,"price":0.1,"orders":8}],"sell":[{"quantity":32400,"price":0.35,"orders":9},{"quantity":48600,"price":0.4,"orders":15},{"quantity":30600,"price":0.45,"orders":9},{"quantity":23400,"price":0.5,"orders":9},{"quantity":14400,"price":0.55,"orders":6}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|132589","symbol":"POWERGRID25MAY315CE","last_price":0.3,"volume":2241000,"average_price":0.33,"oi":2539800.0,"net_change":-0.5,"total_buy_quantity":783000.0,"total_sell_quantity":523800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1747907852087","oi_day_high":2572200.0,"oi_day_low":1823400.0},"NSE_FO:SUPREMEIND25MAY3500PE":{"ohlc":{"open":13.4,"high":14.45,"low":6.45,"close":6.5},"depth":{"buy":[{"quantity":125,"price":6.95,"orders":1},{"quantity":375,"price":6.9,"orders":3},{"quantity":3750,"price":5.0,"orders":1},{"quantity":875,"price":3.15,"orders":1},{"quantity":6250,"price":2.2,"orders":1}],"sell":[{"quantity":125,"price":7.75,"orders":1},{"quantity":1000,"price":7.85,"orders":3},{"quantity":750,"price":8.15,"orders":1},{"quantity":2500,"price":8.3,"orders":1},{"quantity":750,"price":8.5,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|141139","symbol":"SUPREMEIND25MAY3500PE","last_price":6.5,"volume":32500,"average_price":9.85,"oi":19125.0,"net_change":-5.45,"total_buy_quantity":44625.0,"total_sell_quantity":22750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.05,"last_trade_time":"1747906969085","oi_day_high":26625.0,"oi_day_low":18625.0},"NSE_FO:MARICO25MAY720CE":{"ohlc":{"open":6.85,"high":7.15,"low":2.6,"close":3.35},"depth":{"buy":[{"quantity":7200,"price":3.25,"orders":5},{"quantity":3600,"price":3.2,"orders":3},{"quantity":12000,"price":3.15,"orders":5},{"quantity":4800,"price":3.1,"orders":3},{"quantity":6000,"price":3.05,"orders":3}],"sell":[{"quantity":3600,"price":3.35,"orders":2},{"quantity":8400,"price":3.4,"orders":5},{"quantity":6000,"price":3.45,"orders":4},{"quantity":6000,"price":3.5,"orders":4},{"quantity":7200,"price":3.55,"orders":5}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|104182","symbol":"MARICO25MAY720CE","last_price":3.35,"volume":966000,"average_price":3.94,"oi":621600.0,"net_change":-3.5,"total_buy_quantity":597600.0,"total_sell_quantity":306000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1747907967074","oi_day_high":670800.0,"oi_day_low":602400.0},"NSE_FO:RBLBANK25MAY197.5PE":{"ohlc":{"open":1.6,"high":1.6,"low":1.6,"close":1.6},"depth":{"buy":[{"quantity":2500,"price":0.55,"orders":1},{"quantity":2500,"price":0.5,"orders":1},{"quantity":2500,"price":0.45,"orders":1},{"quantity":10000,"price":0.3,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2500,"price":1.55,"orders":1},{"quantity":2500,"price":2.9,"orders":1},{"quantity":2500,"price":4.9,"orders":1},{"quantity":2500,"price":18.0,"orders":1},{"quantity":5000,"price":19.1,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|134047","symbol":"RBLBANK25MAY197.5PE","last_price":1.6,"volume":2500,"average_price":1.6,"oi":470000.0,"net_change":0.2,"total_buy_quantity":17500.0,"total_sell_quantity":15000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1747907503883","oi_day_high":470000.0,"oi_day_low":470000.0},"NSE_FO:MCX25MAY6200PE":{"ohlc":{"open":74.05,"high":113.55,"low":52.6,"close":55.75},"depth":{"buy":[{"quantity":100,"price":54.1,"orders":1},{"quantity":100,"price":54.05,"orders":1},{"quantity":200,"price":53.9,"orders":1},{"quantity":100,"price":53.85,"orders":1},{"quantity":300,"price":53.75,"orders":2}],"sell":[{"quantity":100,"price":54.9,"orders":1},{"quantity":100,"price":54.95,"orders":1},{"quantity":100,"price":55.05,"orders":1},{"quantity":200,"price":55.1,"orders":1},{"quantity":100,"price":55.2,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|105170","symbol":"MCX25MAY6200PE","last_price":55.75,"volume":489400,"average_price":78.53,"oi":76100.0,"net_change":-13.1,"total_buy_quantity":28700.0,"total_sell_quantity":15700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":238.95,"last_trade_time":"1747907993137","oi_day_high":83400.0,"oi_day_low":71300.0},"NSE_FO:IDFCFIRSTB25MAY68CE":{"ohlc":{"open":0.65,"high":0.8,"low":0.45,"close":0.65},"depth":{"buy":[{"quantity":112500,"price":0.6,"orders":8},{"quantity":232500,"price":0.55,"orders":13},{"quantity":262500,"price":0.5,"orders":13},{"quantity":652500,"price":0.45,"orders":17},{"quantity":1042500,"price":0.4,"orders":20}],"sell":[{"quantity":82500,"price":0.65,"orders":5},{"quantity":292500,"price":0.7,"orders":23},{"quantity":277500,"price":0.75,"orders":17},{"quantity":210000,"price":0.8,"orders":8},{"quantity":412500,"price":0.85,"orders":11}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|91754","symbol":"IDFCFIRSTB25MAY68CE","last_price":0.65,"volume":18210000,"average_price":0.59,"oi":8925000.0,"net_change":-0.05,"total_buy_quantity":6375000.0,"total_sell_quantity":2790000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1747907845095","oi_day_high":9772500.0,"oi_day_low":8107500.0},"NSE_FO:ONGC25MAY250CE":{"ohlc":{"open":3.55,"high":4.1,"low":0.95,"close":1.2},"depth":{"buy":[{"quantity":5775,"price":1.15,"orders":2},{"quantity":159775,"price":1.1,"orders":29},{"quantity":46200,"price":1.05,"orders":13},{"quantity":111650,"price":1.0,"orders":28},{"quantity":182875,"price":0.95,"orders":32}],"sell":[{"quantity":63525,"price":1.2,"orders":8},{"quantity":53900,"price":1.25,"orders":11},{"quantity":44275,"price":1.3,"orders":9},{"quantity":17325,"price":1.35,"orders":4},{"quantity":34650,"price":1.4,"orders":9}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|111573","symbol":"ONGC25MAY250CE","last_price":1.2,"volume":22655325,"average_price":1.94,"oi":1.2422025E7,"net_change":-2.65,"total_buy_quantity":2011625.0,"total_sell_quantity":2067450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1747907997955","oi_day_high":1.2445125E7,"oi_day_low":1.094555E7},"NSE_FO:AUROPHARMA25MAY1260CE":{"ohlc":{"open":12.25,"high":12.25,"low":4.85,"close":6.35},"depth":{"buy":[{"quantity":1100,"price":6.35,"orders":2},{"quantity":1650,"price":6.3,"orders":3},{"quantity":1100,"price":6.25,"orders":2},{"quantity":1100,"price":6.2,"orders":2},{"quantity":1100,"price":6.15,"orders":2}],"sell":[{"quantity":3850,"price":6.45,"orders":2},{"quantity":1100,"price":6.5,"orders":2},{"quantity":1100,"price":6.55,"orders":2},{"quantity":1100,"price":6.6,"orders":2},{"quantity":1650,"price":6.65,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|70676","symbol":"AUROPHARMA25MAY1260CE","last_price":6.35,"volume":464200,"average_price":6.88,"oi":792550.0,"net_change":-6.05,"total_buy_quantity":227150.0,"total_sell_quantity":139700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.4,"last_trade_time":"1747907996383","oi_day_high":805200.0,"oi_day_low":698500.0},"NSE_FO:ETERNAL25MAY235CE":{"ohlc":{"open":1.05,"high":3.55,"low":1.05,"close":2.95},"depth":{"buy":[{"quantity":46000,"price":2.9,"orders":12},{"quantity":34000,"price":2.85,"orders":11},{"quantity":16000,"price":2.8,"orders":7},{"quantity":40000,"price":2.75,"orders":10},{"quantity":14000,"price":2.7,"orders":6}],"sell":[{"quantity":28000,"price":3.0,"orders":10},{"quantity":34000,"price":3.05,"orders":9},{"quantity":30000,"price":3.1,"orders":10},{"quantity":66000,"price":3.15,"orders":12},{"quantity":38000,"price":3.2,"orders":13}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|146346","symbol":"ETERNAL25MAY235CE","last_price":2.95,"volume":8946000,"average_price":2.87,"oi":4392000.0,"net_change":-0.6,"total_buy_quantity":842000.0,"total_sell_quantity":1106000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1747907997839","oi_day_high":4530000.0,"oi_day_low":3978000.0},"NSE_FO:JSWENERGY25MAY500CE":{"ohlc":{"open":12.5,"high":17.75,"low":7.55,"close":10.7},"depth":{"buy":[{"quantity":3000,"price":10.5,"orders":2},{"quantity":750,"price":10.45,"orders":1},{"quantity":1500,"price":10.4,"orders":2},{"quantity":3750,"price":10.35,"orders":5},{"quantity":1500,"price":10.3,"orders":2}],"sell":[{"quantity":3000,"price":10.65,"orders":3},{"quantity":750,"price":10.7,"orders":1},{"quantity":4500,"price":10.75,"orders":5},{"quantity":750,"price":10.8,"orders":1},{"quantity":750,"price":10.9,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|98578","symbol":"JSWENERGY25MAY500CE","last_price":10.7,"volume":1286250,"average_price":10.95,"oi":653250.0,"net_change":-3.45,"total_buy_quantity":768750.0,"total_sell_quantity":190500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.2,"last_trade_time":"1747907996910","oi_day_high":723000.0,"oi_day_low":633000.0},"NSE_FO:AARTIIND25MAY440PE":{"ohlc":{"open":2.65,"high":3.05,"low":1.5,"close":1.7},"depth":{"buy":[{"quantity":10000,"price":1.7,"orders":2},{"quantity":12000,"price":1.65,"orders":3},{"quantity":13000,"price":1.6,"orders":5},{"quantity":7000,"price":1.55,"orders":4},{"quantity":33000,"price":1.5,"orders":9}],"sell":[{"quantity":2000,"price":1.75,"orders":1},{"quantity":4000,"price":1.8,"orders":3},{"quantity":5000,"price":1.85,"orders":3},{"quantity":6000,"price":1.9,"orders":3},{"quantity":11000,"price":1.95,"orders":7}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|63461","symbol":"AARTIIND25MAY440PE","last_price":1.7,"volume":556000,"average_price":2.3,"oi":687000.0,"net_change":-0.55,"total_buy_quantity":356000.0,"total_sell_quantity":244000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1747907976021","oi_day_high":745000.0,"oi_day_low":626000.0},"NSE_FO:TRENT25MAY5300CE":{"ohlc":{"open":161.05,"high":170.0,"low":100.0,"close":132.85},"depth":{"buy":[{"quantity":100,"price":130.95,"orders":1},{"quantity":100,"price":130.5,"orders":1},{"quantity":300,"price":130.1,"orders":1},{"quantity":200,"price":130.05,"orders":1},{"quantity":500,"price":130.0,"orders":3}],"sell":[{"quantity":100,"price":132.75,"orders":1},{"quantity":100,"price":132.95,"orders":1},{"quantity":300,"price":133.0,"orders":1},{"quantity":400,"price":133.95,"orders":2},{"quantity":300,"price":134.0,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|144980","symbol":"TRENT25MAY5300CE","last_price":132.85,"volume":399500,"average_price":132.14,"oi":120000.0,"net_change":-70.45,"total_buy_quantity":18800.0,"total_sell_quantity":15300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":484.6,"last_trade_time":"1747907996434","oi_day_high":122200.0,"oi_day_low":85000.0},"NSE_FO:BIOCON25MAY325CE":{"ohlc":{"open":13.5,"high":13.5,"low":8.65,"close":10.55},"depth":{"buy":[{"quantity":2500,"price":9.95,"orders":1},{"quantity":2500,"price":9.5,"orders":1},{"quantity":2500,"price":9.45,"orders":1},{"quantity":2500,"price":9.4,"orders":1},{"quantity":2500,"price":9.3,"orders":1}],"sell":[{"quantity":2500,"price":10.7,"orders":1},{"quantity":7500,"price":10.85,"orders":3},{"quantity":2500,"price":11.0,"orders":1},{"quantity":2500,"price":11.05,"orders":1},{"quantity":2500,"price":11.1,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|75653","symbol":"BIOCON25MAY325CE","last_price":10.55,"volume":185000,"average_price":10.72,"oi":402500.0,"net_change":-7.0,"total_buy_quantity":230000.0,"total_sell_quantity":237500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.55,"last_trade_time":"1747907945455","oi_day_high":420000.0,"oi_day_low":382500.0},"NSE_FO:GAIL25MAY192.5CE":{"ohlc":{"open":2.65,"high":4.0,"low":2.45,"close":3.85},"depth":{"buy":[{"quantity":9400,"price":3.75,"orders":2},{"quantity":30550,"price":3.7,"orders":10},{"quantity":18800,"price":3.65,"orders":6},{"quantity":18800,"price":3.6,"orders":7},{"quantity":25850,"price":3.55,"orders":9}],"sell":[{"quantity":11750,"price":3.8,"orders":4},{"quantity":18800,"price":3.85,"orders":5},{"quantity":39950,"price":3.9,"orders":14},{"quantity":37600,"price":3.95,"orders":10},{"quantity":58750,"price":4.0,"orders":13}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|89329","symbol":"GAIL25MAY192.5CE","last_price":3.85,"volume":5346250,"average_price":3.33,"oi":1858850.0,"net_change":0.8,"total_buy_quantity":766100.0,"total_sell_quantity":803700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1747907999503","oi_day_high":2110300.0,"oi_day_low":1858850.0},"NSE_FO:DABUR25MAY490PE":{"ohlc":{"open":11.1,"high":15.7,"low":9.9,"close":14.15},"depth":{"buy":[{"quantity":1250,"price":14.2,"orders":1},{"quantity":1250,"price":14.15,"orders":1},{"quantity":2500,"price":14.05,"orders":1},{"quantity":1250,"price":13.75,"orders":1},{"quantity":2500,"price":13.6,"orders":2}],"sell":[{"quantity":1250,"price":14.5,"orders":1},{"quantity":1250,"price":14.55,"orders":1},{"quantity":1250,"price":14.6,"orders":1},{"quantity":1250,"price":14.65,"orders":1},{"quantity":1250,"price":14.7,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|78119","symbol":"DABUR25MAY490PE","last_price":14.15,"volume":183750,"average_price":12.37,"oi":270000.0,"net_change":4.1,"total_buy_quantity":310000.0,"total_sell_quantity":145000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1747906795369","oi_day_high":296250.0,"oi_day_low":270000.0},"NSE_FO:CROMPTON25MAY345PE":{"ohlc":{"open":4.8,"high":5.6,"low":4.2,"close":4.3},"depth":{"buy":[{"quantity":1800,"price":4.35,"orders":1},{"quantity":5400,"price":4.3,"orders":3},{"quantity":9000,"price":4.25,"orders":5},{"quantity":9000,"price":4.2,"orders":5},{"quantity":5400,"price":4.15,"orders":3}],"sell":[{"quantity":7200,"price":4.45,"orders":4},{"quantity":5400,"price":4.5,"orders":3},{"quantity":10800,"price":4.55,"orders":5},{"quantity":3600,"price":4.6,"orders":2},{"quantity":3600,"price":4.65,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|83404","symbol":"CROMPTON25MAY345PE","last_price":4.3,"volume":604800,"average_price":4.84,"oi":595800.0,"net_change":0.3,"total_buy_quantity":343800.0,"total_sell_quantity":379800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.0,"last_trade_time":"1747907992555","oi_day_high":624600.0,"oi_day_low":484200.0},"NSE_FO:ABFRL25MAY275CE":{"ohlc":null,"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1068600,"price":0.05,"orders":23},{"quantity":163800,"price":0.1,"orders":8},{"quantity":2600,"price":0.15,"orders":1},{"quantity":2600,"price":0.2,"orders":1},{"quantity":5200,"price":0.25,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|65571","symbol":"ABFRL25MAY275CE","last_price":0.05,"volume":8385000,"average_price":0.87,"oi":748800.0,"net_change":0.05,"total_buy_quantity":0.0,"total_sell_quantity":1396200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1747821542979","oi_day_high":1383200.0,"oi_day_low":608400.0},"NSE_FO:VEDL25MAY420CE":{"ohlc":{"open":18.35,"high":21.15,"low":14.45,"close":17.25},"depth":{"buy":[{"quantity":1150,"price":17.1,"orders":1},{"quantity":1150,"price":17.05,"orders":1},{"quantity":1150,"price":17.0,"orders":1},{"quantity":1150,"price":16.95,"orders":1},{"quantity":1150,"price":16.9,"orders":1}],"sell":[{"quantity":1150,"price":17.3,"orders":1},{"quantity":1150,"price":17.35,"orders":1},{"quantity":1150,"price":17.4,"orders":1},{"quantity":3450,"price":17.45,"orders":2},{"quantity":1150,"price":17.5,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|139761","symbol":"VEDL25MAY420CE","last_price":17.25,"volume":572700,"average_price":17.47,"oi":2130950.0,"net_change":-2.65,"total_buy_quantity":208150.0,"total_sell_quantity":198950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.4,"last_trade_time":"1747907994643","oi_day_high":2263200.0,"oi_day_low":2130950.0},"NSE_FO:BRITANNIA25MAY5450PE":{"ohlc":{"open":58.8,"high":89.5,"low":49.25,"close":66.65},"depth":{"buy":[{"quantity":300,"price":64.95,"orders":3},{"quantity":100,"price":64.9,"orders":1},{"quantity":100,"price":64.85,"orders":1},{"quantity":100,"price":64.7,"orders":1},{"quantity":100,"price":64.6,"orders":1}],"sell":[{"quantity":100,"price":68.4,"orders":1},{"quantity":100,"price":68.45,"orders":1},{"quantity":100,"price":68.75,"orders":1},{"quantity":100,"price":68.8,"orders":1},{"quantity":100,"price":68.85,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|76987","symbol":"BRITANNIA25MAY5450PE","last_price":66.65,"volume":148600,"average_price":68.55,"oi":40800.0,"net_change":18.4,"total_buy_quantity":24200.0,"total_sell_quantity":9500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":134.0,"last_trade_time":"1747907946646","oi_day_high":46100.0,"oi_day_low":36300.0},"NSE_FO:INDHOTEL25MAY820PE":{"ohlc":{"open":53.0,"high":55.4,"low":47.1,"close":52.0},"depth":{"buy":[{"quantity":2000,"price":51.55,"orders":2},{"quantity":1000,"price":51.5,"orders":1},{"quantity":1000,"price":51.45,"orders":1},{"quantity":1000,"price":50.6,"orders":1},{"quantity":10000,"price":49.6,"orders":1}],"sell":[{"quantity":1000,"price":52.85,"orders":1},{"quantity":1000,"price":52.95,"orders":1},{"quantity":1000,"price":53.0,"orders":1},{"quantity":1000,"price":53.25,"orders":1},{"quantity":2000,"price":53.5,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|93232","symbol":"INDHOTEL25MAY820PE","last_price":52.0,"volume":17000,"average_price":50.35,"oi":145000.0,"net_change":1.75,"total_buy_quantity":58000.0,"total_sell_quantity":57000.0,"lower_circuit_limit":8.9,"upper_circuit_limit":91.6,"last_trade_time":"1747906325747","oi_day_high":151000.0,"oi_day_low":143000.0},"NSE_FO:SOLARINDS25MAY13250CE":{"ohlc":{"open":1800.0,"high":1800.0,"low":1800.0,"close":1800.0},"depth":{"buy":[{"quantity":75,"price":1820.0,"orders":1},{"quantity":75,"price":1819.95,"orders":1},{"quantity":75,"price":1819.9,"orders":1},{"quantity":300,"price":1693.95,"orders":1},{"quantity":750,"price":1637.6,"orders":1}],"sell":[{"quantity":75,"price":1887.6,"orders":1},{"quantity":300,"price":1887.65,"orders":1},{"quantity":375,"price":1904.55,"orders":1},{"quantity":750,"price":1919.6,"orders":1},{"quantity":750,"price":1934.65,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|138654","symbol":"SOLARINDS25MAY13250CE","last_price":1800.0,"volume":825,"average_price":1800.0,"oi":6075.0,"net_change":988.0,"total_buy_quantity":4500.0,"total_sell_quantity":4650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":2780.8,"last_trade_time":"1747907005312","oi_day_high":6075.0,"oi_day_low":6075.0},"NSE_FO:SHREECEM25MAY30750PE":{"ohlc":{"open":150.05,"high":193.55,"low":133.25,"close":155.35},"depth":{"buy":[{"quantity":25,"price":47.7,"orders":1},{"quantity":75,"price":47.65,"orders":1},{"quantity":125,"price":47.05,"orders":1},{"quantity":250,"price":39.2,"orders":1},{"quantity":900,"price":2.15,"orders":2}],"sell":[{"quantity":25,"price":197.15,"orders":1},{"quantity":500,"price":197.2,"orders":1},{"quantity":100,"price":301.75,"orders":1},{"quantity":75,"price":332.7,"orders":1},{"quantity":250,"price":341.75,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|136589","symbol":"SHREECEM25MAY30750PE","last_price":155.35,"volume":1050,"average_price":168.73,"oi":1525.0,"net_change":-56.9,"total_buy_quantity":2125.0,"total_sell_quantity":1350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":575.4,"last_trade_time":"1747905446850","oi_day_high":1825.0,"oi_day_low":1525.0},"NSE_FO:CUMMINSIND25MAY2950CE":{"ohlc":{"open":85.4,"high":114.05,"low":71.05,"close":89.1},"depth":{"buy":[{"quantity":150,"price":89.7,"orders":1},{"quantity":150,"price":88.6,"orders":1},{"quantity":150,"price":88.55,"orders":1},{"quantity":150,"price":79.05,"orders":1},{"quantity":3300,"price":79.0,"orders":1}],"sell":[{"quantity":150,"price":91.65,"orders":1},{"quantity":150,"price":91.8,"orders":1},{"quantity":150,"price":94.95,"orders":1},{"quantity":300,"price":95.0,"orders":2},{"quantity":150,"price":98.05,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|83868","symbol":"CUMMINSIND25MAY2950CE","last_price":89.1,"volume":84900,"average_price":88.76,"oi":43800.0,"net_change":-3.9,"total_buy_quantity":35100.0,"total_sell_quantity":25650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":206.3,"last_trade_time":"1747907953290","oi_day_high":53400.0,"oi_day_low":42600.0},"NSE_FO:INFY25MAY1480CE":{"ohlc":{"open":77.0,"high":83.45,"low":69.8,"close":74.7},"depth":{"buy":[{"quantity":800,"price":74.35,"orders":2},{"quantity":400,"price":73.55,"orders":1},{"quantity":400,"price":73.5,"orders":1},{"quantity":400,"price":73.45,"orders":1},{"quantity":1200,"price":73.4,"orders":2}],"sell":[{"quantity":400,"price":75.45,"orders":1},{"quantity":1200,"price":75.5,"orders":3},{"quantity":400,"price":75.55,"orders":1},{"quantity":400,"price":75.6,"orders":1},{"quantity":400,"price":76.15,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|95139","symbol":"INFY25MAY1480CE","last_price":74.7,"volume":63600,"average_price":75.78,"oi":366800.0,"net_change":-17.95,"total_buy_quantity":38800.0,"total_sell_quantity":37600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":163.0,"last_trade_time":"1747907937860","oi_day_high":367600.0,"oi_day_low":353600.0},"NSE_FO:ADANIENSOL25MAY960PE":{"ohlc":{"open":89.45,"high":91.75,"low":89.45,"close":91.75},"depth":{"buy":[{"quantity":1250,"price":78.9,"orders":2},{"quantity":625,"price":78.85,"orders":1},{"quantity":625,"price":78.8,"orders":1},{"quantity":625,"price":78.45,"orders":1},{"quantity":1875,"price":76.95,"orders":1}],"sell":[{"quantity":625,"price":83.4,"orders":1},{"quantity":1250,"price":83.45,"orders":2},{"quantity":1250,"price":83.55,"orders":2},{"quantity":625,"price":83.75,"orders":1},{"quantity":625,"price":83.8,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|64327","symbol":"ADANIENSOL25MAY960PE","last_price":91.75,"volume":1875,"average_price":90.26,"oi":118750.0,"net_change":-3.1,"total_buy_quantity":51875.0,"total_sell_quantity":58125.0,"lower_circuit_limit":19.8,"upper_circuit_limit":169.9,"last_trade_time":"1747894340885","oi_day_high":120000.0,"oi_day_low":118750.0},"NSE_FO:LT25MAY3300PE":{"ohlc":{"open":2.15,"high":2.5,"low":1.6,"close":1.8},"depth":{"buy":[{"quantity":600,"price":1.75,"orders":3},{"quantity":450,"price":1.7,"orders":3},{"quantity":1050,"price":1.65,"orders":3},{"quantity":450,"price":1.6,"orders":2},{"quantity":600,"price":1.55,"orders":3}],"sell":[{"quantity":600,"price":1.85,"orders":2},{"quantity":1500,"price":1.9,"orders":5},{"quantity":1350,"price":1.95,"orders":5},{"quantity":1200,"price":2.0,"orders":3},{"quantity":1200,"price":2.05,"orders":3}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|101855","symbol":"LT25MAY3300PE","last_price":1.8,"volume":196500,"average_price":2.15,"oi":351300.0,"net_change":-0.45,"total_buy_quantity":202500.0,"total_sell_quantity":37200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1747907991828","oi_day_high":379500.0,"oi_day_low":351300.0},"NSE_FO:RAMCOCEM25MAY990CE":{"ohlc":{"open":13.0,"high":22.0,"low":13.0,"close":19.4},"depth":{"buy":[{"quantity":850,"price":19.05,"orders":1},{"quantity":850,"price":19.0,"orders":1},{"quantity":850,"price":18.1,"orders":1},{"quantity":2550,"price":18.05,"orders":2},{"quantity":850,"price":18.0,"orders":1}],"sell":[{"quantity":1700,"price":20.2,"orders":2},{"quantity":850,"price":20.25,"orders":1},{"quantity":850,"price":20.3,"orders":1},{"quantity":1700,"price":20.35,"orders":2},{"quantity":850,"price":20.4,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|134002","symbol":"RAMCOCEM25MAY990CE","last_price":19.4,"volume":437750,"average_price":17.45,"oi":124950.0,"net_change":5.35,"total_buy_quantity":228650.0,"total_sell_quantity":56950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.2,"last_trade_time":"1747907985395","oi_day_high":124950.0,"oi_day_low":62050.0},"NSE_FO:ULTRACEMCO25MAY12200CE":{"ohlc":{"open":22.05,"high":25.5,"low":16.7,"close":22.1},"depth":{"buy":[{"quantity":50,"price":21.55,"orders":1},{"quantity":50,"price":21.5,"orders":1},{"quantity":50,"price":21.3,"orders":1},{"quantity":50,"price":21.25,"orders":1},{"quantity":50,"price":20.2,"orders":1}],"sell":[{"quantity":50,"price":23.4,"orders":1},{"quantity":50,"price":23.45,"orders":1},{"quantity":50,"price":23.5,"orders":1},{"quantity":50,"price":23.55,"orders":1},{"quantity":100,"price":24.15,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|137113","symbol":"ULTRACEMCO25MAY12200CE","last_price":22.1,"volume":79100,"average_price":19.49,"oi":132100.0,"net_change":-4.4,"total_buy_quantity":28350.0,"total_sell_quantity":11700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.5,"last_trade_time":"1747907930977","oi_day_high":138600.0,"oi_day_low":131350.0},"NSE_FO:TCS25MAY3400PE":{"ohlc":{"open":13.8,"high":19.15,"low":10.95,"close":13.2},"depth":{"buy":[{"quantity":175,"price":12.95,"orders":1},{"quantity":2450,"price":12.9,"orders":2},{"quantity":350,"price":12.85,"orders":2},{"quantity":1050,"price":12.8,"orders":6},{"quantity":350,"price":12.75,"orders":2}],"sell":[{"quantity":525,"price":13.15,"orders":3},{"quantity":875,"price":13.2,"orders":5},{"quantity":525,"price":13.25,"orders":3},{"quantity":700,"price":13.3,"orders":4},{"quantity":525,"price":13.35,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|131753","symbol":"TCS25MAY3400PE","last_price":13.2,"volume":731850,"average_price":15.27,"oi":539000.0,"net_change":3.8,"total_buy_quantity":351925.0,"total_sell_quantity":37625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.4,"last_trade_time":"1747907997791","oi_day_high":596400.0,"oi_day_low":532875.0},"NSE_FO:POLYCAB25MAY5500PE":{"ohlc":{"open":7.45,"high":11.65,"low":6.15,"close":6.35},"depth":{"buy":[{"quantity":125,"price":6.1,"orders":1},{"quantity":250,"price":6.05,"orders":2},{"quantity":250,"price":6.0,"orders":2},{"quantity":500,"price":5.9,"orders":2},{"quantity":250,"price":5.85,"orders":1}],"sell":[{"quantity":625,"price":6.9,"orders":3},{"quantity":125,"price":7.0,"orders":1},{"quantity":125,"price":7.15,"orders":1},{"quantity":125,"price":7.2,"orders":1},{"quantity":125,"price":7.25,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|131658","symbol":"POLYCAB25MAY5500PE","last_price":6.35,"volume":96750,"average_price":8.58,"oi":128000.0,"net_change":-0.3,"total_buy_quantity":63750.0,"total_sell_quantity":23125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.3,"last_trade_time":"1747907913340","oi_day_high":129500.0,"oi_day_low":122625.0},"NSE_FO:GRANULES25MAY480PE":{"ohlc":{"open":2.3,"high":2.8,"low":1.7,"close":2.15},"depth":{"buy":[{"quantity":1000,"price":2.1,"orders":1},{"quantity":7000,"price":2.05,"orders":3},{"quantity":1000,"price":2.0,"orders":1},{"quantity":2000,"price":1.95,"orders":1},{"quantity":5000,"price":1.85,"orders":1}],"sell":[{"quantity":1000,"price":2.25,"orders":1},{"quantity":2000,"price":2.3,"orders":2},{"quantity":1000,"price":2.35,"orders":1},{"quantity":1000,"price":2.4,"orders":1},{"quantity":1000,"price":2.45,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|84330","symbol":"GRANULES25MAY480PE","last_price":2.15,"volume":50000,"average_price":2.09,"oi":188000.0,"net_change":-0.3,"total_buy_quantity":193000.0,"total_sell_quantity":164000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1747906977366","oi_day_high":193000.0,"oi_day_low":186000.0},"NSE_FO:DIVISLAB25MAY6200CE":{"ohlc":{"open":380.45,"high":385.75,"low":290.0,"close":365.35},"depth":{"buy":[{"quantity":100,"price":367.2,"orders":1},{"quantity":100,"price":367.15,"orders":1},{"quantity":100,"price":366.8,"orders":1},{"quantity":100,"price":366.2,"orders":1},{"quantity":100,"price":365.3,"orders":1}],"sell":[{"quantity":100,"price":380.3,"orders":1},{"quantity":100,"price":380.35,"orders":1},{"quantity":100,"price":380.4,"orders":1},{"quantity":100,"price":380.45,"orders":1},{"quantity":100,"price":380.5,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|79682","symbol":"DIVISLAB25MAY6200CE","last_price":365.35,"volume":4600,"average_price":336.98,"oi":102500.0,"net_change":-15.15,"total_buy_quantity":11700.0,"total_sell_quantity":10000.0,"lower_circuit_limit":71.2,"upper_circuit_limit":689.8,"last_trade_time":"1747906868531","oi_day_high":103300.0,"oi_day_low":102400.0},"NSE_FO:HAVELLS25MAY1600CE":{"ohlc":{"open":21.0,"high":21.0,"low":7.4,"close":9.95},"depth":{"buy":[{"quantity":500,"price":10.0,"orders":1},{"quantity":500,"price":9.95,"orders":1},{"quantity":1000,"price":9.6,"orders":2},{"quantity":1000,"price":9.55,"orders":2},{"quantity":500,"price":9.5,"orders":1}],"sell":[{"quantity":1000,"price":10.2,"orders":2},{"quantity":1000,"price":10.3,"orders":2},{"quantity":500,"price":10.35,"orders":1},{"quantity":1000,"price":10.4,"orders":2},{"quantity":1500,"price":10.45,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|86047","symbol":"HAVELLS25MAY1600CE","last_price":9.95,"volume":763500,"average_price":10.96,"oi":1236500.0,"net_change":-4.8,"total_buy_quantity":402500.0,"total_sell_quantity":169500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.1,"last_trade_time":"1747907986825","oi_day_high":1248500.0,"oi_day_low":1112500.0},"NSE_FO:BANKBARODA25MAY252.5CE":{"ohlc":{"open":0.65,"high":0.9,"low":0.45,"close":0.7},"depth":{"buy":[{"quantity":8775,"price":0.7,"orders":3},{"quantity":32175,"price":0.65,"orders":8},{"quantity":67275,"price":0.6,"orders":12},{"quantity":131625,"price":0.55,"orders":10},{"quantity":14625,"price":0.5,"orders":5}],"sell":[{"quantity":17550,"price":0.75,"orders":4},{"quantity":111150,"price":0.8,"orders":4},{"quantity":17550,"price":0.85,"orders":3},{"quantity":14625,"price":0.9,"orders":2},{"quantity":14625,"price":0.95,"orders":4}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|73652","symbol":"BANKBARODA25MAY252.5CE","last_price":0.7,"volume":1137825,"average_price":0.6,"oi":1287000.0,"net_change":-0.15,"total_buy_quantity":517725.0,"total_sell_quantity":570375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1747907445287","oi_day_high":1316250.0,"oi_day_low":1208025.0},"NSE_FO:PETRONET25MAY315PE":{"ohlc":{"open":3.5,"high":3.85,"low":2.5,"close":2.85},"depth":{"buy":[{"quantity":4500,"price":2.7,"orders":2},{"quantity":6000,"price":2.65,"orders":3},{"quantity":21000,"price":2.6,"orders":4},{"quantity":19500,"price":2.55,"orders":3},{"quantity":69000,"price":2.5,"orders":6}],"sell":[{"quantity":6000,"price":2.8,"orders":3},{"quantity":7500,"price":2.85,"orders":4},{"quantity":7500,"price":2.9,"orders":4},{"quantity":12000,"price":2.95,"orders":6},{"quantity":4500,"price":3.0,"orders":3}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|128355","symbol":"PETRONET25MAY315PE","last_price":2.85,"volume":1117500,"average_price":3.2,"oi":685500.0,"net_change":-0.45,"total_buy_quantity":406500.0,"total_sell_quantity":348000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1747907999912","oi_day_high":835500.0,"oi_day_low":685500.0},"NSE_FO:NAUKRI25MAY1440CE":{"ohlc":{"open":49.9,"high":61.3,"low":45.8,"close":51.1},"depth":{"buy":[{"quantity":750,"price":50.15,"orders":2},{"quantity":375,"price":50.1,"orders":1},{"quantity":375,"price":50.05,"orders":1},{"quantity":375,"price":50.0,"orders":1},{"quantity":375,"price":49.7,"orders":1}],"sell":[{"quantity":375,"price":51.3,"orders":1},{"quantity":375,"price":52.35,"orders":1},{"quantity":375,"price":52.4,"orders":1},{"quantity":750,"price":52.45,"orders":1},{"quantity":375,"price":53.85,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|107838","symbol":"NAUKRI25MAY1440CE","last_price":51.1,"volume":85125,"average_price":53.38,"oi":235500.0,"net_change":-8.35,"total_buy_quantity":67125.0,"total_sell_quantity":52875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.9,"last_trade_time":"1747907935137","oi_day_high":236250.0,"oi_day_low":222375.0},"NSE_FO:CDSL25MAY1360PE":{"ohlc":{"open":6.35,"high":8.1,"low":3.1,"close":3.75},"depth":{"buy":[{"quantity":1050,"price":3.55,"orders":3},{"quantity":350,"price":3.5,"orders":1},{"quantity":2100,"price":3.45,"orders":2},{"quantity":350,"price":3.4,"orders":1},{"quantity":1750,"price":3.35,"orders":1}],"sell":[{"quantity":1050,"price":3.85,"orders":3},{"quantity":700,"price":3.9,"orders":2},{"quantity":350,"price":3.95,"orders":1},{"quantity":700,"price":4.0,"orders":2},{"quantity":350,"price":4.05,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|73439","symbol":"CDSL25MAY1360PE","last_price":3.75,"volume":474250,"average_price":4.77,"oi":376600.0,"net_change":-2.7,"total_buy_quantity":156800.0,"total_sell_quantity":126700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1747907927575","oi_day_high":405300.0,"oi_day_low":372050.0},"NSE_FO:TVSMOTOR25MAY2780PE":{"ohlc":{"open":60.1,"high":79.35,"low":27.8,"close":28.6},"depth":{"buy":[{"quantity":700,"price":28.55,"orders":2},{"quantity":350,"price":28.45,"orders":1},{"quantity":350,"price":28.4,"orders":1},{"quantity":700,"price":28.35,"orders":1},{"quantity":700,"price":28.3,"orders":1}],"sell":[{"quantity":350,"price":29.3,"orders":1},{"quantity":350,"price":29.45,"orders":1},{"quantity":350,"price":29.5,"orders":1},{"quantity":350,"price":29.55,"orders":1},{"quantity":350,"price":30.5,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|145099","symbol":"TVSMOTOR25MAY2780PE","last_price":28.6,"volume":277550,"average_price":42.89,"oi":74900.0,"net_change":-16.55,"total_buy_quantity":121800.0,"total_sell_quantity":56000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":123.0,"last_trade_time":"1747907980693","oi_day_high":96250.0,"oi_day_low":72800.0},"NSE_FO:TATACOMM25MAY1600PE":{"ohlc":{"open":6.1,"high":8.6,"low":3.05,"close":3.45},"depth":{"buy":[{"quantity":250,"price":3.5,"orders":1},{"quantity":250,"price":3.4,"orders":1},{"quantity":500,"price":3.35,"orders":2},{"quantity":750,"price":3.3,"orders":3},{"quantity":250,"price":3.25,"orders":1}],"sell":[{"quantity":250,"price":3.6,"orders":1},{"quantity":250,"price":3.65,"orders":1},{"quantity":500,"price":3.7,"orders":2},{"quantity":500,"price":3.75,"orders":2},{"quantity":500,"price":3.8,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|127025","symbol":"TATACOMM25MAY1600PE","last_price":3.45,"volume":120250,"average_price":4.47,"oi":124500.0,"net_change":-2.9,"total_buy_quantity":121750.0,"total_sell_quantity":53250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.35,"last_trade_time":"1747907930754","oi_day_high":129250.0,"oi_day_low":118750.0},"NSE_FO:HEROMOTOCO25MAY3950PE":{"ohlc":{"open":5.5,"high":7.15,"low":3.45,"close":3.5},"depth":{"buy":[{"quantity":150,"price":3.4,"orders":1},{"quantity":450,"price":3.35,"orders":3},{"quantity":450,"price":3.3,"orders":3},{"quantity":1200,"price":3.25,"orders":3},{"quantity":1050,"price":3.2,"orders":2}],"sell":[{"quantity":300,"price":3.65,"orders":2},{"quantity":300,"price":3.7,"orders":2},{"quantity":150,"price":3.75,"orders":1},{"quantity":450,"price":3.8,"orders":3},{"quantity":600,"price":3.85,"orders":3}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|95375","symbol":"HEROMOTOCO25MAY3950PE","last_price":3.5,"volume":45150,"average_price":5.25,"oi":67950.0,"net_change":-1.8,"total_buy_quantity":82350.0,"total_sell_quantity":26550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1747907215435","oi_day_high":73050.0,"oi_day_low":65850.0},"NSE_FO:AUBANK25MAY680PE":{"ohlc":{"open":7.25,"high":9.35,"low":5.95,"close":6.4},"depth":{"buy":[{"quantity":2000,"price":6.3,"orders":2},{"quantity":2000,"price":6.25,"orders":2},{"quantity":5000,"price":6.2,"orders":5},{"quantity":2000,"price":6.15,"orders":2},{"quantity":1000,"price":6.1,"orders":1}],"sell":[{"quantity":1000,"price":6.5,"orders":1},{"quantity":2000,"price":6.55,"orders":2},{"quantity":2000,"price":6.6,"orders":2},{"quantity":1000,"price":6.65,"orders":1},{"quantity":1000,"price":6.7,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|68661","symbol":"AUBANK25MAY680PE","last_price":6.4,"volume":454000,"average_price":7.31,"oi":411000.0,"net_change":-0.75,"total_buy_quantity":266000.0,"total_sell_quantity":205000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.15,"last_trade_time":"1747907930066","oi_day_high":426000.0,"oi_day_low":385000.0},"NSE_FO:VBL25MAY530PE":{"ohlc":{"open":56.65,"high":60.8,"low":56.65,"close":56.65},"depth":{"buy":[{"quantity":875,"price":53.9,"orders":1},{"quantity":875,"price":53.85,"orders":1},{"quantity":1750,"price":53.8,"orders":2},{"quantity":875,"price":53.75,"orders":1},{"quantity":875,"price":53.7,"orders":1}],"sell":[{"quantity":875,"price":54.8,"orders":1},{"quantity":1750,"price":54.85,"orders":2},{"quantity":875,"price":55.4,"orders":1},{"quantity":875,"price":56.15,"orders":1},{"quantity":875,"price":56.2,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|145748","symbol":"VBL25MAY530PE","last_price":56.65,"volume":2625,"average_price":58.03,"oi":345625.0,"net_change":6.55,"total_buy_quantity":84875.0,"total_sell_quantity":91875.0,"lower_circuit_limit":19.7,"upper_circuit_limit":80.5,"last_trade_time":"1747907741235","oi_day_high":345625.0,"oi_day_low":345625.0},"NSE_FO:BANKINDIA25MAY119CE":{"ohlc":{"open":2.2,"high":2.2,"low":0.95,"close":1.4},"depth":{"buy":[{"quantity":57900,"price":1.35,"orders":9},{"quantity":38600,"price":1.3,"orders":6},{"quantity":77200,"price":1.25,"orders":13},{"quantity":28950,"price":1.2,"orders":4},{"quantity":24125,"price":1.15,"orders":4}],"sell":[{"quantity":9650,"price":1.45,"orders":2},{"quantity":24125,"price":1.5,"orders":3},{"quantity":28950,"price":1.55,"orders":3},{"quantity":24125,"price":1.6,"orders":3},{"quantity":4825,"price":1.65,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|74051","symbol":"BANKINDIA25MAY119CE","last_price":1.4,"volume":685150,"average_price":1.38,"oi":694800.0,"net_change":-0.9,"total_buy_quantity":685150.0,"total_sell_quantity":656200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1747907996590","oi_day_high":714100.0,"oi_day_low":588650.0},"NSE_FO:OBEROIRLTY25MAY1680PE":{"ohlc":{"open":13.65,"high":15.0,"low":8.85,"close":9.3},"depth":{"buy":[{"quantity":350,"price":9.05,"orders":1},{"quantity":700,"price":9.0,"orders":1},{"quantity":350,"price":8.9,"orders":1},{"quantity":1400,"price":8.75,"orders":2},{"quantity":350,"price":8.7,"orders":1}],"sell":[{"quantity":700,"price":9.3,"orders":1},{"quantity":350,"price":9.35,"orders":1},{"quantity":1050,"price":9.4,"orders":1},{"quantity":1050,"price":9.45,"orders":1},{"quantity":1400,"price":9.5,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|110847","symbol":"OBEROIRLTY25MAY1680PE","last_price":9.3,"volume":122850,"average_price":10.7,"oi":104650.0,"net_change":-5.15,"total_buy_quantity":296100.0,"total_sell_quantity":65450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.4,"last_trade_time":"1747907951639","oi_day_high":108150.0,"oi_day_low":79450.0},"NSE_FO:MGL25MAY1320CE":{"ohlc":{"open":57.0,"high":57.0,"low":35.8,"close":44.8},"depth":{"buy":[{"quantity":400,"price":43.0,"orders":1},{"quantity":400,"price":42.95,"orders":1},{"quantity":400,"price":42.7,"orders":1},{"quantity":400,"price":42.65,"orders":1},{"quantity":800,"price":39.95,"orders":1}],"sell":[{"quantity":400,"price":45.35,"orders":1},{"quantity":400,"price":45.4,"orders":1},{"quantity":400,"price":46.15,"orders":1},{"quantity":400,"price":46.2,"orders":1},{"quantity":400,"price":48.6,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|105645","symbol":"MGL25MAY1320CE","last_price":44.8,"volume":15600,"average_price":40.81,"oi":26400.0,"net_change":-19.65,"total_buy_quantity":43200.0,"total_sell_quantity":42000.0,"lower_circuit_limit":0.1,"upper_circuit_limit":155.4,"last_trade_time":"1747907937051","oi_day_high":29600.0,"oi_day_low":26400.0},"NSE_FO:IOC25MAY138CE":{"ohlc":{"open":6.7,"high":6.7,"low":5.65,"close":5.75},"depth":{"buy":[{"quantity":4875,"price":5.8,"orders":1},{"quantity":4875,"price":5.75,"orders":1},{"quantity":4875,"price":5.55,"orders":1},{"quantity":39000,"price":5.5,"orders":3},{"quantity":58500,"price":5.3,"orders":2}],"sell":[{"quantity":9750,"price":6.05,"orders":2},{"quantity":9750,"price":6.15,"orders":1},{"quantity":19500,"price":6.3,"orders":1},{"quantity":9750,"price":6.35,"orders":2},{"quantity":14625,"price":6.4,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|106992","symbol":"IOC25MAY138CE","last_price":5.75,"volume":82875,"average_price":6.27,"oi":872625.0,"net_change":-0.4,"total_buy_quantity":429000.0,"total_sell_quantity":482625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1747900197493","oi_day_high":911625.0,"oi_day_low":872625.0},"NSE_FO:WIPRO25MAY242.5CE":{"ohlc":{"open":7.95,"high":8.0,"low":5.2,"close":5.95},"depth":{"buy":[{"quantity":12000,"price":5.85,"orders":4},{"quantity":6000,"price":5.8,"orders":2},{"quantity":9000,"price":5.75,"orders":3},{"quantity":9000,"price":5.7,"orders":3},{"quantity":15000,"price":5.65,"orders":4}],"sell":[{"quantity":30000,"price":6.0,"orders":7},{"quantity":18000,"price":6.05,"orders":5},{"quantity":12000,"price":6.1,"orders":4},{"quantity":9000,"price":6.15,"orders":2},{"quantity":6000,"price":6.2,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|146129","symbol":"WIPRO25MAY242.5CE","last_price":5.95,"volume":585000,"average_price":6.14,"oi":1626000.0,"net_change":-3.7,"total_buy_quantity":390000.0,"total_sell_quantity":405000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1747907869447","oi_day_high":1731000.0,"oi_day_low":1599000.0},"NSE_FO:ASIANPAINT25MAY2460CE":{"ohlc":{"open":2.8,"high":2.8,"low":1.55,"close":1.75},"depth":{"buy":[{"quantity":1800,"price":1.65,"orders":3},{"quantity":3200,"price":1.6,"orders":6},{"quantity":7400,"price":1.55,"orders":10},{"quantity":1800,"price":1.5,"orders":8},{"quantity":400,"price":1.45,"orders":2}],"sell":[{"quantity":600,"price":1.8,"orders":3},{"quantity":400,"price":1.85,"orders":2},{"quantity":800,"price":1.9,"orders":3},{"quantity":400,"price":1.95,"orders":1},{"quantity":200,"price":2.0,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|68939","symbol":"ASIANPAINT25MAY2460CE","last_price":1.75,"volume":133600,"average_price":1.79,"oi":335200.0,"net_change":-0.7,"total_buy_quantity":250000.0,"total_sell_quantity":42000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1747907978955","oi_day_high":340000.0,"oi_day_low":333200.0},"NSE_FO:ICICIGI25MAY1900PE":{"ohlc":{"open":43.05,"high":50.15,"low":36.95,"close":39.25},"depth":{"buy":[{"quantity":2250,"price":31.25,"orders":4},{"quantity":7500,"price":31.2,"orders":1},{"quantity":1000,"price":22.6,"orders":1},{"quantity":1250,"price":21.6,"orders":1},{"quantity":13000,"price":0.1,"orders":1}],"sell":[{"quantity":250,"price":40.75,"orders":1},{"quantity":250,"price":40.8,"orders":1},{"quantity":250,"price":40.85,"orders":1},{"quantity":1250,"price":45.0,"orders":1},{"quantity":5000,"price":45.1,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|100378","symbol":"ICICIGI25MAY1900PE","last_price":39.25,"volume":11750,"average_price":42.67,"oi":78750.0,"net_change":4.1,"total_buy_quantity":25000.0,"total_sell_quantity":31000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":86.45,"last_trade_time":"1747907284265","oi_day_high":82750.0,"oi_day_low":78500.0},"NSE_FO:NYKAA25MAY195CE":{"ohlc":{"open":8.6,"high":9.9,"low":8.6,"close":9.4},"depth":{"buy":[{"quantity":2950,"price":8.45,"orders":1},{"quantity":2950,"price":8.4,"orders":1},{"quantity":2950,"price":8.35,"orders":1},{"quantity":2950,"price":8.3,"orders":1},{"quantity":2950,"price":8.2,"orders":1}],"sell":[{"quantity":2950,"price":8.7,"orders":1},{"quantity":2950,"price":8.75,"orders":1},{"quantity":8850,"price":9.0,"orders":3},{"quantity":8850,"price":9.2,"orders":1},{"quantity":14750,"price":9.25,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|110597","symbol":"NYKAA25MAY195CE","last_price":9.4,"volume":50150,"average_price":9.28,"oi":203550.0,"net_change":1.25,"total_buy_quantity":306800.0,"total_sell_quantity":336300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.15,"last_trade_time":"1747902838997","oi_day_high":221250.0,"oi_day_low":203550.0},"NSE_FO:BAJAJFINSV25MAY2100CE":{"ohlc":{"open":9.25,"high":9.85,"low":4.0,"close":5.1},"depth":{"buy":[{"quantity":8500,"price":4.95,"orders":5},{"quantity":10500,"price":4.9,"orders":7},{"quantity":3000,"price":4.85,"orders":5},{"quantity":3500,"price":4.8,"orders":5},{"quantity":3500,"price":4.75,"orders":5}],"sell":[{"quantity":3000,"price":5.1,"orders":3},{"quantity":3000,"price":5.15,"orders":4},{"quantity":2500,"price":5.2,"orders":3},{"quantity":2500,"price":5.25,"orders":2},{"quantity":5500,"price":5.3,"orders":5}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|72178","symbol":"BAJAJFINSV25MAY2100CE","last_price":5.1,"volume":1848000,"average_price":5.66,"oi":2479500.0,"net_change":-5.5,"total_buy_quantity":451000.0,"total_sell_quantity":283000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.3,"last_trade_time":"1747907993917","oi_day_high":2483000.0,"oi_day_low":2235000.0},"NSE_FO:UNITDSPR25MAY1560CE":{"ohlc":{"open":20.0,"high":32.5,"low":12.75,"close":29.05},"depth":{"buy":[{"quantity":1400,"price":29.0,"orders":1},{"quantity":350,"price":28.25,"orders":1},{"quantity":350,"price":28.2,"orders":1},{"quantity":350,"price":28.15,"orders":1},{"quantity":350,"price":28.1,"orders":1}],"sell":[{"quantity":700,"price":29.3,"orders":2},{"quantity":350,"price":29.9,"orders":1},{"quantity":700,"price":29.95,"orders":2},{"quantity":1050,"price":30.0,"orders":3},{"quantity":350,"price":30.1,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|138463","symbol":"UNITDSPR25MAY1560CE","last_price":29.05,"volume":1666700,"average_price":22.57,"oi":377300.0,"net_change":2.3,"total_buy_quantity":324450.0,"total_sell_quantity":98350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.4,"last_trade_time":"1747907995490","oi_day_high":575750.0,"oi_day_low":377300.0},"NSE_FO:NESTLEIND25MAY2440PE":{"ohlc":{"open":86.9,"high":95.35,"low":85.7,"close":94.0},"depth":{"buy":[{"quantity":1600,"price":82.95,"orders":2},{"quantity":2000,"price":82.9,"orders":1},{"quantity":800,"price":82.1,"orders":1},{"quantity":1000,"price":80.85,"orders":1},{"quantity":1000,"price":79.9,"orders":2}],"sell":[{"quantity":200,"price":94.95,"orders":1},{"quantity":200,"price":95.35,"orders":1},{"quantity":1400,"price":100.95,"orders":2},{"quantity":2400,"price":102.0,"orders":2},{"quantity":1000,"price":117.4,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|108890","symbol":"NESTLEIND25MAY2440PE","last_price":94.0,"volume":3400,"average_price":88.4,"oi":63000.0,"net_change":31.45,"total_buy_quantity":22200.0,"total_sell_quantity":5200.0,"lower_circuit_limit":2.6,"upper_circuit_limit":122.5,"last_trade_time":"1747900262752","oi_day_high":64400.0,"oi_day_low":62800.0},"NSE_FO:PERSISTENT25MAY5200PE":{"ohlc":{"open":16.95,"high":32.9,"low":11.85,"close":17.95},"depth":{"buy":[{"quantity":100,"price":17.8,"orders":1},{"quantity":100,"price":17.75,"orders":1},{"quantity":100,"price":17.55,"orders":1},{"quantity":100,"price":17.5,"orders":1},{"quantity":200,"price":17.45,"orders":2}],"sell":[{"quantity":200,"price":18.0,"orders":2},{"quantity":200,"price":18.1,"orders":2},{"quantity":100,"price":18.2,"orders":1},{"quantity":1200,"price":18.25,"orders":1},{"quantity":100,"price":18.3,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|114445","symbol":"PERSISTENT25MAY5200PE","last_price":17.95,"volume":151900,"average_price":19.53,"oi":103100.0,"net_change":3.15,"total_buy_quantity":35100.0,"total_sell_quantity":28200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.3,"last_trade_time":"1747907985442","oi_day_high":118200.0,"oi_day_low":101100.0},"NSE_FO:HDFCBANK25MAY1920PE":{"ohlc":{"open":17.45,"high":26.0,"low":12.05,"close":15.85},"depth":{"buy":[{"quantity":550,"price":15.85,"orders":1},{"quantity":550,"price":15.75,"orders":1},{"quantity":1650,"price":15.7,"orders":2},{"quantity":1650,"price":15.65,"orders":3},{"quantity":2750,"price":15.6,"orders":3}],"sell":[{"quantity":550,"price":15.95,"orders":1},{"quantity":1100,"price":16.0,"orders":1},{"quantity":1650,"price":16.05,"orders":2},{"quantity":1100,"price":16.1,"orders":1},{"quantity":13200,"price":16.15,"orders":4}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|87326","symbol":"HDFCBANK25MAY1920PE","last_price":15.85,"volume":7308950,"average_price":20.6,"oi":1379400.0,"net_change":-1.65,"total_buy_quantity":474650.0,"total_sell_quantity":135850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.45,"last_trade_time":"1747907995288","oi_day_high":1407450.0,"oi_day_low":1274900.0},"NSE_FO:JIOFIN25MAY260CE":{"ohlc":{"open":17.55,"high":18.05,"low":13.1,"close":16.25},"depth":{"buy":[{"quantity":1650,"price":16.1,"orders":1},{"quantity":1650,"price":16.05,"orders":1},{"quantity":3300,"price":16.0,"orders":2},{"quantity":1650,"price":15.95,"orders":1},{"quantity":1650,"price":15.9,"orders":1}],"sell":[{"quantity":1650,"price":16.3,"orders":1},{"quantity":1650,"price":16.35,"orders":1},{"quantity":1650,"price":16.4,"orders":1},{"quantity":1650,"price":16.45,"orders":1},{"quantity":1650,"price":16.5,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|97762","symbol":"JIOFIN25MAY260CE","last_price":16.25,"volume":503250,"average_price":16.09,"oi":2450250.0,"net_change":0.05,"total_buy_quantity":201300.0,"total_sell_quantity":267300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.2,"last_trade_time":"1747907958891","oi_day_high":2536050.0,"oi_day_low":2445300.0},"NSE_FO:MANAPPURAM25MAY230CE":{"ohlc":{"open":0.5,"high":0.65,"low":0.5,"close":0.65},"depth":{"buy":[{"quantity":90000,"price":0.7,"orders":1},{"quantity":75000,"price":0.6,"orders":1},{"quantity":1992000,"price":0.1,"orders":24},{"quantity":1119000,"price":0.05,"orders":13},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3000,"price":1.2,"orders":1},{"quantity":24000,"price":1.8,"orders":1},{"quantity":3000,"price":1.85,"orders":1},{"quantity":3000,"price":1.9,"orders":1},{"quantity":3000,"price":2.0,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|103980","symbol":"MANAPPURAM25MAY230CE","last_price":0.65,"volume":51000,"average_price":0.52,"oi":1.0866E7,"net_change":0.25,"total_buy_quantity":3276000.0,"total_sell_quantity":195000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1747902080759","oi_day_high":1.0878E7,"oi_day_low":1.0866E7},"NSE_FO:BAJAJ-AUTO25MAY8200CE":{"ohlc":{"open":417.0,"high":552.4,"low":372.35,"close":552.4},"depth":{"buy":[{"quantity":150,"price":563.05,"orders":2},{"quantity":75,"price":563.0,"orders":1},{"quantity":225,"price":540.9,"orders":1},{"quantity":300,"price":537.8,"orders":1},{"quantity":750,"price":515.55,"orders":1}],"sell":[{"quantity":75,"price":581.15,"orders":1},{"quantity":75,"price":581.2,"orders":1},{"quantity":150,"price":581.25,"orders":2},{"quantity":75,"price":581.3,"orders":1},{"quantity":75,"price":581.5,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|69518","symbol":"BAJAJ-AUTO25MAY8200CE","last_price":552.4,"volume":5325,"average_price":439.6,"oi":37800.0,"net_change":51.6,"total_buy_quantity":7200.0,"total_sell_quantity":6675.0,"lower_circuit_limit":88.1,"upper_circuit_limit":913.5,"last_trade_time":"1747907584398","oi_day_high":40350.0,"oi_day_low":37800.0},"NSE_FO:NTPC25MAY365PE":{"ohlc":{"open":22.3,"high":26.85,"low":21.4,"close":26.3},"depth":{"buy":[{"quantity":3000,"price":23.7,"orders":2},{"quantity":1500,"price":23.55,"orders":1},{"quantity":3000,"price":23.35,"orders":2},{"quantity":9000,"price":23.0,"orders":2},{"quantity":6000,"price":22.95,"orders":1}],"sell":[{"quantity":1500,"price":24.0,"orders":1},{"quantity":7500,"price":24.05,"orders":5},{"quantity":1500,"price":24.4,"orders":1},{"quantity":1500,"price":24.45,"orders":1},{"quantity":4500,"price":24.55,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|124356","symbol":"NTPC25MAY365PE","last_price":26.3,"volume":48000,"average_price":23.67,"oi":868500.0,"net_change":7.0,"total_buy_quantity":159000.0,"total_sell_quantity":159000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.7,"last_trade_time":"1747904403817","oi_day_high":879000.0,"oi_day_low":867000.0},"NSE_FO:GLENMARK25MAY1440CE":{"ohlc":{"open":32.65,"high":33.75,"low":24.3,"close":31.0},"depth":{"buy":[{"quantity":325,"price":30.3,"orders":1},{"quantity":325,"price":30.15,"orders":1},{"quantity":650,"price":30.1,"orders":1},{"quantity":325,"price":30.05,"orders":1},{"quantity":650,"price":29.75,"orders":1}],"sell":[{"quantity":325,"price":31.15,"orders":1},{"quantity":325,"price":31.2,"orders":1},{"quantity":650,"price":31.85,"orders":1},{"quantity":325,"price":31.9,"orders":1},{"quantity":1950,"price":32.75,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|83170","symbol":"GLENMARK25MAY1440CE","last_price":31.0,"volume":301925,"average_price":29.35,"oi":393250.0,"net_change":-4.55,"total_buy_quantity":204750.0,"total_sell_quantity":103025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.1,"last_trade_time":"1747907995091","oi_day_high":399100.0,"oi_day_low":330200.0},"NSE_FO:GODREJPROP25MAY2150CE":{"ohlc":{"open":52.8,"high":61.95,"low":39.5,"close":54.4},"depth":{"buy":[{"quantity":225,"price":53.15,"orders":1},{"quantity":225,"price":52.95,"orders":1},{"quantity":225,"price":52.85,"orders":1},{"quantity":225,"price":52.8,"orders":1},{"quantity":225,"price":52.15,"orders":1}],"sell":[{"quantity":450,"price":53.4,"orders":2},{"quantity":1800,"price":53.5,"orders":1},{"quantity":225,"price":54.4,"orders":1},{"quantity":225,"price":54.45,"orders":1},{"quantity":2025,"price":54.5,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|90760","symbol":"GODREJPROP25MAY2150CE","last_price":54.4,"volume":324900,"average_price":51.02,"oi":141075.0,"net_change":-11.55,"total_buy_quantity":139725.0,"total_sell_quantity":33300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":167.0,"last_trade_time":"1747907987092","oi_day_high":158850.0,"oi_day_low":141075.0},"NSE_FO:BANDHANBNK25MAY170PE":{"ohlc":{"open":4.7,"high":6.55,"low":4.25,"close":5.45},"depth":{"buy":[{"quantity":2800,"price":5.4,"orders":1},{"quantity":2800,"price":5.35,"orders":1},{"quantity":2800,"price":5.3,"orders":1},{"quantity":5600,"price":5.25,"orders":2},{"quantity":2800,"price":5.2,"orders":1}],"sell":[{"quantity":2800,"price":5.55,"orders":1},{"quantity":8400,"price":5.6,"orders":3},{"quantity":16800,"price":5.65,"orders":5},{"quantity":16800,"price":5.7,"orders":6},{"quantity":8400,"price":5.75,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|70275","symbol":"BANDHANBNK25MAY170PE","last_price":5.45,"volume":982800,"average_price":5.31,"oi":2763600.0,"net_change":1.3,"total_buy_quantity":366800.0,"total_sell_quantity":417200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1747907992984","oi_day_high":2870000.0,"oi_day_low":2760800.0},"NSE_FO:BSE25MAY6500CE":{"ohlc":{"open":800.0,"high":808.8,"low":490.95,"close":584.0},"depth":{"buy":[{"quantity":125,"price":578.65,"orders":1},{"quantity":125,"price":578.6,"orders":1},{"quantity":125,"price":578.0,"orders":1},{"quantity":125,"price":576.1,"orders":1},{"quantity":125,"price":576.05,"orders":1}],"sell":[{"quantity":125,"price":588.65,"orders":1},{"quantity":250,"price":588.7,"orders":2},{"quantity":125,"price":588.75,"orders":1},{"quantity":1250,"price":589.9,"orders":1},{"quantity":250,"price":589.95,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|35243","symbol":"BSE25MAY6500CE","last_price":584.0,"volume":109250,"average_price":603.01,"oi":125375.0,"net_change":-257.8,"total_buy_quantity":10250.0,"total_sell_quantity":13250.0,"lower_circuit_limit":127.4,"upper_circuit_limit":1556.2,"last_trade_time":"1747907962033","oi_day_high":132375.0,"oi_day_low":125250.0},"NSE_FO:TORNTPOWER25MAY1600CE":{"ohlc":{"open":1.0,"high":1.75,"low":0.65,"close":0.85},"depth":{"buy":[{"quantity":2250,"price":0.75,"orders":6},{"quantity":2625,"price":0.7,"orders":6},{"quantity":1875,"price":0.65,"orders":5},{"quantity":1875,"price":0.6,"orders":5},{"quantity":1125,"price":0.55,"orders":3}],"sell":[{"quantity":1500,"price":0.8,"orders":2},{"quantity":24375,"price":0.85,"orders":7},{"quantity":2250,"price":0.9,"orders":4},{"quantity":1500,"price":0.95,"orders":2},{"quantity":1500,"price":1.0,"orders":4}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|135476","symbol":"TORNTPOWER25MAY1600CE","last_price":0.85,"volume":56625,"average_price":0.94,"oi":161625.0,"net_change":-0.55,"total_buy_quantity":63750.0,"total_sell_quantity":92625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1747907647373","oi_day_high":168750.0,"oi_day_low":160500.0},"NSE_FO:LTF25MAY180PE":{"ohlc":{"open":8.9,"high":11.05,"low":8.3,"close":9.35},"depth":{"buy":[{"quantity":8924,"price":9.35,"orders":2},{"quantity":8924,"price":9.3,"orders":2},{"quantity":4462,"price":9.25,"orders":1},{"quantity":8924,"price":9.2,"orders":2},{"quantity":4462,"price":9.15,"orders":1}],"sell":[{"quantity":4462,"price":9.45,"orders":1},{"quantity":4462,"price":9.5,"orders":1},{"quantity":4462,"price":9.55,"orders":1},{"quantity":4462,"price":9.6,"orders":1},{"quantity":4462,"price":9.65,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|102369","symbol":"LTF25MAY180PE","last_price":9.35,"volume":124936,"average_price":9.47,"oi":428352.0,"net_change":-0.2,"total_buy_quantity":481896.0,"total_sell_quantity":414966.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.55,"last_trade_time":"1747907733055","oi_day_high":464048.0,"oi_day_low":423890.0},"NSE_FO:HINDCOPPER25MAY225PE":{"ohlc":{"open":5.25,"high":6.0,"low":3.95,"close":5.05},"depth":{"buy":[{"quantity":2650,"price":5.0,"orders":1},{"quantity":5300,"price":4.95,"orders":2},{"quantity":5300,"price":4.9,"orders":2},{"quantity":5300,"price":4.85,"orders":2},{"quantity":7950,"price":4.8,"orders":3}],"sell":[{"quantity":5300,"price":5.1,"orders":2},{"quantity":2650,"price":5.2,"orders":1},{"quantity":2650,"price":5.25,"orders":1},{"quantity":2650,"price":5.4,"orders":1},{"quantity":2650,"price":5.45,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|97274","symbol":"HINDCOPPER25MAY225PE","last_price":5.05,"volume":824150,"average_price":5.15,"oi":707550.0,"net_change":0.65,"total_buy_quantity":689000.0,"total_sell_quantity":458450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1747907989968","oi_day_high":715500.0,"oi_day_low":614800.0},"NSE_FO:MARUTI25MAY11900CE":{"ohlc":{"open":780.0,"high":780.0,"low":542.55,"close":551.25},"depth":{"buy":[{"quantity":50,"price":585.7,"orders":1},{"quantity":50,"price":585.65,"orders":1},{"quantity":50,"price":585.5,"orders":1},{"quantity":50,"price":585.45,"orders":1},{"quantity":50,"price":581.85,"orders":1}],"sell":[{"quantity":100,"price":598.1,"orders":2},{"quantity":50,"price":598.15,"orders":1},{"quantity":50,"price":598.25,"orders":1},{"quantity":50,"price":606.9,"orders":1},{"quantity":150,"price":614.8,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|117770","symbol":"MARUTI25MAY11900CE","last_price":551.25,"volume":6500,"average_price":576.27,"oi":26650.0,"net_change":-223.95,"total_buy_quantity":13100.0,"total_sell_quantity":4150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1237.55,"last_trade_time":"1747904720428","oi_day_high":30050.0,"oi_day_low":26600.0},"NSE_FO:IGL25MAY185PE":{"ohlc":{"open":0.35,"high":0.4,"low":0.25,"close":0.35},"depth":{"buy":[{"quantity":11000,"price":0.2,"orders":3},{"quantity":101750,"price":0.15,"orders":6},{"quantity":93500,"price":0.1,"orders":4},{"quantity":52250,"price":0.05,"orders":5},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2750,"price":1.25,"orders":1},{"quantity":11000,"price":1.3,"orders":1},{"quantity":55000,"price":1.5,"orders":1},{"quantity":27500,"price":1.6,"orders":1},{"quantity":110000,"price":2.15,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|92188","symbol":"IGL25MAY185PE","last_price":0.35,"volume":200750,"average_price":0.29,"oi":495000.0,"net_change":0.0,"total_buy_quantity":258500.0,"total_sell_quantity":247500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1747906024446","oi_day_high":495000.0,"oi_day_low":464750.0},"NSE_FO:TORNTPHARM25MAY3350PE":{"ohlc":{"open":112.15,"high":153.0,"low":104.2,"close":143.0},"depth":{"buy":[{"quantity":250,"price":141.25,"orders":1},{"quantity":250,"price":141.2,"orders":1},{"quantity":250,"price":138.9,"orders":1},{"quantity":250,"price":138.85,"orders":1},{"quantity":250,"price":138.8,"orders":1}],"sell":[{"quantity":500,"price":144.0,"orders":1},{"quantity":250,"price":149.15,"orders":1},{"quantity":250,"price":150.25,"orders":1},{"quantity":500,"price":150.3,"orders":1},{"quantity":500,"price":151.35,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|144796","symbol":"TORNTPHARM25MAY3350PE","last_price":143.0,"volume":54250,"average_price":128.51,"oi":28500.0,"net_change":50.2,"total_buy_quantity":45500.0,"total_sell_quantity":14750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":188.1,"last_trade_time":"1747907968655","oi_day_high":56000.0,"oi_day_low":28500.0},"NSE_FO:YESBANK25MAY18PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":10738000,"price":0.05,"orders":93},{"quantity":2756000,"price":0.1,"orders":26},{"quantity":832000,"price":0.15,"orders":14},{"quantity":130000,"price":0.2,"orders":2},{"quantity":624000,"price":0.25,"orders":4}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|140560","symbol":"YESBANK25MAY18PE","last_price":0.05,"volume":0,"average_price":0.0,"oi":3.8246E7,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":1.599E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1747815397000","oi_day_high":3.8246E7,"oi_day_low":3.8142E7},"NSE_FO:MPHASIS25MAY2460PE":{"ohlc":{"open":24.85,"high":31.95,"low":12.45,"close":12.45},"depth":{"buy":[{"quantity":550,"price":12.35,"orders":1},{"quantity":550,"price":12.3,"orders":2},{"quantity":825,"price":12.25,"orders":1},{"quantity":825,"price":12.0,"orders":1},{"quantity":825,"price":11.6,"orders":1}],"sell":[{"quantity":825,"price":12.7,"orders":2},{"quantity":275,"price":12.95,"orders":1},{"quantity":825,"price":13.0,"orders":1},{"quantity":275,"price":13.05,"orders":1},{"quantity":275,"price":13.2,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|120545","symbol":"MPHASIS25MAY2460PE","last_price":12.45,"volume":49775,"average_price":18.43,"oi":63250.0,"net_change":-5.35,"total_buy_quantity":102025.0,"total_sell_quantity":46750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.05,"last_trade_time":"1747907908550","oi_day_high":63250.0,"oi_day_low":50600.0},"NSE_FO:DMART25MAY4500PE":{"ohlc":{"open":439.95,"high":440.0,"low":439.95,"close":440.0},"depth":{"buy":[{"quantity":150,"price":404.0,"orders":1},{"quantity":750,"price":394.95,"orders":1},{"quantity":600,"price":392.4,"orders":1},{"quantity":1500,"price":389.55,"orders":1},{"quantity":1800,"price":383.9,"orders":2}],"sell":[{"quantity":900,"price":433.9,"orders":4},{"quantity":600,"price":433.95,"orders":1},{"quantity":1500,"price":437.0,"orders":1},{"quantity":300,"price":449.75,"orders":1},{"quantity":150,"price":450.0,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|80824","symbol":"DMART25MAY4500PE","last_price":440.0,"volume":300,"average_price":439.97,"oi":13800.0,"net_change":60.75,"total_buy_quantity":12900.0,"total_sell_quantity":12150.0,"lower_circuit_limit":160.1,"upper_circuit_limit":598.4,"last_trade_time":"1747892245943","oi_day_high":13800.0,"oi_day_low":13800.0},"NSE_FO:LODHA25MAY1320PE":{"ohlc":{"open":7.55,"high":7.55,"low":4.45,"close":4.0},"depth":{"buy":[{"quantity":450,"price":3.8,"orders":1},{"quantity":900,"price":3.65,"orders":2},{"quantity":450,"price":3.6,"orders":1},{"quantity":450,"price":3.5,"orders":1},{"quantity":450,"price":3.45,"orders":1}],"sell":[{"quantity":450,"price":4.05,"orders":1},{"quantity":900,"price":4.1,"orders":2},{"quantity":900,"price":4.15,"orders":2},{"quantity":900,"price":4.2,"orders":2},{"quantity":450,"price":4.25,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|101627","symbol":"LODHA25MAY1320PE","last_price":4.0,"volume":36000,"average_price":5.74,"oi":81900.0,"net_change":-3.35,"total_buy_quantity":336150.0,"total_sell_quantity":76500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.1,"last_trade_time":"1747907990967","oi_day_high":82800.0,"oi_day_low":78300.0},"NSE_FO:ABB25MAY5700PE":{"ohlc":{"open":43.0,"high":55.25,"low":26.15,"close":27.55},"depth":{"buy":[{"quantity":125,"price":26.95,"orders":1},{"quantity":375,"price":26.8,"orders":1},{"quantity":250,"price":26.75,"orders":2},{"quantity":500,"price":26.65,"orders":2},{"quantity":375,"price":26.05,"orders":1}],"sell":[{"quantity":125,"price":28.1,"orders":1},{"quantity":125,"price":28.15,"orders":1},{"quantity":1000,"price":28.6,"orders":2},{"quantity":1000,"price":28.75,"orders":2},{"quantity":125,"price":28.8,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|65258","symbol":"ABB25MAY5700PE","last_price":27.55,"volume":125500,"average_price":35.71,"oi":86625.0,"net_change":-15.05,"total_buy_quantity":22125.0,"total_sell_quantity":20125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":159.6,"last_trade_time":"1747907960447","oi_day_high":95750.0,"oi_day_low":86125.0},"NSE_FO:PNBHOUSING25MAY1000PE":{"ohlc":{"open":4.85,"high":9.8,"low":3.6,"close":6.2},"depth":{"buy":[{"quantity":650,"price":5.8,"orders":1},{"quantity":1950,"price":5.75,"orders":2},{"quantity":650,"price":5.7,"orders":1},{"quantity":650,"price":5.6,"orders":1},{"quantity":1300,"price":5.45,"orders":1}],"sell":[{"quantity":650,"price":7.8,"orders":1},{"quantity":650,"price":7.85,"orders":1},{"quantity":650,"price":8.0,"orders":1},{"quantity":13000,"price":8.2,"orders":1},{"quantity":26000,"price":10.5,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|130560","symbol":"PNBHOUSING25MAY1000PE","last_price":6.2,"volume":38350,"average_price":6.79,"oi":247000.0,"net_change":0.85,"total_buy_quantity":171600.0,"total_sell_quantity":88400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1747907190057","oi_day_high":256750.0,"oi_day_low":247000.0},"NSE_FO:INOXWIND25MAY180CE":{"ohlc":{"open":9.1,"high":9.3,"low":5.7,"close":7.75},"depth":{"buy":[{"quantity":12900,"price":7.35,"orders":1},{"quantity":3225,"price":7.3,"orders":1},{"quantity":6450,"price":7.25,"orders":2},{"quantity":3225,"price":6.85,"orders":1},{"quantity":32250,"price":6.8,"orders":1}],"sell":[{"quantity":6450,"price":7.65,"orders":2},{"quantity":3225,"price":7.7,"orders":1},{"quantity":16125,"price":7.75,"orders":4},{"quantity":3225,"price":7.85,"orders":1},{"quantity":3225,"price":7.9,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|106101","symbol":"INOXWIND25MAY180CE","last_price":7.75,"volume":319275,"average_price":7.06,"oi":1489950.0,"net_change":-1.7,"total_buy_quantity":290250.0,"total_sell_quantity":567600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.45,"last_trade_time":"1747907701008","oi_day_high":1489950.0,"oi_day_low":1370625.0},"NSE_FO:BOSCHLTD25MAY28500CE":{"ohlc":{"open":1982.7,"high":1982.7,"low":1982.7,"close":1982.7},"depth":{"buy":[{"quantity":100,"price":3367.65,"orders":1},{"quantity":250,"price":3245.4,"orders":1},{"quantity":250,"price":3154.9,"orders":1},{"quantity":125,"price":3061.8,"orders":1},{"quantity":750,"price":2823.15,"orders":1}],"sell":[{"quantity":125,"price":3606.65,"orders":1},{"quantity":100,"price":3625.75,"orders":1},{"quantity":250,"price":3640.9,"orders":1},{"quantity":250,"price":3698.6,"orders":1},{"quantity":225,"price":3961.6,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|76085","symbol":"BOSCHLTD25MAY28500CE","last_price":1982.7,"volume":0,"average_price":0.0,"oi":450.0,"net_change":0.0,"total_buy_quantity":1475.0,"total_sell_quantity":950.0,"lower_circuit_limit":1764.0,"upper_circuit_limit":4631.8,"last_trade_time":"1746591406000","oi_day_high":450.0,"oi_day_low":450.0},"NSE_FO:IRCTC25MAY780CE":{"ohlc":{"open":18.6,"high":20.55,"low":11.75,"close":14.7},"depth":{"buy":[{"quantity":2625,"price":14.7,"orders":3},{"quantity":1750,"price":14.65,"orders":2},{"quantity":1750,"price":14.6,"orders":2},{"quantity":3500,"price":14.55,"orders":2},{"quantity":1750,"price":14.5,"orders":2}],"sell":[{"quantity":875,"price":14.8,"orders":1},{"quantity":875,"price":14.95,"orders":1},{"quantity":875,"price":15.0,"orders":1},{"quantity":875,"price":15.05,"orders":1},{"quantity":875,"price":15.1,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|95969","symbol":"IRCTC25MAY780CE","last_price":14.7,"volume":657125,"average_price":14.72,"oi":283500.0,"net_change":-6.95,"total_buy_quantity":398125.0,"total_sell_quantity":151375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.8,"last_trade_time":"1747907994682","oi_day_high":301000.0,"oi_day_low":182000.0},"NSE_FO:IIFL25MAY375CE":{"ohlc":{"open":40.6,"high":40.6,"low":40.6,"close":40.6},"depth":{"buy":[{"quantity":1550,"price":40.55,"orders":1},{"quantity":1550,"price":40.5,"orders":1},{"quantity":1550,"price":40.45,"orders":1},{"quantity":6200,"price":39.95,"orders":1},{"quantity":15500,"price":39.85,"orders":1}],"sell":[{"quantity":1550,"price":42.9,"orders":1},{"quantity":6200,"price":42.95,"orders":1},{"quantity":7750,"price":43.6,"orders":1},{"quantity":15500,"price":44.05,"orders":1},{"quantity":15500,"price":44.25,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|102872","symbol":"IIFL25MAY375CE","last_price":40.6,"volume":0,"average_price":0.0,"oi":266600.0,"net_change":-0.4,"total_buy_quantity":60450.0,"total_sell_quantity":108500.0,"lower_circuit_limit":8.35,"upper_circuit_limit":73.65,"last_trade_time":"1747821257000","oi_day_high":269700.0,"oi_day_low":266600.0},"NSE_FO:PRESTIGE25MAY1300PE":{"ohlc":{"open":3.6,"high":6.1,"low":2.1,"close":3.55},"depth":{"buy":[{"quantity":975,"price":3.55,"orders":2},{"quantity":1300,"price":3.5,"orders":3},{"quantity":2275,"price":3.45,"orders":4},{"quantity":2600,"price":3.4,"orders":5},{"quantity":1300,"price":3.35,"orders":3}],"sell":[{"quantity":325,"price":3.6,"orders":1},{"quantity":325,"price":3.65,"orders":1},{"quantity":650,"price":3.7,"orders":1},{"quantity":975,"price":3.75,"orders":2},{"quantity":1950,"price":3.8,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|118570","symbol":"PRESTIGE25MAY1300PE","last_price":3.55,"volume":238225,"average_price":4.77,"oi":169975.0,"net_change":-1.25,"total_buy_quantity":271700.0,"total_sell_quantity":82550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1747907989659","oi_day_high":177125.0,"oi_day_low":131625.0},"NSE_FO:IDEA25MAY8CE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":84240000,"price":0.05,"orders":339},{"quantity":67120000,"price":0.1,"orders":226},{"quantity":37160000,"price":0.15,"orders":90},{"quantity":29480000,"price":0.2,"orders":53},{"quantity":8480000,"price":0.25,"orders":21}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|91446","symbol":"IDEA25MAY8CE","last_price":0.05,"volume":3920000,"average_price":0.05,"oi":4.8292E8,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":2.4804E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1747907424532","oi_day_high":4.8344E8,"oi_day_low":4.81E8},"NSE_FO:ASTRAL25MAY1400PE":{"ohlc":{"open":40.0,"high":48.5,"low":9.0,"close":9.05},"depth":{"buy":[{"quantity":5138,"price":9.0,"orders":5},{"quantity":3670,"price":8.95,"orders":1},{"quantity":367,"price":8.9,"orders":1},{"quantity":367,"price":8.85,"orders":1},{"quantity":734,"price":8.8,"orders":2}],"sell":[{"quantity":367,"price":9.05,"orders":1},{"quantity":367,"price":9.1,"orders":1},{"quantity":1101,"price":9.2,"orders":2},{"quantity":734,"price":9.25,"orders":2},{"quantity":734,"price":9.3,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|67957","symbol":"ASTRAL25MAY1400PE","last_price":9.05,"volume":2422567,"average_price":17.86,"oi":326263.0,"net_change":-39.1,"total_buy_quantity":196712.0,"total_sell_quantity":138726.0,"lower_circuit_limit":0.05,"upper_circuit_limit":92.6,"last_trade_time":"1747907996648","oi_day_high":355623.0,"oi_day_low":304243.0},"NSE_FO:SUNPHARMA25MAY1800CE":{"ohlc":{"open":11.1,"high":12.75,"low":5.85,"close":8.8},"depth":{"buy":[{"quantity":700,"price":8.7,"orders":1},{"quantity":1400,"price":8.65,"orders":3},{"quantity":1750,"price":8.6,"orders":4},{"quantity":1750,"price":8.55,"orders":4},{"quantity":2100,"price":8.5,"orders":6}],"sell":[{"quantity":700,"price":8.9,"orders":2},{"quantity":1750,"price":8.95,"orders":4},{"quantity":3500,"price":9.0,"orders":9},{"quantity":1400,"price":9.05,"orders":3},{"quantity":1750,"price":9.1,"orders":4}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|125704","symbol":"SUNPHARMA25MAY1800CE","last_price":8.8,"volume":2269400,"average_price":7.71,"oi":1391600.0,"net_change":-2.25,"total_buy_quantity":724850.0,"total_sell_quantity":252000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1747907999792","oi_day_high":1422750.0,"oi_day_low":1011150.0},"NSE_FO:MAXHEALTH25MAY1120PE":{"ohlc":{"open":14.0,"high":23.95,"low":8.5,"close":8.5},"depth":{"buy":[{"quantity":1050,"price":8.1,"orders":2},{"quantity":525,"price":8.05,"orders":1},{"quantity":1050,"price":7.85,"orders":1},{"quantity":525,"price":7.8,"orders":1},{"quantity":2100,"price":7.45,"orders":3}],"sell":[{"quantity":1050,"price":9.0,"orders":2},{"quantity":525,"price":9.1,"orders":1},{"quantity":525,"price":9.15,"orders":1},{"quantity":525,"price":9.2,"orders":1},{"quantity":1575,"price":9.25,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|104846","symbol":"MAXHEALTH25MAY1120PE","last_price":8.5,"volume":489825,"average_price":15.01,"oi":203175.0,"net_change":-5.55,"total_buy_quantity":193725.0,"total_sell_quantity":91350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.15,"last_trade_time":"1747907990360","oi_day_high":227325.0,"oi_day_low":166425.0},"NSE_FO:HEROMOTOCO25MAY3850PE":{"ohlc":{"open":3.4,"high":3.7,"low":2.35,"close":2.45},"depth":{"buy":[{"quantity":450,"price":2.25,"orders":3},{"quantity":150,"price":2.2,"orders":1},{"quantity":300,"price":2.15,"orders":2},{"quantity":150,"price":2.1,"orders":1},{"quantity":150,"price":2.05,"orders":1}],"sell":[{"quantity":300,"price":2.45,"orders":2},{"quantity":450,"price":2.5,"orders":3},{"quantity":300,"price":2.55,"orders":2},{"quantity":300,"price":2.6,"orders":2},{"quantity":300,"price":2.65,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|95370","symbol":"HEROMOTOCO25MAY3850PE","last_price":2.45,"volume":50400,"average_price":2.98,"oi":44550.0,"net_change":-0.55,"total_buy_quantity":84900.0,"total_sell_quantity":23700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1747907264916","oi_day_high":49350.0,"oi_day_low":43650.0},"NSE_FO:BAJFINANCE25MAY9300CE":{"ohlc":{"open":90.25,"high":90.25,"low":48.4,"close":67.0},"depth":{"buy":[{"quantity":250,"price":66.45,"orders":2},{"quantity":125,"price":66.0,"orders":1},{"quantity":125,"price":65.9,"orders":1},{"quantity":250,"price":65.05,"orders":1},{"quantity":125,"price":65.0,"orders":1}],"sell":[{"quantity":125,"price":67.75,"orders":1},{"quantity":125,"price":67.8,"orders":1},{"quantity":125,"price":67.95,"orders":1},{"quantity":125,"price":68.0,"orders":1},{"quantity":125,"price":68.8,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|72468","symbol":"BAJFINANCE25MAY9300CE","last_price":67.0,"volume":488125,"average_price":66.65,"oi":406625.0,"net_change":-25.05,"total_buy_quantity":86250.0,"total_sell_quantity":30500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":292.2,"last_trade_time":"1747907995531","oi_day_high":415500.0,"oi_day_low":386750.0},"NSE_FO:JUBLFOOD25MAY720PE":{"ohlc":{"open":46.4,"high":48.0,"low":46.4,"close":48.0},"depth":{"buy":[{"quantity":1250,"price":44.8,"orders":1},{"quantity":1250,"price":44.75,"orders":1},{"quantity":1250,"price":44.5,"orders":1},{"quantity":1250,"price":44.45,"orders":1},{"quantity":1250,"price":44.35,"orders":1}],"sell":[{"quantity":1250,"price":46.3,"orders":1},{"quantity":1250,"price":46.35,"orders":1},{"quantity":1250,"price":46.5,"orders":1},{"quantity":2500,"price":46.75,"orders":1},{"quantity":1250,"price":48.7,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|99296","symbol":"JUBLFOOD25MAY720PE","last_price":48.0,"volume":3750,"average_price":47.13,"oi":97500.0,"net_change":5.5,"total_buy_quantity":76250.0,"total_sell_quantity":61250.0,"lower_circuit_limit":7.4,"upper_circuit_limit":77.6,"last_trade_time":"1747906062227","oi_day_high":97500.0,"oi_day_low":97500.0},"NSE_FO:TATACONSUM25MAY1160CE":{"ohlc":{"open":7.25,"high":7.25,"low":3.15,"close":3.95},"depth":{"buy":[{"quantity":1368,"price":3.9,"orders":3},{"quantity":1824,"price":3.85,"orders":3},{"quantity":1824,"price":3.8,"orders":3},{"quantity":1824,"price":3.75,"orders":3},{"quantity":3192,"price":3.7,"orders":6}],"sell":[{"quantity":1824,"price":4.0,"orders":3},{"quantity":4104,"price":4.05,"orders":4},{"quantity":1824,"price":4.1,"orders":3},{"quantity":3648,"price":4.15,"orders":4},{"quantity":1824,"price":4.2,"orders":3}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|127473","symbol":"TATACONSUM25MAY1160CE","last_price":3.95,"volume":927504,"average_price":4.19,"oi":540816.0,"net_change":-3.25,"total_buy_quantity":134520.0,"total_sell_quantity":127224.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1747907993038","oi_day_high":558600.0,"oi_day_low":507528.0},"NSE_FO:LICHSGFIN25MAY610PE":{"ohlc":{"open":22.45,"high":27.4,"low":17.55,"close":20.1},"depth":{"buy":[{"quantity":1000,"price":19.85,"orders":1},{"quantity":1000,"price":19.7,"orders":1},{"quantity":2000,"price":19.55,"orders":1},{"quantity":2000,"price":19.45,"orders":2},{"quantity":1000,"price":19.1,"orders":1}],"sell":[{"quantity":1000,"price":20.1,"orders":1},{"quantity":2000,"price":20.15,"orders":2},{"quantity":1000,"price":20.4,"orders":1},{"quantity":1000,"price":20.45,"orders":1},{"quantity":1000,"price":20.6,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|113270","symbol":"LICHSGFIN25MAY610PE","last_price":20.1,"volume":200000,"average_price":22.43,"oi":287000.0,"net_change":0.95,"total_buy_quantity":128000.0,"total_sell_quantity":113000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.9,"last_trade_time":"1747907793888","oi_day_high":304000.0,"oi_day_low":284000.0},"NSE_FO:M&M25MAY2900CE":{"ohlc":{"open":165.55,"high":166.0,"low":109.15,"close":128.2},"depth":{"buy":[{"quantity":175,"price":128.1,"orders":1},{"quantity":175,"price":128.05,"orders":1},{"quantity":175,"price":127.75,"orders":1},{"quantity":175,"price":127.65,"orders":1},{"quantity":175,"price":127.6,"orders":1}],"sell":[{"quantity":175,"price":129.45,"orders":1},{"quantity":175,"price":129.5,"orders":1},{"quantity":175,"price":129.95,"orders":1},{"quantity":175,"price":130.9,"orders":1},{"quantity":875,"price":132.95,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|103282","symbol":"M&M25MAY2900CE","last_price":128.2,"volume":103250,"average_price":131.15,"oi":190050.0,"net_change":-74.5,"total_buy_quantity":34300.0,"total_sell_quantity":19075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":362.75,"last_trade_time":"1747907993122","oi_day_high":191450.0,"oi_day_low":183050.0},"NSE_FO:EICHERMOT25MAY5650PE":{"ohlc":{"open":307.3,"high":321.15,"low":270.0,"close":285.05},"depth":{"buy":[{"quantity":175,"price":243.5,"orders":1},{"quantity":1225,"price":233.75,"orders":2},{"quantity":875,"price":230.3,"orders":1},{"quantity":1750,"price":229.7,"orders":1},{"quantity":1750,"price":218.4,"orders":1}],"sell":[{"quantity":700,"price":258.8,"orders":2},{"quantity":175,"price":258.85,"orders":1},{"quantity":175,"price":258.9,"orders":1},{"quantity":350,"price":258.95,"orders":2},{"quantity":175,"price":259.15,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|87978","symbol":"EICHERMOT25MAY5650PE","last_price":285.05,"volume":2800,"average_price":296.79,"oi":21525.0,"net_change":45.1,"total_buy_quantity":11025.0,"total_sell_quantity":12775.0,"lower_circuit_limit":19.75,"upper_circuit_limit":460.15,"last_trade_time":"1747904215757","oi_day_high":23100.0,"oi_day_low":21525.0},"NSE_FO:CGPOWER25MAY650CE":{"ohlc":{"open":52.85,"high":57.3,"low":44.0,"close":48.35},"depth":{"buy":[{"quantity":725,"price":43.65,"orders":1},{"quantity":7250,"price":43.6,"orders":1},{"quantity":1450,"price":43.2,"orders":1},{"quantity":2900,"price":43.15,"orders":1},{"quantity":3625,"price":42.45,"orders":1}],"sell":[{"quantity":725,"price":49.55,"orders":1},{"quantity":725,"price":49.6,"orders":1},{"quantity":1450,"price":49.65,"orders":1},{"quantity":1450,"price":51.15,"orders":1},{"quantity":5075,"price":51.2,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|80245","symbol":"CGPOWER25MAY650CE","last_price":48.35,"volume":21025,"average_price":52.42,"oi":261000.0,"net_change":0.5,"total_buy_quantity":69600.0,"total_sell_quantity":74675.0,"lower_circuit_limit":3.5,"upper_circuit_limit":92.2,"last_trade_time":"1747907970042","oi_day_high":263175.0,"oi_day_low":260275.0},"NSE_FO:OFSS25MAY8535PE":{"ohlc":{"open":335.7,"high":361.9,"low":279.15,"close":298.0},"depth":{"buy":[{"quantity":50,"price":270.45,"orders":1},{"quantity":50,"price":270.4,"orders":1},{"quantity":150,"price":253.2,"orders":1},{"quantity":200,"price":252.9,"orders":1},{"quantity":500,"price":247.75,"orders":1}],"sell":[{"quantity":100,"price":290.55,"orders":2},{"quantity":50,"price":290.6,"orders":1},{"quantity":100,"price":290.7,"orders":2},{"quantity":100,"price":291.45,"orders":1},{"quantity":50,"price":291.85,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|125827","symbol":"OFSS25MAY8535PE","last_price":298.0,"volume":900,"average_price":332.57,"oi":12950.0,"net_change":52.25,"total_buy_quantity":32700.0,"total_sell_quantity":450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":597.65,"last_trade_time":"1747905625390","oi_day_high":13200.0,"oi_day_low":12950.0},"NSE_FO:DIXON25MAY16500PE":{"ohlc":{"open":1076.3,"high":1535.45,"low":1076.3,"close":1384.2},"depth":{"buy":[{"quantity":200,"price":1351.65,"orders":2},{"quantity":1200,"price":1351.5,"orders":11},{"quantity":50,"price":1351.45,"orders":1},{"quantity":50,"price":1351.4,"orders":1},{"quantity":150,"price":1345.2,"orders":1}],"sell":[{"quantity":50,"price":1381.55,"orders":1},{"quantity":50,"price":1381.6,"orders":1},{"quantity":50,"price":1381.8,"orders":1},{"quantity":50,"price":1381.9,"orders":1},{"quantity":50,"price":1392.35,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|80033","symbol":"DIXON25MAY16500PE","last_price":1384.2,"volume":17700,"average_price":1384.0,"oi":126150.0,"net_change":361.65,"total_buy_quantity":6000.0,"total_sell_quantity":5900.0,"lower_circuit_limit":71.05,"upper_circuit_limit":2769.95,"last_trade_time":"1747907717477","oi_day_high":132150.0,"oi_day_low":126000.0},"NSE_FO:IRFC25MAY132.5PE":{"ohlc":{"open":1.0,"high":1.4,"low":0.85,"close":0.85},"depth":{"buy":[{"quantity":21150,"price":0.85,"orders":5},{"quantity":49350,"price":0.8,"orders":9},{"quantity":59925,"price":0.75,"orders":13},{"quantity":21150,"price":0.7,"orders":3},{"quantity":17625,"price":0.65,"orders":3}],"sell":[{"quantity":24675,"price":0.9,"orders":7},{"quantity":35250,"price":0.95,"orders":7},{"quantity":31725,"price":1.0,"orders":7},{"quantity":31725,"price":1.05,"orders":6},{"quantity":35250,"price":1.1,"orders":7}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|108337","symbol":"IRFC25MAY132.5PE","last_price":0.85,"volume":1286625,"average_price":1.09,"oi":2287725.0,"net_change":-0.15,"total_buy_quantity":592200.0,"total_sell_quantity":786075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1747907988752","oi_day_high":2622600.0,"oi_day_low":2277150.0},"NSE_FO:PNB25MAY103CE":{"ohlc":{"open":1.15,"high":1.4,"low":0.5,"close":0.75},"depth":{"buy":[{"quantity":72000,"price":0.75,"orders":3},{"quantity":128000,"price":0.7,"orders":11},{"quantity":144000,"price":0.65,"orders":10},{"quantity":296000,"price":0.6,"orders":9},{"quantity":112000,"price":0.55,"orders":9}],"sell":[{"quantity":392000,"price":0.8,"orders":16},{"quantity":208000,"price":0.85,"orders":13},{"quantity":248000,"price":0.9,"orders":20},{"quantity":112000,"price":0.95,"orders":10},{"quantity":112000,"price":1.0,"orders":8}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|129890","symbol":"PNB25MAY103CE","last_price":0.75,"volume":11792000,"average_price":0.89,"oi":5816000.0,"net_change":-0.6,"total_buy_quantity":1600000.0,"total_sell_quantity":3080000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1747907967695","oi_day_high":6408000.0,"oi_day_low":5808000.0},"NSE_FO:ANGELONE25MAY2500PE":{"ohlc":{"open":5.3,"high":17.8,"low":3.8,"close":4.5},"depth":{"buy":[{"quantity":200,"price":4.45,"orders":1},{"quantity":36000,"price":4.4,"orders":9},{"quantity":1400,"price":4.35,"orders":3},{"quantity":4600,"price":4.3,"orders":8},{"quantity":1800,"price":4.25,"orders":6}],"sell":[{"quantity":600,"price":4.7,"orders":3},{"quantity":400,"price":4.75,"orders":2},{"quantity":600,"price":4.8,"orders":3},{"quantity":600,"price":4.85,"orders":3},{"quantity":1000,"price":4.9,"orders":5}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|67890","symbol":"ANGELONE25MAY2500PE","last_price":4.5,"volume":658200,"average_price":7.64,"oi":181800.0,"net_change":-1.75,"total_buy_quantity":124400.0,"total_sell_quantity":57200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1747907945821","oi_day_high":184800.0,"oi_day_low":156000.0},"NSE_FO:HFCL25MAY85PE":{"ohlc":{"open":3.4,"high":4.0,"low":2.9,"close":3.35},"depth":{"buy":[{"quantity":24900,"price":3.4,"orders":5},{"quantity":37350,"price":3.35,"orders":7},{"quantity":74700,"price":3.3,"orders":8},{"quantity":29050,"price":3.25,"orders":5},{"quantity":20750,"price":3.2,"orders":4}],"sell":[{"quantity":20750,"price":3.5,"orders":5},{"quantity":41500,"price":3.55,"orders":6},{"quantity":83000,"price":3.6,"orders":8},{"quantity":45650,"price":3.65,"orders":5},{"quantity":20750,"price":3.7,"orders":4}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|88362","symbol":"HFCL25MAY85PE","last_price":3.35,"volume":3149850,"average_price":3.44,"oi":1514750.0,"net_change":0.3,"total_buy_quantity":780200.0,"total_sell_quantity":863200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1747907989459","oi_day_high":1867500.0,"oi_day_low":1307250.0},"NSE_FO:BPCL25MAY300PE":{"ohlc":{"open":0.95,"high":1.8,"low":0.7,"close":0.9},"depth":{"buy":[{"quantity":9000,"price":0.85,"orders":4},{"quantity":39600,"price":0.8,"orders":14},{"quantity":72000,"price":0.75,"orders":7},{"quantity":81000,"price":0.7,"orders":12},{"quantity":79200,"price":0.65,"orders":8}],"sell":[{"quantity":21600,"price":0.9,"orders":5},{"quantity":25200,"price":0.95,"orders":9},{"quantity":63000,"price":1.0,"orders":11},{"quantity":45000,"price":1.05,"orders":11},{"quantity":19800,"price":1.1,"orders":5}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|71900","symbol":"BPCL25MAY300PE","last_price":0.9,"volume":2289600,"average_price":1.17,"oi":3346200.0,"net_change":-0.1,"total_buy_quantity":869400.0,"total_sell_quantity":2302200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1747907983255","oi_day_high":3727800.0,"oi_day_low":3317400.0},"NSE_FO:RELIANCE25MAY1300CE":{"ohlc":{"open":122.0,"high":122.0,"low":102.55,"close":114.5},"depth":{"buy":[{"quantity":1000,"price":114.3,"orders":2},{"quantity":1000,"price":113.85,"orders":2},{"quantity":1000,"price":113.8,"orders":1},{"quantity":1500,"price":113.7,"orders":1},{"quantity":1500,"price":113.55,"orders":2}],"sell":[{"quantity":500,"price":115.2,"orders":1},{"quantity":500,"price":115.25,"orders":1},{"quantity":500,"price":115.35,"orders":1},{"quantity":500,"price":115.4,"orders":1},{"quantity":500,"price":115.5,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|120090","symbol":"RELIANCE25MAY1300CE","last_price":114.5,"volume":142000,"average_price":111.46,"oi":1507000.0,"net_change":-17.35,"total_buy_quantity":75500.0,"total_sell_quantity":61000.0,"lower_circuit_limit":37.0,"upper_circuit_limit":192.95,"last_trade_time":"1747907959979","oi_day_high":1593500.0,"oi_day_low":1504000.0},"NSE_FO:TATACHEM25MAY860PE":{"ohlc":{"open":13.15,"high":16.0,"low":10.75,"close":10.9},"depth":{"buy":[{"quantity":1100,"price":10.45,"orders":2},{"quantity":1100,"price":10.15,"orders":2},{"quantity":550,"price":10.1,"orders":1},{"quantity":550,"price":10.0,"orders":1},{"quantity":550,"price":9.85,"orders":1}],"sell":[{"quantity":550,"price":10.7,"orders":1},{"quantity":550,"price":10.75,"orders":1},{"quantity":550,"price":10.8,"orders":1},{"quantity":550,"price":10.85,"orders":1},{"quantity":550,"price":10.9,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|141649","symbol":"TATACHEM25MAY860PE","last_price":10.9,"volume":369050,"average_price":12.78,"oi":469150.0,"net_change":-1.75,"total_buy_quantity":300850.0,"total_sell_quantity":97900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.25,"last_trade_time":"1747907960538","oi_day_high":499950.0,"oi_day_low":458700.0},"NSE_FO:LUPIN25MAY2100PE":{"ohlc":{"open":135.05,"high":145.0,"low":121.35,"close":132.7},"depth":{"buy":[{"quantity":425,"price":131.7,"orders":1},{"quantity":425,"price":131.65,"orders":1},{"quantity":425,"price":131.6,"orders":1},{"quantity":425,"price":131.55,"orders":1},{"quantity":425,"price":131.4,"orders":1}],"sell":[{"quantity":425,"price":134.1,"orders":1},{"quantity":425,"price":134.15,"orders":1},{"quantity":425,"price":134.45,"orders":1},{"quantity":425,"price":134.55,"orders":1},{"quantity":425,"price":134.9,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|116360","symbol":"LUPIN25MAY2100PE","last_price":132.7,"volume":43775,"average_price":136.1,"oi":119000.0,"net_change":26.0,"total_buy_quantity":43350.0,"total_sell_quantity":39100.0,"lower_circuit_limit":14.95,"upper_circuit_limit":198.45,"last_trade_time":"1747907986255","oi_day_high":133875.0,"oi_day_low":119000.0},"NSE_FO:BHEL25MAY230CE":{"ohlc":{"open":21.0,"high":22.85,"low":16.2,"close":18.8},"depth":{"buy":[{"quantity":2625,"price":18.55,"orders":1},{"quantity":5250,"price":18.5,"orders":2},{"quantity":2625,"price":18.45,"orders":1},{"quantity":2625,"price":18.4,"orders":1},{"quantity":2625,"price":18.35,"orders":1}],"sell":[{"quantity":2625,"price":18.7,"orders":1},{"quantity":2625,"price":18.75,"orders":1},{"quantity":2625,"price":18.8,"orders":1},{"quantity":2625,"price":18.9,"orders":1},{"quantity":5250,"price":18.95,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|71450","symbol":"BHEL25MAY230CE","last_price":18.8,"volume":622125,"average_price":19.47,"oi":2205000.0,"net_change":-0.05,"total_buy_quantity":315000.0,"total_sell_quantity":317625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.85,"last_trade_time":"1747907999423","oi_day_high":2294250.0,"oi_day_low":2205000.0},"NSE_FO:NBCC25MAY100CE":{"ohlc":{"open":14.0,"high":14.5,"low":12.6,"close":12.6},"depth":{"buy":[{"quantity":11600,"price":13.05,"orders":2},{"quantity":23200,"price":12.85,"orders":1},{"quantity":58000,"price":12.65,"orders":1},{"quantity":17400,"price":12.55,"orders":2},{"quantity":29000,"price":12.45,"orders":1}],"sell":[{"quantity":11600,"price":13.45,"orders":2},{"quantity":5800,"price":13.6,"orders":1},{"quantity":29000,"price":13.75,"orders":1},{"quantity":23200,"price":13.85,"orders":1},{"quantity":58000,"price":13.95,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|107981","symbol":"NBCC25MAY100CE","last_price":12.6,"volume":313200,"average_price":13.59,"oi":1189000.0,"net_change":-0.9,"total_buy_quantity":498800.0,"total_sell_quantity":556800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.5,"last_trade_time":"1747898718561","oi_day_high":1334000.0,"oi_day_low":1189000.0},"NSE_FO:TATAPOWER25MAY395CE":{"ohlc":{"open":9.5,"high":11.65,"low":4.25,"close":7.0},"depth":{"buy":[{"quantity":6750,"price":6.75,"orders":5},{"quantity":12150,"price":6.7,"orders":7},{"quantity":8100,"price":6.65,"orders":5},{"quantity":12150,"price":6.6,"orders":5},{"quantity":6750,"price":6.55,"orders":3}],"sell":[{"quantity":1350,"price":6.85,"orders":1},{"quantity":9450,"price":6.9,"orders":7},{"quantity":9450,"price":6.95,"orders":5},{"quantity":13500,"price":7.0,"orders":6},{"quantity":5400,"price":7.05,"orders":3}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|142867","symbol":"TATAPOWER25MAY395CE","last_price":7.0,"volume":3859650,"average_price":6.25,"oi":1895400.0,"net_change":-4.25,"total_buy_quantity":922050.0,"total_sell_quantity":337500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1747907997287","oi_day_high":1911600.0,"oi_day_low":1594350.0},"NSE_FO:TIINDIA25MAY2650PE":{"ohlc":{"open":3.0,"high":3.0,"low":3.0,"close":3.0},"depth":{"buy":[{"quantity":150,"price":1.6,"orders":1},{"quantity":300,"price":1.55,"orders":1},{"quantity":150,"price":1.5,"orders":1},{"quantity":450,"price":1.45,"orders":2},{"quantity":150,"price":1.4,"orders":1}],"sell":[{"quantity":7500,"price":5.65,"orders":1},{"quantity":7500,"price":10.0,"orders":1},{"quantity":600,"price":16.65,"orders":1},{"quantity":750,"price":17.45,"orders":1},{"quantity":1500,"price":21.2,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|143991","symbol":"TIINDIA25MAY2650PE","last_price":3.0,"volume":300,"average_price":3.0,"oi":14400.0,"net_change":-0.05,"total_buy_quantity":46050.0,"total_sell_quantity":19350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1747885699656","oi_day_high":14400.0,"oi_day_low":14400.0},"NSE_FO:BHARATFORG25MAY1100PE":{"ohlc":{"open":1.55,"high":1.8,"low":1.1,"close":1.25},"depth":{"buy":[{"quantity":1000,"price":1.1,"orders":1},{"quantity":2500,"price":1.0,"orders":3},{"quantity":3000,"price":0.95,"orders":5},{"quantity":1500,"price":0.9,"orders":3},{"quantity":2500,"price":0.85,"orders":4}],"sell":[{"quantity":2000,"price":1.2,"orders":2},{"quantity":1000,"price":1.25,"orders":2},{"quantity":1500,"price":1.3,"orders":3},{"quantity":1000,"price":1.35,"orders":2},{"quantity":1000,"price":1.4,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|74776","symbol":"BHARATFORG25MAY1100PE","last_price":1.25,"volume":65500,"average_price":1.42,"oi":226500.0,"net_change":-0.55,"total_buy_quantity":264000.0,"total_sell_quantity":96000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1747906113111","oi_day_high":238000.0,"oi_day_low":226500.0},"NSE_FO:HINDUNILVR25MAY2320PE":{"ohlc":{"open":12.25,"high":27.9,"low":11.3,"close":19.0},"depth":{"buy":[{"quantity":600,"price":18.85,"orders":2},{"quantity":300,"price":18.8,"orders":1},{"quantity":1200,"price":18.75,"orders":4},{"quantity":600,"price":18.7,"orders":2},{"quantity":600,"price":18.65,"orders":2}],"sell":[{"quantity":300,"price":19.05,"orders":1},{"quantity":300,"price":19.1,"orders":1},{"quantity":300,"price":19.15,"orders":1},{"quantity":900,"price":19.2,"orders":3},{"quantity":600,"price":19.25,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|89758","symbol":"HINDUNILVR25MAY2320PE","last_price":19.0,"volume":1005900,"average_price":21.48,"oi":136800.0,"net_change":9.65,"total_buy_quantity":251400.0,"total_sell_quantity":42000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.4,"last_trade_time":"1747907961572","oi_day_high":167100.0,"oi_day_low":126900.0},"NSE_FO:KOTAKBANK25MAY2220CE":{"ohlc":{"open":1.7,"high":1.75,"low":1.4,"close":1.6},"depth":{"buy":[{"quantity":3200,"price":1.5,"orders":5},{"quantity":4400,"price":1.45,"orders":4},{"quantity":5200,"price":1.4,"orders":6},{"quantity":3600,"price":1.35,"orders":5},{"quantity":4800,"price":1.3,"orders":5}],"sell":[{"quantity":4400,"price":1.6,"orders":6},{"quantity":5200,"price":1.65,"orders":5},{"quantity":5200,"price":1.7,"orders":5},{"quantity":5600,"price":1.75,"orders":9},{"quantity":2000,"price":1.8,"orders":4}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|112100","symbol":"KOTAKBANK25MAY2220CE","last_price":1.6,"volume":236000,"average_price":1.53,"oi":785200.0,"net_change":-0.15,"total_buy_quantity":656000.0,"total_sell_quantity":76800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.75,"last_trade_time":"1747907944198","oi_day_high":810400.0,"oi_day_low":783200.0},"NSE_FO:CESC25MAY157.5CE":{"ohlc":{"open":14.4,"high":14.4,"low":14.4,"close":14.4},"depth":{"buy":[{"quantity":2925,"price":10.85,"orders":1},{"quantity":5850,"price":10.8,"orders":1},{"quantity":29250,"price":10.5,"orders":1},{"quantity":8775,"price":10.45,"orders":1},{"quantity":14625,"price":9.6,"orders":1}],"sell":[{"quantity":2925,"price":12.1,"orders":1},{"quantity":14625,"price":12.15,"orders":1},{"quantity":20475,"price":12.2,"orders":2},{"quantity":29250,"price":12.45,"orders":1},{"quantity":29250,"price":12.6,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|80001","symbol":"CESC25MAY157.5CE","last_price":14.4,"volume":0,"average_price":0.0,"oi":295425.0,"net_change":0.0,"total_buy_quantity":207675.0,"total_sell_quantity":266175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.4,"last_trade_time":"1747810041000","oi_day_high":295425.0,"oi_day_low":295425.0},"NSE_FO:KEI25MAY3000PE":{"ohlc":{"open":2.0,"high":2.0,"low":1.0,"close":1.05},"depth":{"buy":[{"quantity":150,"price":0.9,"orders":1},{"quantity":300,"price":0.75,"orders":1},{"quantity":6000,"price":0.4,"orders":1},{"quantity":6000,"price":0.35,"orders":1},{"quantity":6000,"price":0.3,"orders":1}],"sell":[{"quantity":150,"price":1.6,"orders":1},{"quantity":150,"price":1.95,"orders":1},{"quantity":600,"price":2.0,"orders":2},{"quantity":150,"price":2.05,"orders":1},{"quantity":150,"price":2.35,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|99711","symbol":"KEI25MAY3000PE","last_price":1.05,"volume":4500,"average_price":1.06,"oi":63300.0,"net_change":-0.65,"total_buy_quantity":56400.0,"total_sell_quantity":16500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1747906702952","oi_day_high":63450.0,"oi_day_low":63300.0},"NSE_FO:UNIONBANK25MAY127.5CE":{"ohlc":{"open":12.6,"high":12.6,"low":12.6,"close":12.6},"depth":{"buy":[{"quantity":17700,"price":12.8,"orders":1},{"quantity":8850,"price":12.75,"orders":1},{"quantity":4425,"price":12.7,"orders":1},{"quantity":30975,"price":12.65,"orders":2},{"quantity":44250,"price":12.4,"orders":1}],"sell":[{"quantity":17700,"price":14.0,"orders":2},{"quantity":8850,"price":14.05,"orders":1},{"quantity":4425,"price":14.25,"orders":1},{"quantity":17700,"price":14.3,"orders":1},{"quantity":13275,"price":14.35,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|145457","symbol":"UNIONBANK25MAY127.5CE","last_price":12.6,"volume":0,"average_price":0.0,"oi":553125.0,"net_change":0.0,"total_buy_quantity":393825.0,"total_sell_quantity":393825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.6,"last_trade_time":"1747814088000","oi_day_high":553125.0,"oi_day_low":500025.0},"NSE_FO:TATASTEEL25MAY142.5CE":{"ohlc":{"open":20.5,"high":20.5,"low":18.9,"close":19.1},"depth":{"buy":[{"quantity":5500,"price":18.7,"orders":1},{"quantity":22000,"price":18.35,"orders":1},{"quantity":16500,"price":18.15,"orders":1},{"quantity":55000,"price":18.0,"orders":1},{"quantity":27500,"price":17.35,"orders":1}],"sell":[{"quantity":27500,"price":19.35,"orders":2},{"quantity":49500,"price":19.5,"orders":2},{"quantity":55000,"price":19.65,"orders":1},{"quantity":16500,"price":19.75,"orders":1},{"quantity":55000,"price":19.9,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|143053","symbol":"TATASTEEL25MAY142.5CE","last_price":19.1,"volume":390500,"average_price":20.34,"oi":2403500.0,"net_change":0.2,"total_buy_quantity":352000.0,"total_sell_quantity":385000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.9,"last_trade_time":"1747899843186","oi_day_high":2744500.0,"oi_day_low":2403500.0},"NSE_FO:NCC25MAY220CE":{"ohlc":{"open":16.0,"high":17.5,"low":13.5,"close":15.15},"depth":{"buy":[{"quantity":5325,"price":15.75,"orders":3},{"quantity":1775,"price":15.55,"orders":1},{"quantity":1775,"price":15.5,"orders":1},{"quantity":3550,"price":15.25,"orders":2},{"quantity":1775,"price":15.1,"orders":1}],"sell":[{"quantity":1775,"price":16.05,"orders":1},{"quantity":1775,"price":16.1,"orders":1},{"quantity":3550,"price":16.15,"orders":1},{"quantity":15975,"price":16.3,"orders":1},{"quantity":8875,"price":16.35,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|108151","symbol":"NCC25MAY220CE","last_price":15.15,"volume":94075,"average_price":15.3,"oi":509425.0,"net_change":-0.55,"total_buy_quantity":292875.0,"total_sell_quantity":262700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.7,"last_trade_time":"1747905625096","oi_day_high":509425.0,"oi_day_low":473925.0},"NSE_FO:KPITTECH25MAY1220PE":{"ohlc":{"open":2.5,"high":2.55,"low":1.15,"close":1.15},"depth":{"buy":[{"quantity":400,"price":1.25,"orders":1},{"quantity":400,"price":1.2,"orders":1},{"quantity":400,"price":1.15,"orders":1},{"quantity":400,"price":1.1,"orders":1},{"quantity":800,"price":1.05,"orders":2}],"sell":[{"quantity":800,"price":1.45,"orders":2},{"quantity":400,"price":1.5,"orders":1},{"quantity":800,"price":1.55,"orders":2},{"quantity":800,"price":1.6,"orders":2},{"quantity":1200,"price":1.65,"orders":3}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|112454","symbol":"KPITTECH25MAY1220PE","last_price":1.15,"volume":25200,"average_price":2.04,"oi":61600.0,"net_change":-1.05,"total_buy_quantity":182400.0,"total_sell_quantity":64000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1747907774829","oi_day_high":62000.0,"oi_day_low":52800.0},"NSE_FO:DALBHARAT25MAY1980PE":{"ohlc":{"open":4.25,"high":5.15,"low":3.0,"close":2.95},"depth":{"buy":[{"quantity":275,"price":2.9,"orders":1},{"quantity":1925,"price":2.85,"orders":2},{"quantity":825,"price":2.8,"orders":3},{"quantity":2475,"price":2.75,"orders":3},{"quantity":2475,"price":2.7,"orders":3}],"sell":[{"quantity":4125,"price":3.0,"orders":2},{"quantity":825,"price":3.05,"orders":2},{"quantity":1100,"price":3.1,"orders":3},{"quantity":1100,"price":3.15,"orders":3},{"quantity":1375,"price":3.2,"orders":4}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|84724","symbol":"DALBHARAT25MAY1980PE","last_price":2.95,"volume":34375,"average_price":3.99,"oi":65175.0,"net_change":-2.55,"total_buy_quantity":80850.0,"total_sell_quantity":60500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1747907997446","oi_day_high":70125.0,"oi_day_low":63800.0},"NSE_FO:CYIENT25MAY1240CE":{"ohlc":{"open":55.25,"high":68.85,"low":52.3,"close":63.75},"depth":{"buy":[{"quantity":300,"price":63.15,"orders":1},{"quantity":300,"price":63.1,"orders":1},{"quantity":300,"price":62.95,"orders":1},{"quantity":600,"price":62.9,"orders":2},{"quantity":1200,"price":61.35,"orders":1}],"sell":[{"quantity":300,"price":66.45,"orders":1},{"quantity":300,"price":66.7,"orders":1},{"quantity":300,"price":69.05,"orders":1},{"quantity":3000,"price":71.2,"orders":1},{"quantity":2100,"price":71.95,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|77664","symbol":"CYIENT25MAY1240CE","last_price":63.75,"volume":3600,"average_price":60.15,"oi":11400.0,"net_change":-8.85,"total_buy_quantity":66900.0,"total_sell_quantity":35100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":153.65,"last_trade_time":"1747907029572","oi_day_high":12000.0,"oi_day_low":11400.0},"NSE_FO:INDIGO25MAY5500CE":{"ohlc":{"open":121.0,"high":149.9,"low":53.0,"close":109.1},"depth":{"buy":[{"quantity":150,"price":109.9,"orders":1},{"quantity":300,"price":109.85,"orders":2},{"quantity":150,"price":109.8,"orders":1},{"quantity":150,"price":108.7,"orders":1},{"quantity":150,"price":108.65,"orders":1}],"sell":[{"quantity":1950,"price":111.0,"orders":3},{"quantity":150,"price":111.1,"orders":1},{"quantity":150,"price":111.15,"orders":1},{"quantity":150,"price":111.25,"orders":1},{"quantity":150,"price":111.85,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|94019","symbol":"INDIGO25MAY5500CE","last_price":109.1,"volume":4948350,"average_price":99.14,"oi":339150.0,"net_change":-10.3,"total_buy_quantity":84750.0,"total_sell_quantity":65100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":264.75,"last_trade_time":"1747907998819","oi_day_high":526800.0,"oi_day_low":241500.0},"NSE_FO:CONCOR25MAY710CE":{"ohlc":{"open":29.2,"high":36.1,"low":27.25,"close":35.2},"depth":{"buy":[{"quantity":1000,"price":35.05,"orders":1},{"quantity":2000,"price":35.0,"orders":1},{"quantity":1000,"price":34.95,"orders":1},{"quantity":3000,"price":34.05,"orders":1},{"quantity":2000,"price":34.0,"orders":1}],"sell":[{"quantity":1000,"price":35.5,"orders":1},{"quantity":1000,"price":35.75,"orders":1},{"quantity":1000,"price":35.9,"orders":1},{"quantity":2000,"price":35.95,"orders":1},{"quantity":1000,"price":36.25,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|83185","symbol":"CONCOR25MAY710CE","last_price":35.2,"volume":169000,"average_price":32.37,"oi":341000.0,"net_change":4.1,"total_buy_quantity":102000.0,"total_sell_quantity":120000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.05,"last_trade_time":"1747907980565","oi_day_high":351000.0,"oi_day_low":336000.0},"NSE_FO:AXISBANK25MAY1210CE":{"ohlc":{"open":8.1,"high":8.9,"low":4.2,"close":5.9},"depth":{"buy":[{"quantity":3125,"price":5.85,"orders":4},{"quantity":10000,"price":5.8,"orders":7},{"quantity":5625,"price":5.75,"orders":7},{"quantity":13750,"price":5.7,"orders":7},{"quantity":16875,"price":5.65,"orders":6}],"sell":[{"quantity":3125,"price":5.95,"orders":3},{"quantity":7500,"price":6.0,"orders":8},{"quantity":6875,"price":6.05,"orders":8},{"quantity":5000,"price":6.1,"orders":6},{"quantity":5625,"price":6.15,"orders":7}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|70940","symbol":"AXISBANK25MAY1210CE","last_price":5.9,"volume":3346875,"average_price":5.78,"oi":1655000.0,"net_change":-4.2,"total_buy_quantity":690625.0,"total_sell_quantity":203125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.75,"last_trade_time":"1747907995840","oi_day_high":1753750.0,"oi_day_low":1655000.0},"NSE_FO:DELHIVERY25MAY300PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":53375,"price":0.1,"orders":7},{"quantity":297375,"price":0.05,"orders":10},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":51850,"price":0.15,"orders":12},{"quantity":10675,"price":0.2,"orders":2},{"quantity":4575,"price":0.25,"orders":1},{"quantity":16775,"price":0.3,"orders":3},{"quantity":4575,"price":0.35,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|79055","symbol":"DELHIVERY25MAY300PE","last_price":0.1,"volume":160125,"average_price":0.11,"oi":1065975.0,"net_change":-0.05,"total_buy_quantity":350750.0,"total_sell_quantity":341600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1747906475631","oi_day_high":1085800.0,"oi_day_low":1065975.0},"NSE_FO:INDUSINDBK25MAY700CE":{"ohlc":{"open":50.05,"high":100.65,"low":46.4,"close":89.4},"depth":{"buy":[{"quantity":500,"price":88.9,"orders":1},{"quantity":500,"price":88.85,"orders":1},{"quantity":500,"price":88.6,"orders":1},{"quantity":2500,"price":88.55,"orders":1},{"quantity":500,"price":88.3,"orders":1}],"sell":[{"quantity":1000,"price":89.5,"orders":2},{"quantity":500,"price":89.95,"orders":1},{"quantity":500,"price":90.0,"orders":1},{"quantity":500,"price":90.1,"orders":1},{"quantity":500,"price":90.25,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|38576","symbol":"INDUSINDBK25MAY700CE","last_price":89.4,"volume":825500,"average_price":76.24,"oi":154500.0,"net_change":10.45,"total_buy_quantity":68500.0,"total_sell_quantity":91500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":179.35,"last_trade_time":"1747907982478","oi_day_high":240000.0,"oi_day_low":154500.0},"NSE_FO:HINDZINC25MAY460CE":{"ohlc":{"open":4.75,"high":6.15,"low":3.25,"close":4.05},"depth":{"buy":[{"quantity":4900,"price":3.85,"orders":4},{"quantity":4900,"price":3.8,"orders":4},{"quantity":4900,"price":3.75,"orders":4},{"quantity":3675,"price":3.7,"orders":3},{"quantity":3675,"price":3.65,"orders":3}],"sell":[{"quantity":2450,"price":4.0,"orders":1},{"quantity":2450,"price":4.05,"orders":2},{"quantity":3675,"price":4.1,"orders":3},{"quantity":6125,"price":4.15,"orders":5},{"quantity":8575,"price":4.2,"orders":4}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|98903","symbol":"HINDZINC25MAY460CE","last_price":4.05,"volume":575750,"average_price":4.37,"oi":630875.0,"net_change":-0.35,"total_buy_quantity":280525.0,"total_sell_quantity":376075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.4,"last_trade_time":"1747907880861","oi_day_high":652925.0,"oi_day_low":574525.0},"NSE_FO:TITAGARH25MAY820PE":{"ohlc":{"open":3.0,"high":4.5,"low":2.15,"close":3.5},"depth":{"buy":[{"quantity":3125,"price":3.1,"orders":2},{"quantity":6250,"price":3.0,"orders":1},{"quantity":625,"price":2.65,"orders":1},{"quantity":12500,"price":2.6,"orders":2},{"quantity":3750,"price":2.4,"orders":1}],"sell":[{"quantity":625,"price":4.4,"orders":1},{"quantity":625,"price":4.95,"orders":1},{"quantity":625,"price":5.95,"orders":1},{"quantity":1250,"price":6.0,"orders":1},{"quantity":1250,"price":7.0,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|144083","symbol":"TITAGARH25MAY820PE","last_price":3.5,"volume":25000,"average_price":3.31,"oi":298125.0,"net_change":-1.55,"total_buy_quantity":41875.0,"total_sell_quantity":18750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1747907956849","oi_day_high":322500.0,"oi_day_low":298125.0},"NSE_FO:AMBUJACEM25MAY570CE":{"ohlc":{"open":6.45,"high":8.2,"low":5.15,"close":7.75},"depth":{"buy":[{"quantity":900,"price":7.3,"orders":1},{"quantity":900,"price":7.2,"orders":1},{"quantity":9000,"price":7.15,"orders":3},{"quantity":900,"price":7.1,"orders":1},{"quantity":900,"price":7.05,"orders":1}],"sell":[{"quantity":1800,"price":7.55,"orders":2},{"quantity":1800,"price":7.6,"orders":2},{"quantity":900,"price":7.75,"orders":1},{"quantity":1800,"price":7.8,"orders":2},{"quantity":900,"price":7.85,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|65880","symbol":"AMBUJACEM25MAY570CE","last_price":7.75,"volume":1883700,"average_price":6.26,"oi":923400.0,"net_change":-0.05,"total_buy_quantity":164700.0,"total_sell_quantity":188100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1747907995862","oi_day_high":990900.0,"oi_day_low":534600.0},"NSE_FO:JSWSTEEL25MAY1040CE":{"ohlc":{"open":6.75,"high":7.85,"low":4.15,"close":7.15},"depth":{"buy":[{"quantity":675,"price":7.0,"orders":1},{"quantity":675,"price":6.95,"orders":1},{"quantity":1350,"price":6.9,"orders":2},{"quantity":3375,"price":6.85,"orders":4},{"quantity":2700,"price":6.8,"orders":3}],"sell":[{"quantity":3375,"price":7.2,"orders":3},{"quantity":3375,"price":7.25,"orders":4},{"quantity":3375,"price":7.3,"orders":3},{"quantity":4050,"price":7.35,"orders":4},{"quantity":1350,"price":7.4,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|99015","symbol":"JSWSTEEL25MAY1040CE","last_price":7.15,"volume":594675,"average_price":5.47,"oi":539325.0,"net_change":0.6,"total_buy_quantity":648000.0,"total_sell_quantity":182925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1747907966261","oi_day_high":575100.0,"oi_day_low":531225.0},"NSE_FO:VOLTAS25MAY1280CE":{"ohlc":{"open":18.65,"high":20.0,"low":14.1,"close":17.75},"depth":{"buy":[{"quantity":300,"price":17.85,"orders":1},{"quantity":300,"price":17.8,"orders":1},{"quantity":600,"price":17.75,"orders":2},{"quantity":600,"price":17.7,"orders":2},{"quantity":600,"price":17.65,"orders":2}],"sell":[{"quantity":3300,"price":18.0,"orders":2},{"quantity":300,"price":18.1,"orders":1},{"quantity":600,"price":18.15,"orders":2},{"quantity":1200,"price":18.2,"orders":4},{"quantity":900,"price":18.25,"orders":3}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|139979","symbol":"VOLTAS25MAY1280CE","last_price":17.75,"volume":1012500,"average_price":17.33,"oi":838200.0,"net_change":-1.55,"total_buy_quantity":229800.0,"total_sell_quantity":145800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.35,"last_trade_time":"1747907993358","oi_day_high":878400.0,"oi_day_low":827700.0},"NSE_FO:UPL25MAY680PE":{"ohlc":{"open":44.85,"high":46.5,"low":43.5,"close":46.5},"depth":{"buy":[{"quantity":5420,"price":45.35,"orders":1},{"quantity":1355,"price":45.3,"orders":1},{"quantity":1355,"price":45.25,"orders":1},{"quantity":6775,"price":44.5,"orders":1},{"quantity":5420,"price":44.35,"orders":1}],"sell":[{"quantity":2710,"price":48.05,"orders":2},{"quantity":1355,"price":48.1,"orders":1},{"quantity":1355,"price":48.2,"orders":1},{"quantity":1355,"price":48.35,"orders":1},{"quantity":6775,"price":48.85,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|138930","symbol":"UPL25MAY680PE","last_price":46.5,"volume":16260,"average_price":45.01,"oi":481025.0,"net_change":4.45,"total_buy_quantity":117885.0,"total_sell_quantity":116530.0,"lower_circuit_limit":10.75,"upper_circuit_limit":73.35,"last_trade_time":"1747892815730","oi_day_high":489155.0,"oi_day_low":481025.0},"NSE_FO:MANAPPURAM25MAY230PE":{"ohlc":{"open":1.5,"high":1.5,"low":1.0,"close":1.0},"depth":{"buy":[{"quantity":300000,"price":1.0,"orders":4},{"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":9000,"price":1.25,"orders":1},{"quantity":3000,"price":1.4,"orders":1},{"quantity":27000,"price":1.5,"orders":3},{"quantity":3000,"price":1.65,"orders":1},{"quantity":12000,"price":1.7,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|103989","symbol":"MANAPPURAM25MAY230PE","last_price":1.0,"volume":63000,"average_price":1.24,"oi":7956000.0,"net_change":-0.5,"total_buy_quantity":300000.0,"total_sell_quantity":480000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1747902598371","oi_day_high":8016000.0,"oi_day_low":7956000.0},"NSE_FO:MOTHERSON25MAY135PE":{"ohlc":{"open":0.35,"high":0.35,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":209450,"price":0.15,"orders":11},{"quantity":663850,"price":0.1,"orders":12},{"quantity":653200,"price":0.05,"orders":8},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":39050,"price":0.2,"orders":4},{"quantity":170400,"price":0.25,"orders":19},{"quantity":39050,"price":0.3,"orders":3},{"quantity":17750,"price":0.35,"orders":2},{"quantity":10650,"price":0.4,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|105896","symbol":"MOTHERSON25MAY135PE","last_price":0.15,"volume":979800,"average_price":0.23,"oi":2346550.0,"net_change":-0.1,"total_buy_quantity":1526500.0,"total_sell_quantity":692250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1747907943692","oi_day_high":2385600.0,"oi_day_low":2172600.0},"NSE_FO:EXIDEIND25MAY380PE":{"ohlc":{"open":3.95,"high":5.5,"low":3.25,"close":3.95},"depth":{"buy":[{"quantity":1800,"price":3.95,"orders":1},{"quantity":5400,"price":3.9,"orders":3},{"quantity":10800,"price":3.85,"orders":5},{"quantity":9000,"price":3.8,"orders":5},{"quantity":5400,"price":3.75,"orders":2}],"sell":[{"quantity":1800,"price":4.05,"orders":1},{"quantity":7200,"price":4.1,"orders":4},{"quantity":5400,"price":4.15,"orders":3},{"quantity":7200,"price":4.2,"orders":4},{"quantity":10800,"price":4.25,"orders":5}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|82126","symbol":"EXIDEIND25MAY380PE","last_price":3.95,"volume":1297800,"average_price":4.3,"oi":1211400.0,"net_change":0.3,"total_buy_quantity":442800.0,"total_sell_quantity":446400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1747907939711","oi_day_high":1216800.0,"oi_day_low":1177200.0},"NSE_FO:RECLTD25MAY440PE":{"ohlc":{"open":41.0,"high":42.75,"low":37.7,"close":38.5},"depth":{"buy":[{"quantity":1000,"price":37.35,"orders":1},{"quantity":2000,"price":37.3,"orders":1},{"quantity":2000,"price":37.25,"orders":1},{"quantity":1000,"price":36.65,"orders":1},{"quantity":50000,"price":32.6,"orders":1}],"sell":[{"quantity":1000,"price":38.0,"orders":1},{"quantity":1000,"price":38.05,"orders":1},{"quantity":5000,"price":38.3,"orders":5},{"quantity":1000,"price":38.35,"orders":1},{"quantity":1000,"price":38.45,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|119729","symbol":"RECLTD25MAY440PE","last_price":38.5,"volume":44000,"average_price":40.11,"oi":856000.0,"net_change":-2.0,"total_buy_quantity":70000.0,"total_sell_quantity":132000.0,"lower_circuit_limit":10.5,"upper_circuit_limit":70.5,"last_trade_time":"1747906170458","oi_day_high":870000.0,"oi_day_low":856000.0},"NSE_FO:BANDHANBNK25MAY170CE":{"ohlc":{"open":2.15,"high":2.3,"low":1.1,"close":1.4},"depth":{"buy":[{"quantity":2800,"price":1.4,"orders":1},{"quantity":36400,"price":1.35,"orders":10},{"quantity":67200,"price":1.3,"orders":10},{"quantity":58800,"price":1.25,"orders":16},{"quantity":61600,"price":1.2,"orders":13}],"sell":[{"quantity":33600,"price":1.45,"orders":5},{"quantity":154000,"price":1.5,"orders":11},{"quantity":25200,"price":1.55,"orders":6},{"quantity":187600,"price":1.6,"orders":9},{"quantity":11200,"price":1.65,"orders":4}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|70274","symbol":"BANDHANBNK25MAY170CE","last_price":1.4,"volume":3273200,"average_price":1.51,"oi":7551600.0,"net_change":-1.0,"total_buy_quantity":635600.0,"total_sell_quantity":1131200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1747907937856","oi_day_high":7700000.0,"oi_day_low":7509600.0},"NSE_FO:COALINDIA25MAY400CE":{"ohlc":{"open":8.35,"high":9.35,"low":3.0,"close":4.95},"depth":{"buy":[{"quantity":6300,"price":5.0,"orders":5},{"quantity":10500,"price":4.95,"orders":6},{"quantity":10500,"price":4.9,"orders":7},{"quantity":18900,"price":4.85,"orders":10},{"quantity":15750,"price":4.8,"orders":7}],"sell":[{"quantity":4200,"price":5.05,"orders":2},{"quantity":10500,"price":5.1,"orders":6},{"quantity":19950,"price":5.15,"orders":13},{"quantity":29400,"price":5.2,"orders":14},{"quantity":8400,"price":5.25,"orders":6}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|75295","symbol":"COALINDIA25MAY400CE","last_price":4.95,"volume":7535850,"average_price":5.02,"oi":3703350.0,"net_change":-4.15,"total_buy_quantity":600600.0,"total_sell_quantity":463050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1747907999474","oi_day_high":3824100.0,"oi_day_low":3561600.0},"NSE_FO:TATASTEEL25MAY142.5PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":2013000,"price":0.05,"orders":36},{"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":506000,"price":0.1,"orders":13},{"quantity":511500,"price":0.15,"orders":8},{"quantity":27500,"price":0.2,"orders":2},{"quantity":44000,"price":0.25,"orders":3},{"quantity":16500,"price":0.3,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|143054","symbol":"TATASTEEL25MAY142.5PE","last_price":0.1,"volume":544500,"average_price":0.09,"oi":3773000.0,"net_change":-0.05,"total_buy_quantity":2013000.0,"total_sell_quantity":1793000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1747907991156","oi_day_high":3971000.0,"oi_day_low":3767500.0},"NSE_FO:TATACONSUM25MAY1160PE":{"ohlc":{"open":46.35,"high":53.5,"low":37.55,"close":40.6},"depth":{"buy":[{"quantity":912,"price":40.05,"orders":2},{"quantity":456,"price":39.55,"orders":1},{"quantity":456,"price":39.5,"orders":1},{"quantity":456,"price":39.45,"orders":1},{"quantity":456,"price":39.25,"orders":1}],"sell":[{"quantity":456,"price":40.75,"orders":1},{"quantity":456,"price":40.8,"orders":1},{"quantity":456,"price":40.95,"orders":1},{"quantity":456,"price":41.05,"orders":1},{"quantity":456,"price":41.1,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|127474","symbol":"TATACONSUM25MAY1160PE","last_price":40.6,"volume":44232,"average_price":44.41,"oi":149568.0,"net_change":7.8,"total_buy_quantity":58368.0,"total_sell_quantity":31008.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.1,"last_trade_time":"1747907915187","oi_day_high":163248.0,"oi_day_low":149568.0},"NSE_FO:CAMS25MAY4050CE":{"ohlc":{"open":29.6,"high":45.0,"low":19.55,"close":29.5},"depth":{"buy":[{"quantity":125,"price":28.2,"orders":1},{"quantity":125,"price":28.15,"orders":1},{"quantity":125,"price":28.1,"orders":1},{"quantity":375,"price":28.05,"orders":2},{"quantity":125,"price":28.0,"orders":1}],"sell":[{"quantity":125,"price":30.4,"orders":1},{"quantity":125,"price":30.45,"orders":1},{"quantity":125,"price":30.5,"orders":1},{"quantity":250,"price":30.75,"orders":1},{"quantity":125,"price":30.9,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|78658","symbol":"CAMS25MAY4050CE","last_price":29.5,"volume":43875,"average_price":28.83,"oi":28875.0,"net_change":-0.1,"total_buy_quantity":48125.0,"total_sell_quantity":21375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.5,"last_trade_time":"1747907986166","oi_day_high":35000.0,"oi_day_low":28875.0},"NSE_FO:HAL25MAY4300PE":{"ohlc":{"open":3.6,"high":5.15,"low":2.8,"close":3.45},"depth":{"buy":[{"quantity":450,"price":3.35,"orders":3},{"quantity":750,"price":3.3,"orders":4},{"quantity":450,"price":3.25,"orders":2},{"quantity":450,"price":3.2,"orders":3},{"quantity":600,"price":3.15,"orders":4}],"sell":[{"quantity":450,"price":3.45,"orders":3},{"quantity":750,"price":3.5,"orders":5},{"quantity":750,"price":3.55,"orders":5},{"quantity":750,"price":3.6,"orders":5},{"quantity":300,"price":3.65,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|85704","symbol":"HAL25MAY4300PE","last_price":3.45,"volume":96600,"average_price":3.89,"oi":357450.0,"net_change":-1.15,"total_buy_quantity":308550.0,"total_sell_quantity":24900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.6,"last_trade_time":"1747907929002","oi_day_high":364350.0,"oi_day_low":354300.0},"NSE_FO:ADANIENT25MAY2440PE":{"ohlc":{"open":18.8,"high":28.45,"low":17.25,"close":17.15},"depth":{"buy":[{"quantity":300,"price":17.15,"orders":1},{"quantity":300,"price":17.05,"orders":1},{"quantity":600,"price":16.85,"orders":1},{"quantity":300,"price":16.8,"orders":1},{"quantity":600,"price":16.75,"orders":2}],"sell":[{"quantity":300,"price":17.9,"orders":1},{"quantity":900,"price":18.25,"orders":2},{"quantity":600,"price":18.55,"orders":1},{"quantity":300,"price":18.8,"orders":1},{"quantity":300,"price":19.0,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|64513","symbol":"ADANIENT25MAY2440PE","last_price":17.15,"volume":268500,"average_price":22.02,"oi":190500.0,"net_change":-4.0,"total_buy_quantity":189300.0,"total_sell_quantity":34500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.6,"last_trade_time":"1747907975337","oi_day_high":196200.0,"oi_day_low":174900.0},"NSE_FO:PFC25MAY430CE":{"ohlc":{"open":3.25,"high":3.25,"low":1.8,"close":2.0},"depth":{"buy":[{"quantity":11700,"price":2.0,"orders":8},{"quantity":14300,"price":1.95,"orders":9},{"quantity":41600,"price":1.9,"orders":11},{"quantity":33800,"price":1.85,"orders":6},{"quantity":27300,"price":1.8,"orders":9}],"sell":[{"quantity":16900,"price":2.05,"orders":5},{"quantity":29900,"price":2.1,"orders":9},{"quantity":41600,"price":2.15,"orders":9},{"quantity":32500,"price":2.2,"orders":10},{"quantity":41600,"price":2.25,"orders":7}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|128558","symbol":"PFC25MAY430CE","last_price":2.0,"volume":6472700,"average_price":2.12,"oi":5248100.0,"net_change":-1.8,"total_buy_quantity":769600.0,"total_sell_quantity":816400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1747907999709","oi_day_high":5291000.0,"oi_day_low":4665700.0},"NSE_FO:INDUSINDBK25MAY820CE":{"ohlc":{"open":4.05,"high":15.6,"low":2.15,"close":6.95},"depth":{"buy":[{"quantity":1000,"price":6.95,"orders":1},{"quantity":2500,"price":6.9,"orders":4},{"quantity":2500,"price":6.85,"orders":4},{"quantity":4000,"price":6.8,"orders":5},{"quantity":2000,"price":6.75,"orders":4}],"sell":[{"quantity":2500,"price":7.05,"orders":4},{"quantity":3000,"price":7.1,"orders":5},{"quantity":4500,"price":7.15,"orders":6},{"quantity":2500,"price":7.2,"orders":4},{"quantity":4000,"price":7.25,"orders":5}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|94522","symbol":"INDUSINDBK25MAY820CE","last_price":6.95,"volume":13056500,"average_price":8.69,"oi":1307000.0,"net_change":-4.1,"total_buy_quantity":1307000.0,"total_sell_quantity":231000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.05,"last_trade_time":"1747907994101","oi_day_high":1492500.0,"oi_day_low":1181500.0},"NSE_FO:SYNGENE25MAY660PE":{"ohlc":{"open":24.2,"high":27.9,"low":24.2,"close":27.4},"depth":{"buy":[{"quantity":1000,"price":26.5,"orders":1},{"quantity":1000,"price":26.45,"orders":1},{"quantity":1000,"price":26.2,"orders":1},{"quantity":2000,"price":26.15,"orders":1},{"quantity":4000,"price":25.4,"orders":2}],"sell":[{"quantity":1000,"price":27.65,"orders":1},{"quantity":1000,"price":27.8,"orders":1},{"quantity":1000,"price":29.45,"orders":1},{"quantity":1000,"price":29.5,"orders":1},{"quantity":1000,"price":29.9,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|126445","symbol":"SYNGENE25MAY660PE","last_price":27.4,"volume":15000,"average_price":26.45,"oi":124000.0,"net_change":2.9,"total_buy_quantity":81000.0,"total_sell_quantity":88000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.25,"last_trade_time":"1747907968645","oi_day_high":128000.0,"oi_day_low":123000.0},"NSE_FO:BPCL25MAY300CE":{"ohlc":{"open":16.7,"high":19.95,"low":10.55,"close":13.9},"depth":{"buy":[{"quantity":1800,"price":13.8,"orders":1},{"quantity":3600,"price":13.75,"orders":2},{"quantity":12600,"price":13.7,"orders":7},{"quantity":1800,"price":13.55,"orders":1},{"quantity":1800,"price":13.4,"orders":1}],"sell":[{"quantity":1800,"price":14.2,"orders":1},{"quantity":1800,"price":14.25,"orders":1},{"quantity":1800,"price":14.3,"orders":1},{"quantity":3600,"price":14.35,"orders":1},{"quantity":3600,"price":14.6,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|71899","symbol":"BPCL25MAY300CE","last_price":13.9,"volume":428400,"average_price":13.7,"oi":1008000.0,"net_change":-3.5,"total_buy_quantity":289800.0,"total_sell_quantity":129600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.4,"last_trade_time":"1747907248763","oi_day_high":1033200.0,"oi_day_low":997200.0},"NSE_FO:TECHM25MAY1440CE":{"ohlc":{"open":125.0,"high":144.0,"low":125.0,"close":144.0},"depth":{"buy":[{"quantity":600,"price":131.75,"orders":1},{"quantity":600,"price":131.7,"orders":1},{"quantity":1800,"price":131.65,"orders":3},{"quantity":4200,"price":129.7,"orders":1},{"quantity":2400,"price":128.2,"orders":1}],"sell":[{"quantity":600,"price":137.75,"orders":1},{"quantity":600,"price":137.8,"orders":1},{"quantity":600,"price":137.85,"orders":1},{"quantity":4200,"price":140.05,"orders":1},{"quantity":3000,"price":141.9,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|132319","symbol":"TECHM25MAY1440CE","last_price":144.0,"volume":2400,"average_price":137.25,"oi":178200.0,"net_change":-5.0,"total_buy_quantity":43200.0,"total_sell_quantity":46800.0,"lower_circuit_limit":67.3,"upper_circuit_limit":230.7,"last_trade_time":"1747891204026","oi_day_high":179400.0,"oi_day_low":178200.0},"NSE_FO:ATGL25MAY620CE":{"ohlc":{"open":43.45,"high":43.45,"low":43.45,"close":43.45},"depth":{"buy":[{"quantity":775,"price":37.3,"orders":1},{"quantity":7750,"price":37.25,"orders":1},{"quantity":5425,"price":36.95,"orders":2},{"quantity":3875,"price":31.05,"orders":1},{"quantity":31000,"price":28.55,"orders":1}],"sell":[{"quantity":775,"price":43.85,"orders":1},{"quantity":7750,"price":43.9,"orders":1},{"quantity":5425,"price":44.15,"orders":2},{"quantity":3875,"price":44.65,"orders":1},{"quantity":7750,"price":45.8,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|68171","symbol":"ATGL25MAY620CE","last_price":43.45,"volume":0,"average_price":0.0,"oi":110050.0,"net_change":0.0,"total_buy_quantity":87575.0,"total_sell_quantity":65875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.3,"last_trade_time":"1747808448000","oi_day_high":110050.0,"oi_day_low":110050.0},"NSE_FO:APLAPOLLO25MAY1620PE":{"ohlc":{"open":1.75,"high":2.0,"low":1.25,"close":1.35},"depth":{"buy":[{"quantity":700,"price":1.25,"orders":2},{"quantity":700,"price":1.2,"orders":2},{"quantity":1400,"price":1.15,"orders":3},{"quantity":700,"price":1.1,"orders":2},{"quantity":1400,"price":1.05,"orders":2}],"sell":[{"quantity":700,"price":1.4,"orders":2},{"quantity":350,"price":1.45,"orders":1},{"quantity":350,"price":1.5,"orders":1},{"quantity":350,"price":1.55,"orders":1},{"quantity":700,"price":1.6,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|68084","symbol":"APLAPOLLO25MAY1620PE","last_price":1.35,"volume":43750,"average_price":1.64,"oi":173600.0,"net_change":-0.45,"total_buy_quantity":171850.0,"total_sell_quantity":42350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1747907420167","oi_day_high":181650.0,"oi_day_low":173600.0},"NSE_FO:ALKEM25MAY5200CE":{"ohlc":{"open":192.5,"high":214.2,"low":93.3,"close":140.55},"depth":{"buy":[{"quantity":100,"price":134.55,"orders":1},{"quantity":100,"price":134.5,"orders":1},{"quantity":100,"price":131.8,"orders":1},{"quantity":100,"price":131.75,"orders":1},{"quantity":100,"price":131.7,"orders":1}],"sell":[{"quantity":100,"price":137.95,"orders":1},{"quantity":100,"price":138.0,"orders":1},{"quantity":100,"price":144.4,"orders":1},{"quantity":100,"price":144.45,"orders":1},{"quantity":100,"price":154.7,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|65604","symbol":"ALKEM25MAY5200CE","last_price":140.55,"volume":34200,"average_price":132.35,"oi":19600.0,"net_change":-77.2,"total_buy_quantity":9000.0,"total_sell_quantity":7600.0,"lower_circuit_limit":16.75,"upper_circuit_limit":418.75,"last_trade_time":"1747907893873","oi_day_high":19800.0,"oi_day_low":16900.0},"NSE_FO:RELIANCE25MAY1300PE":{"ohlc":{"open":0.95,"high":1.3,"low":0.8,"close":0.85},"depth":{"buy":[{"quantity":12000,"price":0.85,"orders":5},{"quantity":54500,"price":0.8,"orders":16},{"quantity":3500,"price":0.75,"orders":7},{"quantity":34500,"price":0.7,"orders":8},{"quantity":30500,"price":0.65,"orders":7}],"sell":[{"quantity":11500,"price":0.9,"orders":5},{"quantity":15000,"price":0.95,"orders":9},{"quantity":53000,"price":1.0,"orders":14},{"quantity":16000,"price":1.05,"orders":6},{"quantity":14500,"price":1.1,"orders":5}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|120103","symbol":"RELIANCE25MAY1300PE","last_price":0.85,"volume":2052500,"average_price":1.11,"oi":4153500.0,"net_change":-0.1,"total_buy_quantity":929000.0,"total_sell_quantity":557000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1747907993732","oi_day_high":4305000.0,"oi_day_low":4103500.0},"NSE_FO:PAYTM25MAY920CE":{"ohlc":{"open":3.15,"high":3.2,"low":1.6,"close":2.0},"depth":{"buy":[{"quantity":2600,"price":1.95,"orders":3},{"quantity":4550,"price":1.9,"orders":6},{"quantity":5200,"price":1.85,"orders":7},{"quantity":5200,"price":1.8,"orders":7},{"quantity":3250,"price":1.75,"orders":4}],"sell":[{"quantity":5850,"price":2.1,"orders":7},{"quantity":10400,"price":2.15,"orders":9},{"quantity":9750,"price":2.2,"orders":8},{"quantity":11050,"price":2.25,"orders":9},{"quantity":6500,"price":2.3,"orders":8}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|113662","symbol":"PAYTM25MAY920CE","last_price":2.0,"volume":723450,"average_price":2.36,"oi":691600.0,"net_change":-1.6,"total_buy_quantity":300950.0,"total_sell_quantity":230750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1747907963964","oi_day_high":752700.0,"oi_day_low":691600.0},"NSE_FO:ITC25MAY430CE":{"ohlc":{"open":6.5,"high":6.5,"low":2.2,"close":2.65},"depth":{"buy":[{"quantity":3200,"price":2.65,"orders":1},{"quantity":36800,"price":2.6,"orders":15},{"quantity":16000,"price":2.55,"orders":6},{"quantity":59200,"price":2.5,"orders":26},{"quantity":19200,"price":2.45,"orders":9}],"sell":[{"quantity":22400,"price":2.75,"orders":8},{"quantity":35200,"price":2.8,"orders":12},{"quantity":30400,"price":2.85,"orders":11},{"quantity":16000,"price":2.9,"orders":9},{"quantity":35200,"price":2.95,"orders":13}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|97219","symbol":"ITC25MAY430CE","last_price":2.65,"volume":31196800,"average_price":3.07,"oi":1.14304E7,"net_change":-4.8,"total_buy_quantity":1003200.0,"total_sell_quantity":1209600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1747907997960","oi_day_high":1.14336E7,"oi_day_low":4464000.0},"NSE_FO:COFORGE25MAY7300CE":{"ohlc":{"open":980.0,"high":980.0,"low":980.0,"close":980.0},"depth":{"buy":[{"quantity":150,"price":962.65,"orders":2},{"quantity":75,"price":962.6,"orders":1},{"quantity":150,"price":962.55,"orders":2},{"quantity":75,"price":962.5,"orders":1},{"quantity":150,"price":962.4,"orders":2}],"sell":[{"quantity":225,"price":988.95,"orders":3},{"quantity":75,"price":989.05,"orders":1},{"quantity":750,"price":991.0,"orders":1},{"quantity":225,"price":1002.95,"orders":1},{"quantity":375,"price":1013.55,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|82050","symbol":"COFORGE25MAY7300CE","last_price":980.0,"volume":75,"average_price":980.0,"oi":40425.0,"net_change":13.45,"total_buy_quantity":8550.0,"total_sell_quantity":7500.0,"lower_circuit_limit":387.65,"upper_circuit_limit":1545.45,"last_trade_time":"1747907303452","oi_day_high":40425.0,"oi_day_low":40425.0},"NSE_FO:TORNTPOWER25MAY1600PE":{"ohlc":{"open":200.0,"high":200.0,"low":200.0,"close":200.0},"depth":{"buy":[{"quantity":1125,"price":197.2,"orders":1},{"quantity":1500,"price":197.15,"orders":1},{"quantity":1875,"price":196.45,"orders":1},{"quantity":3750,"price":195.85,"orders":1},{"quantity":3750,"price":194.45,"orders":1}],"sell":[{"quantity":1500,"price":207.45,"orders":1},{"quantity":3750,"price":209.55,"orders":1},{"quantity":3750,"price":210.0,"orders":1},{"quantity":1875,"price":212.1,"orders":1},{"quantity":15000,"price":235.05,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|135477","symbol":"TORNTPOWER25MAY1600PE","last_price":200.0,"volume":375,"average_price":200.0,"oi":27750.0,"net_change":20.0,"total_buy_quantity":27000.0,"total_sell_quantity":25875.0,"lower_circuit_limit":74.6,"upper_circuit_limit":285.4,"last_trade_time":"1747889792144","oi_day_high":27750.0,"oi_day_low":27750.0},"NSE_FO:COLPAL25MAY2740PE":{"ohlc":{"open":189.95,"high":278.0,"low":177.55,"close":274.7},"depth":{"buy":[{"quantity":175,"price":275.95,"orders":1},{"quantity":175,"price":275.9,"orders":1},{"quantity":175,"price":275.85,"orders":1},{"quantity":175,"price":275.75,"orders":1},{"quantity":175,"price":275.7,"orders":1}],"sell":[{"quantity":175,"price":281.65,"orders":1},{"quantity":175,"price":281.7,"orders":1},{"quantity":700,"price":281.75,"orders":4},{"quantity":175,"price":281.8,"orders":1},{"quantity":700,"price":287.6,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|82711","symbol":"COLPAL25MAY2740PE","last_price":274.7,"volume":5600,"average_price":219.96,"oi":5250.0,"net_change":167.85,"total_buy_quantity":20125.0,"total_sell_quantity":16100.0,"lower_circuit_limit":15.55,"upper_circuit_limit":361.8,"last_trade_time":"1747907333444","oi_day_high":7175.0,"oi_day_low":5075.0},"NSE_FO:HINDPETRO25MAY390PE":{"ohlc":{"open":2.8,"high":3.5,"low":1.95,"close":2.25},"depth":{"buy":[{"quantity":14175,"price":2.45,"orders":6},{"quantity":16200,"price":2.4,"orders":5},{"quantity":40500,"price":2.35,"orders":6},{"quantity":14175,"price":2.3,"orders":5},{"quantity":36450,"price":2.25,"orders":5}],"sell":[{"quantity":4050,"price":2.55,"orders":2},{"quantity":12150,"price":2.6,"orders":5},{"quantity":8100,"price":2.65,"orders":3},{"quantity":14175,"price":2.7,"orders":6},{"quantity":54675,"price":2.75,"orders":9}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|89175","symbol":"HINDPETRO25MAY390PE","last_price":2.25,"volume":1140075,"average_price":2.74,"oi":1063125.0,"net_change":-0.65,"total_buy_quantity":666225.0,"total_sell_quantity":465750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1747907996005","oi_day_high":1219050.0,"oi_day_low":1057050.0},"NSE_FO:HINDUNILVR25MAY2320CE":{"ohlc":{"open":46.05,"high":46.7,"low":22.9,"close":29.3},"depth":{"buy":[{"quantity":300,"price":29.35,"orders":1},{"quantity":600,"price":29.3,"orders":2},{"quantity":300,"price":29.2,"orders":1},{"quantity":600,"price":29.15,"orders":2},{"quantity":300,"price":29.1,"orders":1}],"sell":[{"quantity":300,"price":29.6,"orders":1},{"quantity":300,"price":29.75,"orders":1},{"quantity":600,"price":29.8,"orders":2},{"quantity":1200,"price":29.85,"orders":4},{"quantity":600,"price":29.9,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|89757","symbol":"HINDUNILVR25MAY2320CE","last_price":29.3,"volume":746400,"average_price":30.44,"oi":166800.0,"net_change":-27.2,"total_buy_quantity":105300.0,"total_sell_quantity":87300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.75,"last_trade_time":"1747907992980","oi_day_high":195300.0,"oi_day_low":126600.0},"NSE_FO:JUBLFOOD25MAY720CE":{"ohlc":{"open":1.8,"high":2.5,"low":1.6,"close":2.15},"depth":{"buy":[{"quantity":3750,"price":2.1,"orders":2},{"quantity":3750,"price":2.05,"orders":2},{"quantity":8750,"price":2.0,"orders":5},{"quantity":7500,"price":1.95,"orders":4},{"quantity":7500,"price":1.9,"orders":4}],"sell":[{"quantity":10000,"price":2.2,"orders":3},{"quantity":13750,"price":2.25,"orders":6},{"quantity":11250,"price":2.3,"orders":4},{"quantity":6250,"price":2.35,"orders":3},{"quantity":2500,"price":2.4,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|99293","symbol":"JUBLFOOD25MAY720CE","last_price":2.15,"volume":533750,"average_price":1.97,"oi":966250.0,"net_change":-0.5,"total_buy_quantity":505000.0,"total_sell_quantity":308750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1747907990851","oi_day_high":1021250.0,"oi_day_low":962500.0},"NSE_FO:LICHSGFIN25MAY610CE":{"ohlc":{"open":4.5,"high":5.55,"low":2.9,"close":4.6},"depth":{"buy":[{"quantity":4000,"price":4.55,"orders":4},{"quantity":4000,"price":4.5,"orders":4},{"quantity":6000,"price":4.45,"orders":5},{"quantity":3000,"price":4.4,"orders":3},{"quantity":5000,"price":4.35,"orders":4}],"sell":[{"quantity":2000,"price":4.6,"orders":1},{"quantity":3000,"price":4.65,"orders":3},{"quantity":9000,"price":4.7,"orders":4},{"quantity":7000,"price":4.75,"orders":5},{"quantity":2000,"price":4.8,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|113269","symbol":"LICHSGFIN25MAY610CE","last_price":4.6,"volume":1250000,"average_price":4.07,"oi":963000.0,"net_change":-1.1,"total_buy_quantity":492000.0,"total_sell_quantity":298000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1747907999592","oi_day_high":990000.0,"oi_day_low":926000.0},"NSE_FO:IEX25MAY190CE":{"ohlc":{"open":8.85,"high":8.85,"low":5.1,"close":6.9},"depth":{"buy":[{"quantity":3750,"price":6.75,"orders":1},{"quantity":7500,"price":6.7,"orders":2},{"quantity":7500,"price":6.65,"orders":2},{"quantity":3750,"price":6.55,"orders":1},{"quantity":3750,"price":6.5,"orders":1}],"sell":[{"quantity":7500,"price":6.9,"orders":2},{"quantity":15000,"price":6.95,"orders":3},{"quantity":7500,"price":7.0,"orders":2},{"quantity":15000,"price":7.05,"orders":3},{"quantity":3750,"price":7.1,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|92033","symbol":"IEX25MAY190CE","last_price":6.9,"volume":558750,"average_price":6.76,"oi":1751250.0,"net_change":-3.95,"total_buy_quantity":412500.0,"total_sell_quantity":405000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.85,"last_trade_time":"1747907813744","oi_day_high":1770000.0,"oi_day_low":1747500.0},"NSE_FO:PAGEIND25MAY45000CE":{"ohlc":{"open":3025.85,"high":3025.85,"low":3025.85,"close":3025.85},"depth":{"buy":[{"quantity":30,"price":2869.15,"orders":2},{"quantity":45,"price":2868.9,"orders":1},{"quantity":60,"price":2743.0,"orders":1},{"quantity":150,"price":2533.7,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":45,"price":3213.35,"orders":1},{"quantity":15,"price":3213.4,"orders":1},{"quantity":75,"price":3228.5,"orders":1},{"quantity":45,"price":3265.35,"orders":1},{"quantity":60,"price":3273.3,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|112170","symbol":"PAGEIND25MAY45000CE","last_price":3025.85,"volume":15,"average_price":3025.85,"oi":675.0,"net_change":-89.65,"total_buy_quantity":285.0,"total_sell_quantity":1155.0,"lower_circuit_limit":1062.5,"upper_circuit_limit":5168.5,"last_trade_time":"1747893259250","oi_day_high":675.0,"oi_day_low":675.0},"NSE_FO:GMRAIRPORT25MAY89CE":{"ohlc":{"open":1.55,"high":2.1,"low":1.35,"close":2.0},"depth":{"buy":[{"quantity":106875,"price":1.9,"orders":13},{"quantity":129375,"price":1.85,"orders":10},{"quantity":118125,"price":1.8,"orders":13},{"quantity":50625,"price":1.75,"orders":4},{"quantity":39375,"price":1.7,"orders":3}],"sell":[{"quantity":56250,"price":2.0,"orders":5},{"quantity":95625,"price":2.05,"orders":11},{"quantity":191250,"price":2.1,"orders":21},{"quantity":303750,"price":2.15,"orders":14},{"quantity":56250,"price":2.2,"orders":6}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|90010","symbol":"GMRAIRPORT25MAY89CE","last_price":2.0,"volume":6935625,"average_price":1.75,"oi":3352500.0,"net_change":0.55,"total_buy_quantity":2075625.0,"total_sell_quantity":1676250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1747907987933","oi_day_high":3436875.0,"oi_day_low":2964375.0},"NSE_FO:GRASIM25MAY2720CE":{"ohlc":{"open":42.7,"high":42.7,"low":19.9,"close":30.8},"depth":{"buy":[{"quantity":250,"price":30.0,"orders":1},{"quantity":250,"price":29.95,"orders":1},{"quantity":250,"price":29.45,"orders":1},{"quantity":250,"price":29.4,"orders":1},{"quantity":500,"price":28.85,"orders":1}],"sell":[{"quantity":500,"price":30.45,"orders":2},{"quantity":250,"price":30.6,"orders":1},{"quantity":500,"price":31.35,"orders":2},{"quantity":500,"price":31.4,"orders":1},{"quantity":1000,"price":31.55,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|84984","symbol":"GRASIM25MAY2720CE","last_price":30.8,"volume":177000,"average_price":28.42,"oi":76750.0,"net_change":-13.15,"total_buy_quantity":216250.0,"total_sell_quantity":47250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.2,"last_trade_time":"1747907983200","oi_day_high":79000.0,"oi_day_low":60250.0},"NSE_FO:NATIONALUM25MAY160PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":622500,"price":0.1,"orders":23},{"quantity":716250,"price":0.05,"orders":11},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":75000,"price":0.15,"orders":6},{"quantity":210000,"price":0.2,"orders":15},{"quantity":97500,"price":0.25,"orders":5},{"quantity":11250,"price":0.3,"orders":1},{"quantity":11250,"price":0.35,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|107480","symbol":"NATIONALUM25MAY160PE","last_price":0.15,"volume":982500,"average_price":0.16,"oi":1815000.0,"net_change":-0.25,"total_buy_quantity":1338750.0,"total_sell_quantity":982500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1747907488953","oi_day_high":1950000.0,"oi_day_low":1815000.0},"NSE_FO:TATACHEM25MAY860CE":{"ohlc":{"open":11.4,"high":14.2,"low":8.0,"close":12.1},"depth":{"buy":[{"quantity":1650,"price":11.9,"orders":3},{"quantity":1100,"price":11.85,"orders":2},{"quantity":1650,"price":11.8,"orders":3},{"quantity":1100,"price":11.75,"orders":2},{"quantity":550,"price":11.7,"orders":1}],"sell":[{"quantity":550,"price":12.1,"orders":1},{"quantity":550,"price":12.15,"orders":1},{"quantity":550,"price":12.3,"orders":1},{"quantity":550,"price":12.35,"orders":1},{"quantity":1100,"price":12.45,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|141648","symbol":"TATACHEM25MAY860CE","last_price":12.1,"volume":682000,"average_price":10.75,"oi":737550.0,"net_change":-1.3,"total_buy_quantity":369600.0,"total_sell_quantity":169950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.4,"last_trade_time":"1747907992437","oi_day_high":749650.0,"oi_day_low":679800.0},"NSE_FO:DRREDDY25MAY1120CE":{"ohlc":{"open":100.4,"high":100.4,"low":100.4,"close":100.4},"depth":{"buy":[{"quantity":1875,"price":102.1,"orders":1},{"quantity":2500,"price":102.05,"orders":1},{"quantity":6250,"price":100.9,"orders":1},{"quantity":6250,"price":95.95,"orders":1},{"quantity":3125,"price":93.4,"orders":1}],"sell":[{"quantity":1875,"price":111.65,"orders":1},{"quantity":2500,"price":111.7,"orders":1},{"quantity":3125,"price":111.9,"orders":1},{"quantity":6250,"price":112.3,"orders":1},{"quantity":6250,"price":114.75,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|81196","symbol":"DRREDDY25MAY1120CE","last_price":100.4,"volume":0,"average_price":0.0,"oi":33125.0,"net_change":0.0,"total_buy_quantity":38750.0,"total_sell_quantity":38750.0,"lower_circuit_limit":57.1,"upper_circuit_limit":155.8,"last_trade_time":"1747646700000","oi_day_high":35000.0,"oi_day_low":31875.0},"NSE_FO:MFSL25MAY1240CE":{"ohlc":{"open":151.45,"high":151.45,"low":151.45,"close":151.45},"depth":{"buy":[{"quantity":2400,"price":179.3,"orders":1},{"quantity":8000,"price":179.25,"orders":1},{"quantity":3200,"price":178.6,"orders":1},{"quantity":12000,"price":168.6,"orders":2},{"quantity":24000,"price":157.2,"orders":1}],"sell":[{"quantity":2400,"price":194.95,"orders":1},{"quantity":4000,"price":195.0,"orders":1},{"quantity":3200,"price":197.0,"orders":1},{"quantity":8000,"price":199.15,"orders":1},{"quantity":8000,"price":200.6,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|105473","symbol":"MFSL25MAY1240CE","last_price":151.45,"volume":0,"average_price":0.0,"oi":34400.0,"net_change":0.0,"total_buy_quantity":51200.0,"total_sell_quantity":49600.0,"lower_circuit_limit":76.85,"upper_circuit_limit":226.05,"last_trade_time":"1747804604000","oi_day_high":34400.0,"oi_day_low":33600.0},"NSE_FO:IREDA25MAY175PE":{"ohlc":{"open":7.0,"high":9.05,"low":6.3,"close":6.95},"depth":{"buy":[{"quantity":5800,"price":7.05,"orders":2},{"quantity":8700,"price":7.0,"orders":3},{"quantity":14500,"price":6.95,"orders":4},{"quantity":5800,"price":6.9,"orders":2},{"quantity":11600,"price":6.85,"orders":3}],"sell":[{"quantity":8700,"price":7.2,"orders":3},{"quantity":11600,"price":7.25,"orders":3},{"quantity":5800,"price":7.3,"orders":2},{"quantity":11600,"price":7.35,"orders":3},{"quantity":2900,"price":7.4,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|96563","symbol":"IREDA25MAY175PE","last_price":6.95,"volume":1803800,"average_price":7.56,"oi":1122300.0,"net_change":0.95,"total_buy_quantity":313200.0,"total_sell_quantity":194300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1747907790965","oi_day_high":1661700.0,"oi_day_low":1122300.0},"NSE_FO:ASHOKLEY25MAY230PE":{"ohlc":{"open":1.95,"high":2.55,"low":1.6,"close":1.55},"depth":{"buy":[{"quantity":35000,"price":1.5,"orders":8},{"quantity":40000,"price":1.45,"orders":4},{"quantity":15000,"price":1.4,"orders":4},{"quantity":30000,"price":1.35,"orders":3},{"quantity":5000,"price":1.3,"orders":2}],"sell":[{"quantity":22500,"price":1.6,"orders":5},{"quantity":45000,"price":1.65,"orders":7},{"quantity":47500,"price":1.7,"orders":6},{"quantity":22500,"price":1.75,"orders":4},{"quantity":12500,"price":1.8,"orders":3}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|67237","symbol":"ASHOKLEY25MAY230PE","last_price":1.55,"volume":1850000,"average_price":2.12,"oi":2335000.0,"net_change":-0.3,"total_buy_quantity":392500.0,"total_sell_quantity":662500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1747907994496","oi_day_high":2362500.0,"oi_day_low":2012500.0},"NSE_FO:DEEPAKNTR25MAY2000PE":{"ohlc":{"open":25.0,"high":30.75,"low":14.4,"close":25.95},"depth":{"buy":[{"quantity":300,"price":25.3,"orders":1},{"quantity":600,"price":24.85,"orders":2},{"quantity":300,"price":24.55,"orders":1},{"quantity":300,"price":24.5,"orders":1},{"quantity":300,"price":23.9,"orders":1}],"sell":[{"quantity":300,"price":25.95,"orders":1},{"quantity":300,"price":26.0,"orders":1},{"quantity":300,"price":26.1,"orders":1},{"quantity":300,"price":26.15,"orders":1},{"quantity":300,"price":26.2,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|78773","symbol":"DEEPAKNTR25MAY2000PE","last_price":25.95,"volume":56400,"average_price":22.21,"oi":64200.0,"net_change":2.95,"total_buy_quantity":110400.0,"total_sell_quantity":53700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.55,"last_trade_time":"1747907924581","oi_day_high":66000.0,"oi_day_low":55800.0},"NSE_FO:ABCAPITAL25MAY202.5CE":{"ohlc":{"open":16.55,"high":18.9,"low":16.3,"close":18.9},"depth":{"buy":[{"quantity":5400,"price":19.1,"orders":2},{"quantity":2700,"price":19.05,"orders":1},{"quantity":2700,"price":18.75,"orders":1},{"quantity":2700,"price":18.7,"orders":1},{"quantity":10800,"price":18.65,"orders":1}],"sell":[{"quantity":8100,"price":20.1,"orders":1},{"quantity":2700,"price":20.15,"orders":1},{"quantity":10800,"price":21.0,"orders":1},{"quantity":13500,"price":21.15,"orders":1},{"quantity":27000,"price":21.3,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|65397","symbol":"ABCAPITAL25MAY202.5CE","last_price":18.9,"volume":32400,"average_price":17.85,"oi":261900.0,"net_change":-0.65,"total_buy_quantity":234900.0,"total_sell_quantity":267300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.55,"last_trade_time":"1747906573904","oi_day_high":267300.0,"oi_day_low":261900.0},"NSE_FO:PHOENIXLTD25MAY1650PE":{"ohlc":{"open":48.4,"high":70.75,"low":42.3,"close":68.0},"depth":{"buy":[{"quantity":350,"price":62.05,"orders":1},{"quantity":2450,"price":57.3,"orders":2},{"quantity":1750,"price":57.2,"orders":1},{"quantity":350,"price":56.55,"orders":1},{"quantity":700,"price":56.3,"orders":1}],"sell":[{"quantity":350,"price":66.45,"orders":1},{"quantity":350,"price":66.6,"orders":1},{"quantity":350,"price":66.7,"orders":1},{"quantity":350,"price":67.1,"orders":1},{"quantity":350,"price":71.45,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|128672","symbol":"PHOENIXLTD25MAY1650PE","last_price":68.0,"volume":21700,"average_price":50.02,"oi":32900.0,"net_change":16.6,"total_buy_quantity":31150.0,"total_sell_quantity":38500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":126.75,"last_trade_time":"1747907410818","oi_day_high":35700.0,"oi_day_low":31850.0},"NSE_FO:OIL25MAY400PE":{"ohlc":{"open":2.1,"high":8.4,"low":2.05,"close":2.35},"depth":{"buy":[{"quantity":4300,"price":2.25,"orders":4},{"quantity":7525,"price":2.2,"orders":3},{"quantity":2150,"price":2.15,"orders":2},{"quantity":7525,"price":2.1,"orders":3},{"quantity":4300,"price":2.05,"orders":3}],"sell":[{"quantity":1075,"price":2.35,"orders":1},{"quantity":4300,"price":2.4,"orders":4},{"quantity":9675,"price":2.45,"orders":7},{"quantity":5375,"price":2.5,"orders":5},{"quantity":5375,"price":2.55,"orders":4}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|111301","symbol":"OIL25MAY400PE","last_price":2.35,"volume":4558000,"average_price":5.04,"oi":476225.0,"net_change":0.3,"total_buy_quantity":354750.0,"total_sell_quantity":397750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1747907977208","oi_day_high":762175.0,"oi_day_low":179525.0},"NSE_FO:DRREDDY25MAY1200PE":{"ohlc":{"open":2.5,"high":12.95,"low":2.5,"close":6.8},"depth":{"buy":[{"quantity":1250,"price":6.7,"orders":2},{"quantity":2500,"price":6.65,"orders":4},{"quantity":2500,"price":6.6,"orders":4},{"quantity":1250,"price":6.55,"orders":2},{"quantity":2500,"price":6.5,"orders":4}],"sell":[{"quantity":1250,"price":6.85,"orders":2},{"quantity":1250,"price":6.9,"orders":2},{"quantity":1250,"price":6.95,"orders":2},{"quantity":3750,"price":7.0,"orders":4},{"quantity":1250,"price":7.05,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|81221","symbol":"DRREDDY25MAY1200PE","last_price":6.8,"volume":845625,"average_price":9.57,"oi":583125.0,"net_change":-3.55,"total_buy_quantity":561250.0,"total_sell_quantity":188125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.35,"last_trade_time":"1747907999994","oi_day_high":636250.0,"oi_day_low":572500.0},"NSE_FO:INDUSTOWER25MAY405CE":{"ohlc":{"open":2.15,"high":2.6,"low":1.2,"close":1.35},"depth":{"buy":[{"quantity":6800,"price":1.3,"orders":3},{"quantity":35700,"price":1.25,"orders":9},{"quantity":32300,"price":1.2,"orders":8},{"quantity":51000,"price":1.15,"orders":12},{"quantity":8500,"price":1.1,"orders":2}],"sell":[{"quantity":25500,"price":1.4,"orders":10},{"quantity":18700,"price":1.45,"orders":7},{"quantity":34000,"price":1.5,"orders":9},{"quantity":10200,"price":1.55,"orders":5},{"quantity":11900,"price":1.6,"orders":5}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|105211","symbol":"INDUSTOWER25MAY405CE","last_price":1.35,"volume":929900,"average_price":1.76,"oi":1337900.0,"net_change":-1.25,"total_buy_quantity":380800.0,"total_sell_quantity":413100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1747907914311","oi_day_high":1417800.0,"oi_day_low":1337900.0},"NSE_FO:GODREJCP25MAY1260PE":{"ohlc":{"open":10.5,"high":20.45,"low":10.5,"close":13.5},"depth":{"buy":[{"quantity":1000,"price":13.5,"orders":2},{"quantity":500,"price":13.4,"orders":1},{"quantity":500,"price":13.35,"orders":1},{"quantity":500,"price":13.3,"orders":1},{"quantity":500,"price":12.9,"orders":1}],"sell":[{"quantity":500,"price":13.95,"orders":1},{"quantity":500,"price":14.0,"orders":1},{"quantity":1000,"price":14.35,"orders":1},{"quantity":500,"price":14.85,"orders":1},{"quantity":500,"price":14.9,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|83859","symbol":"GODREJCP25MAY1260PE","last_price":13.5,"volume":171000,"average_price":16.53,"oi":96000.0,"net_change":3.35,"total_buy_quantity":212000.0,"total_sell_quantity":87000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.1,"last_trade_time":"1747907987033","oi_day_high":99500.0,"oi_day_low":81000.0},"NSE_FO:TCS25MAY3400CE":{"ohlc":{"open":108.9,"high":108.9,"low":78.15,"close":94.0},"depth":{"buy":[{"quantity":175,"price":92.9,"orders":1},{"quantity":175,"price":92.85,"orders":1},{"quantity":175,"price":92.65,"orders":1},{"quantity":175,"price":92.5,"orders":1},{"quantity":175,"price":92.1,"orders":1}],"sell":[{"quantity":175,"price":93.85,"orders":1},{"quantity":175,"price":93.9,"orders":1},{"quantity":175,"price":94.0,"orders":1},{"quantity":175,"price":94.45,"orders":1},{"quantity":175,"price":94.5,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|131752","symbol":"TCS25MAY3400CE","last_price":94.0,"volume":203875,"average_price":91.89,"oi":312725.0,"net_change":-38.4,"total_buy_quantity":25200.0,"total_sell_quantity":16625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":254.1,"last_trade_time":"1747907933584","oi_day_high":314125.0,"oi_day_low":306425.0},"NSE_FO:SHREECEM25MAY30750CE":{"ohlc":{"open":921.4,"high":921.4,"low":921.4,"close":921.4},"depth":{"buy":[{"quantity":25,"price":654.15,"orders":1},{"quantity":175,"price":654.1,"orders":2},{"quantity":250,"price":612.15,"orders":1},{"quantity":125,"price":548.9,"orders":1},{"quantity":250,"price":533.65,"orders":1}],"sell":[{"quantity":25,"price":894.45,"orders":1},{"quantity":75,"price":894.5,"orders":1},{"quantity":250,"price":922.25,"orders":1},{"quantity":100,"price":943.4,"orders":1},{"quantity":125,"price":959.1,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|136588","symbol":"SHREECEM25MAY30750CE","last_price":921.4,"volume":0,"average_price":0.0,"oi":1050.0,"net_change":0.0,"total_buy_quantity":1725.0,"total_sell_quantity":1575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1934.9,"last_trade_time":"1747802890000","oi_day_high":1050.0,"oi_day_low":1050.0},"NSE_FO:BSOFT25MAY395PE":{"ohlc":{"open":1.75,"high":1.75,"low":0.9,"close":1.0},"depth":{"buy":[{"quantity":4000,"price":1.0,"orders":3},{"quantity":9000,"price":0.95,"orders":4},{"quantity":12000,"price":0.9,"orders":7},{"quantity":21000,"price":0.85,"orders":8},{"quantity":3000,"price":0.8,"orders":3}],"sell":[{"quantity":2000,"price":1.1,"orders":2},{"quantity":6000,"price":1.15,"orders":6},{"quantity":3000,"price":1.2,"orders":3},{"quantity":14000,"price":1.25,"orders":6},{"quantity":3000,"price":1.3,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|77886","symbol":"BSOFT25MAY395PE","last_price":1.0,"volume":159000,"average_price":1.12,"oi":189000.0,"net_change":-0.35,"total_buy_quantity":172000.0,"total_sell_quantity":214000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1747906804272","oi_day_high":258000.0,"oi_day_low":189000.0},"NSE_FO:HINDALCO25MAY630PE":{"ohlc":{"open":3.0,"high":5.0,"low":2.3,"close":3.15},"depth":{"buy":[{"quantity":2800,"price":3.3,"orders":2},{"quantity":5600,"price":3.25,"orders":3},{"quantity":5600,"price":3.2,"orders":3},{"quantity":8400,"price":3.15,"orders":5},{"quantity":9800,"price":3.1,"orders":5}],"sell":[{"quantity":5600,"price":3.4,"orders":3},{"quantity":9800,"price":3.45,"orders":5},{"quantity":8400,"price":3.5,"orders":4},{"quantity":19600,"price":3.55,"orders":5},{"quantity":2800,"price":3.6,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|96975","symbol":"HINDALCO25MAY630PE","last_price":3.15,"volume":2587200,"average_price":3.49,"oi":890400.0,"net_change":0.85,"total_buy_quantity":554400.0,"total_sell_quantity":278600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1747907998646","oi_day_high":1005200.0,"oi_day_low":868000.0},"NSE_FO:IDFCFIRSTB25MAY68PE":{"ohlc":{"open":1.85,"high":2.1,"low":1.55,"close":1.6},"depth":{"buy":[{"quantity":30000,"price":1.55,"orders":4},{"quantity":22500,"price":1.5,"orders":3},{"quantity":7500,"price":1.45,"orders":1},{"quantity":60000,"price":1.4,"orders":3},{"quantity":135000,"price":1.35,"orders":5}],"sell":[{"quantity":52500,"price":1.65,"orders":5},{"quantity":37500,"price":1.7,"orders":4},{"quantity":45000,"price":1.75,"orders":4},{"quantity":30000,"price":1.8,"orders":3},{"quantity":82500,"price":1.85,"orders":5}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|91755","symbol":"IDFCFIRSTB25MAY68PE","last_price":1.6,"volume":2385000,"average_price":1.84,"oi":8550000.0,"net_change":-0.3,"total_buy_quantity":457500.0,"total_sell_quantity":1432500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1747907684206","oi_day_high":8827500.0,"oi_day_low":8542500.0},"NSE_FO:JINDALSTEL25MAY910CE":{"ohlc":{"open":59.6,"high":59.6,"low":59.6,"close":59.6},"depth":{"buy":[{"quantity":625,"price":53.1,"orders":1},{"quantity":625,"price":52.95,"orders":1},{"quantity":625,"price":52.55,"orders":1},{"quantity":625,"price":52.45,"orders":1},{"quantity":625,"price":52.4,"orders":1}],"sell":[{"quantity":625,"price":54.35,"orders":1},{"quantity":625,"price":54.4,"orders":1},{"quantity":625,"price":54.9,"orders":1},{"quantity":5000,"price":57.6,"orders":1},{"quantity":4375,"price":58.05,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|109180","symbol":"JINDALSTEL25MAY910CE","last_price":59.6,"volume":625,"average_price":59.6,"oi":175000.0,"net_change":-0.75,"total_buy_quantity":63125.0,"total_sell_quantity":63750.0,"lower_circuit_limit":7.65,"upper_circuit_limit":113.05,"last_trade_time":"1747895959820","oi_day_high":175000.0,"oi_day_low":175000.0},"NSE_FO:ICICIGI25MAY1880CE":{"ohlc":{"open":25.6,"high":28.05,"low":14.45,"close":20.7},"depth":{"buy":[{"quantity":500,"price":20.2,"orders":2},{"quantity":250,"price":20.0,"orders":1},{"quantity":500,"price":19.65,"orders":1},{"quantity":250,"price":19.6,"orders":1},{"quantity":500,"price":19.55,"orders":1}],"sell":[{"quantity":500,"price":20.6,"orders":2},{"quantity":250,"price":20.65,"orders":1},{"quantity":250,"price":20.7,"orders":1},{"quantity":500,"price":20.95,"orders":1},{"quantity":250,"price":21.6,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|90966","symbol":"ICICIGI25MAY1880CE","last_price":20.7,"volume":126500,"average_price":18.56,"oi":55000.0,"net_change":-4.95,"total_buy_quantity":62250.0,"total_sell_quantity":63250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.8,"last_trade_time":"1747907997587","oi_day_high":67500.0,"oi_day_low":55000.0},"NSE_FO:ACC25MAY2060PE":{"ohlc":{"open":140.2,"high":140.2,"low":140.2,"close":140.2},"depth":{"buy":[{"quantity":300,"price":109.55,"orders":1},{"quantity":900,"price":109.5,"orders":1},{"quantity":1200,"price":107.4,"orders":1},{"quantity":3000,"price":106.55,"orders":1},{"quantity":1500,"price":106.4,"orders":1}],"sell":[{"quantity":1500,"price":124.85,"orders":3},{"quantity":300,"price":124.9,"orders":1},{"quantity":1200,"price":125.8,"orders":1},{"quantity":900,"price":126.1,"orders":1},{"quantity":3000,"price":128.45,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|65938","symbol":"ACC25MAY2060PE","last_price":140.2,"volume":0,"average_price":0.0,"oi":41700.0,"net_change":0.0,"total_buy_quantity":21900.0,"total_sell_quantity":28800.0,"lower_circuit_limit":48.9,"upper_circuit_limit":231.5,"last_trade_time":"1747809745000","oi_day_high":42300.0,"oi_day_low":41700.0},"NSE_FO:ESCORTS25MAY3400CE":{"ohlc":{"open":110.0,"high":141.55,"low":80.0,"close":144.3},"depth":{"buy":[{"quantity":150,"price":139.25,"orders":1},{"quantity":150,"price":139.2,"orders":1},{"quantity":150,"price":139.0,"orders":1},{"quantity":150,"price":137.9,"orders":1},{"quantity":150,"price":135.3,"orders":1}],"sell":[{"quantity":150,"price":144.15,"orders":1},{"quantity":150,"price":144.2,"orders":1},{"quantity":150,"price":144.3,"orders":1},{"quantity":150,"price":150.2,"orders":1},{"quantity":150,"price":150.25,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|81711","symbol":"ESCORTS25MAY3400CE","last_price":144.3,"volume":6750,"average_price":100.77,"oi":51450.0,"net_change":2.8,"total_buy_quantity":42900.0,"total_sell_quantity":10650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":294.7,"last_trade_time":"1747907994913","oi_day_high":53100.0,"oi_day_low":51450.0},"NSE_FO:JSL25MAY570PE":{"ohlc":{"open":0.45,"high":0.45,"low":0.45,"close":0.45},"depth":{"buy":[{"quantity":15500,"price":0.1,"orders":1},{"quantity":15500,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":38750,"price":1.95,"orders":1},{"quantity":3100,"price":2.9,"orders":1},{"quantity":3875,"price":3.4,"orders":1},{"quantity":7750,"price":4.35,"orders":1},{"quantity":7750,"price":4.7,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|110200","symbol":"JSL25MAY570PE","last_price":0.45,"volume":0,"average_price":0.0,"oi":49600.0,"net_change":0.0,"total_buy_quantity":31000.0,"total_sell_quantity":115475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1747818352000","oi_day_high":51925.0,"oi_day_low":49600.0},"NSE_FO:BANKBARODA25MAY252.5PE":{"ohlc":{"open":11.85,"high":14.35,"low":11.45,"close":13.65},"depth":{"buy":[{"quantity":8775,"price":11.55,"orders":3},{"quantity":40950,"price":10.75,"orders":2},{"quantity":14625,"price":10.7,"orders":1},{"quantity":8775,"price":10.6,"orders":1},{"quantity":29250,"price":10.15,"orders":1}],"sell":[{"quantity":11700,"price":12.2,"orders":1},{"quantity":2925,"price":12.25,"orders":1},{"quantity":2925,"price":12.3,"orders":1},{"quantity":20475,"price":12.6,"orders":2},{"quantity":29250,"price":12.75,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|73653","symbol":"BANKBARODA25MAY252.5PE","last_price":13.65,"volume":166725,"average_price":12.97,"oi":128700.0,"net_change":1.6,"total_buy_quantity":216450.0,"total_sell_quantity":245700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.05,"last_trade_time":"1747904701054","oi_day_high":131625.0,"oi_day_low":119925.0},"NSE_FO:LICI25MAY820PE":{"ohlc":{"open":5.0,"high":6.75,"low":4.75,"close":5.05},"depth":{"buy":[{"quantity":575,"price":4.55,"orders":1},{"quantity":575,"price":4.5,"orders":1},{"quantity":1150,"price":4.45,"orders":2},{"quantity":575,"price":4.4,"orders":1},{"quantity":575,"price":4.3,"orders":1}],"sell":[{"quantity":1150,"price":4.9,"orders":2},{"quantity":1150,"price":4.95,"orders":2},{"quantity":575,"price":5.0,"orders":1},{"quantity":575,"price":5.1,"orders":1},{"quantity":575,"price":5.15,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|101391","symbol":"LICI25MAY820PE","last_price":5.05,"volume":78200,"average_price":5.77,"oi":186300.0,"net_change":0.55,"total_buy_quantity":232300.0,"total_sell_quantity":113275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1747907886710","oi_day_high":190900.0,"oi_day_low":177675.0},"NSE_FO:BEL25MAY305CE":{"ohlc":{"open":77.0,"high":80.0,"low":77.0,"close":79.6},"depth":{"buy":[{"quantity":2850,"price":79.1,"orders":1},{"quantity":2850,"price":79.05,"orders":1},{"quantity":2850,"price":79.0,"orders":1},{"quantity":2850,"price":78.95,"orders":1},{"quantity":2850,"price":78.5,"orders":1}],"sell":[{"quantity":2850,"price":79.95,"orders":1},{"quantity":2850,"price":80.1,"orders":1},{"quantity":11400,"price":80.8,"orders":1},{"quantity":14250,"price":80.95,"orders":1},{"quantity":28500,"price":81.15,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|74554","symbol":"BEL25MAY305CE","last_price":79.6,"volume":11400,"average_price":79.15,"oi":1405050.0,"net_change":0.75,"total_buy_quantity":171000.0,"total_sell_quantity":173850.0,"lower_circuit_limit":52.5,"upper_circuit_limit":105.2,"last_trade_time":"1747896212829","oi_day_high":1413600.0,"oi_day_low":1405050.0},"NSE_FO:SUPREMEIND25MAY3500CE":{"ohlc":{"open":316.05,"high":333.45,"low":299.0,"close":333.0},"depth":{"buy":[{"quantity":125,"price":324.65,"orders":1},{"quantity":125,"price":324.6,"orders":1},{"quantity":125,"price":324.55,"orders":1},{"quantity":500,"price":318.45,"orders":1},{"quantity":250,"price":314.5,"orders":1}],"sell":[{"quantity":125,"price":347.8,"orders":1},{"quantity":250,"price":347.85,"orders":2},{"quantity":125,"price":347.9,"orders":1},{"quantity":500,"price":348.75,"orders":1},{"quantity":125,"price":350.6,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|141138","symbol":"SUPREMEIND25MAY3500CE","last_price":333.0,"volume":1750,"average_price":319.88,"oi":13000.0,"net_change":-19.95,"total_buy_quantity":13000.0,"total_sell_quantity":13250.0,"lower_circuit_limit":97.6,"upper_circuit_limit":608.3,"last_trade_time":"1747907916672","oi_day_high":13750.0,"oi_day_low":12875.0},"NSE_FO:DABUR25MAY490CE":{"ohlc":{"open":1.5,"high":2.95,"low":1.05,"close":1.3},"depth":{"buy":[{"quantity":8750,"price":1.2,"orders":3},{"quantity":3750,"price":1.15,"orders":2},{"quantity":10000,"price":1.1,"orders":6},{"quantity":2500,"price":1.05,"orders":1},{"quantity":15000,"price":1.0,"orders":3}],"sell":[{"quantity":5000,"price":1.3,"orders":3},{"quantity":6250,"price":1.35,"orders":4},{"quantity":16250,"price":1.4,"orders":8},{"quantity":17500,"price":1.45,"orders":8},{"quantity":12500,"price":1.5,"orders":5}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|78118","symbol":"DABUR25MAY490CE","last_price":1.3,"volume":900000,"average_price":1.82,"oi":1115000.0,"net_change":-1.55,"total_buy_quantity":250000.0,"total_sell_quantity":371250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1747907989360","oi_day_high":1127500.0,"oi_day_low":1018750.0},"NSE_FO:SBILIFE25MAY1600PE":{"ohlc":{"open":0.7,"high":1.05,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":750,"price":0.5,"orders":2},{"quantity":28500,"price":0.4,"orders":6},{"quantity":1125,"price":0.35,"orders":3},{"quantity":375,"price":0.3,"orders":1},{"quantity":750,"price":0.25,"orders":2}],"sell":[{"quantity":2625,"price":0.8,"orders":3},{"quantity":750,"price":0.85,"orders":2},{"quantity":1500,"price":0.9,"orders":3},{"quantity":750,"price":0.95,"orders":2},{"quantity":1500,"price":1.0,"orders":4}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|121368","symbol":"SBILIFE25MAY1600PE","last_price":0.5,"volume":51000,"average_price":0.84,"oi":369375.0,"net_change":-0.3,"total_buy_quantity":284625.0,"total_sell_quantity":66375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1747907724587","oi_day_high":375375.0,"oi_day_low":367500.0},"NSE_FO:KALYANKJIL25MAY520PE":{"ohlc":{"open":3.0,"high":3.05,"low":1.85,"close":1.85},"depth":{"buy":[{"quantity":2325,"price":1.8,"orders":3},{"quantity":3875,"price":1.75,"orders":3},{"quantity":4650,"price":1.7,"orders":4},{"quantity":3100,"price":1.65,"orders":3},{"quantity":2325,"price":1.6,"orders":3}],"sell":[{"quantity":4650,"price":1.9,"orders":3},{"quantity":10075,"price":1.95,"orders":5},{"quantity":16275,"price":2.0,"orders":5},{"quantity":10075,"price":2.05,"orders":5},{"quantity":6200,"price":2.1,"orders":5}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|99509","symbol":"KALYANKJIL25MAY520PE","last_price":1.85,"volume":151900,"average_price":2.41,"oi":492125.0,"net_change":-0.85,"total_buy_quantity":321625.0,"total_sell_quantity":251100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.7,"last_trade_time":"1747907905171","oi_day_high":513825.0,"oi_day_low":482825.0},"NSE_FO:POONAWALLA25MAY395CE":{"ohlc":{"open":8.6,"high":10.45,"low":5.55,"close":8.1},"depth":{"buy":[{"quantity":1450,"price":7.9,"orders":1},{"quantity":8700,"price":7.85,"orders":4},{"quantity":2900,"price":7.8,"orders":2},{"quantity":1450,"price":7.75,"orders":1},{"quantity":1450,"price":7.6,"orders":1}],"sell":[{"quantity":1450,"price":8.1,"orders":1},{"quantity":5800,"price":8.15,"orders":2},{"quantity":2900,"price":8.2,"orders":2},{"quantity":5800,"price":8.3,"orders":2},{"quantity":4350,"price":8.35,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|131891","symbol":"POONAWALLA25MAY395CE","last_price":8.1,"volume":197200,"average_price":6.94,"oi":300150.0,"net_change":-2.5,"total_buy_quantity":287100.0,"total_sell_quantity":285650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1747907999101","oi_day_high":359600.0,"oi_day_low":300150.0},"NSE_FO:DLF25MAY680PE":{"ohlc":{"open":0.95,"high":0.95,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":4950,"price":0.35,"orders":5},{"quantity":13200,"price":0.3,"orders":5},{"quantity":8250,"price":0.25,"orders":5},{"quantity":65175,"price":0.2,"orders":5},{"quantity":18975,"price":0.15,"orders":3}],"sell":[{"quantity":1650,"price":0.5,"orders":2},{"quantity":1650,"price":0.55,"orders":2},{"quantity":2475,"price":0.6,"orders":3},{"quantity":825,"price":0.65,"orders":1},{"quantity":825,"price":0.7,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|80524","symbol":"DLF25MAY680PE","last_price":0.4,"volume":161700,"average_price":0.55,"oi":471075.0,"net_change":-0.25,"total_buy_quantity":232650.0,"total_sell_quantity":149325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1747907455584","oi_day_high":518925.0,"oi_day_low":471075.0},"NSE_FO:HDFCLIFE25MAY710PE":{"ohlc":{"open":0.7,"high":0.7,"low":0.45,"close":0.5},"depth":{"buy":[{"quantity":1100,"price":0.35,"orders":1},{"quantity":1100,"price":0.3,"orders":1},{"quantity":4400,"price":0.25,"orders":3},{"quantity":100100,"price":0.2,"orders":4},{"quantity":86900,"price":0.1,"orders":5}],"sell":[{"quantity":1100,"price":0.5,"orders":1},{"quantity":2200,"price":0.55,"orders":1},{"quantity":3300,"price":0.65,"orders":3},{"quantity":3300,"price":0.7,"orders":3},{"quantity":4400,"price":0.75,"orders":4}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|94704","symbol":"HDFCLIFE25MAY710PE","last_price":0.5,"volume":41800,"average_price":0.57,"oi":313500.0,"net_change":-0.15,"total_buy_quantity":221100.0,"total_sell_quantity":138600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1747907555784","oi_day_high":313500.0,"oi_day_low":311300.0},"NSE_FO:LTIM25MAY4550PE":{"ohlc":{"open":5.7,"high":5.7,"low":5.7,"close":5.7},"depth":{"buy":[{"quantity":150,"price":4.4,"orders":1},{"quantity":300,"price":4.35,"orders":1},{"quantity":300,"price":4.25,"orders":1},{"quantity":300,"price":4.15,"orders":1},{"quantity":150,"price":3.75,"orders":1}],"sell":[{"quantity":6000,"price":14.8,"orders":1},{"quantity":6000,"price":14.85,"orders":1},{"quantity":600,"price":20.0,"orders":1},{"quantity":750,"price":25.65,"orders":1},{"quantity":600,"price":25.7,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|115838","symbol":"LTIM25MAY4550PE","last_price":5.7,"volume":0,"average_price":0.0,"oi":14400.0,"net_change":0.0,"total_buy_quantity":69450.0,"total_sell_quantity":13950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1747819952000","oi_day_high":14700.0,"oi_day_low":14400.0},"NSE_FO:PEL25MAY1020PE":{"ohlc":{"open":1.8,"high":4.0,"low":1.7,"close":2.6},"depth":{"buy":[{"quantity":750,"price":2.7,"orders":1},{"quantity":750,"price":2.65,"orders":1},{"quantity":1500,"price":2.55,"orders":1},{"quantity":6000,"price":2.5,"orders":4},{"quantity":30750,"price":2.45,"orders":5}],"sell":[{"quantity":1500,"price":2.9,"orders":1},{"quantity":750,"price":2.95,"orders":1},{"quantity":1500,"price":3.0,"orders":2},{"quantity":1500,"price":3.05,"orders":2},{"quantity":9000,"price":3.1,"orders":4}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|127779","symbol":"PEL25MAY1020PE","last_price":2.6,"volume":165750,"average_price":2.82,"oi":130500.0,"net_change":0.8,"total_buy_quantity":319500.0,"total_sell_quantity":123750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.35,"last_trade_time":"1747907962454","oi_day_high":146250.0,"oi_day_low":111750.0},"NSE_FO:NYKAA25MAY195PE":{"ohlc":{"open":2.2,"high":2.35,"low":1.3,"close":1.5},"depth":{"buy":[{"quantity":5900,"price":1.5,"orders":2},{"quantity":5900,"price":1.45,"orders":2},{"quantity":8850,"price":1.4,"orders":3},{"quantity":8850,"price":1.35,"orders":2},{"quantity":14750,"price":1.3,"orders":5}],"sell":[{"quantity":5900,"price":1.65,"orders":2},{"quantity":2950,"price":1.7,"orders":1},{"quantity":2950,"price":1.75,"orders":1},{"quantity":11800,"price":1.8,"orders":3},{"quantity":2950,"price":1.85,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|110598","symbol":"NYKAA25MAY195PE","last_price":1.5,"volume":250750,"average_price":1.7,"oi":932200.0,"net_change":-0.9,"total_buy_quantity":324500.0,"total_sell_quantity":418900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1747907006973","oi_day_high":946950.0,"oi_day_low":873200.0},"NSE_FO:ADANIGREEN25MAY960PE":{"ohlc":{"open":11.05,"high":14.6,"low":8.4,"close":10.95},"depth":{"buy":[{"quantity":750,"price":10.75,"orders":2},{"quantity":750,"price":10.6,"orders":2},{"quantity":375,"price":10.55,"orders":1},{"quantity":1500,"price":10.5,"orders":4},{"quantity":750,"price":10.45,"orders":2}],"sell":[{"quantity":375,"price":10.95,"orders":1},{"quantity":375,"price":11.0,"orders":1},{"quantity":375,"price":11.05,"orders":1},{"quantity":1125,"price":11.1,"orders":3},{"quantity":375,"price":11.15,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|64785","symbol":"ADANIGREEN25MAY960PE","last_price":10.95,"volume":832125,"average_price":11.79,"oi":684750.0,"net_change":0.0,"total_buy_quantity":401250.0,"total_sell_quantity":118500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.95,"last_trade_time":"1747907978876","oi_day_high":696375.0,"oi_day_low":568125.0},"NSE_FO:ABCAPITAL25MAY195CE":{"ohlc":{"open":26.0,"high":26.0,"low":23.25,"close":23.25},"depth":{"buy":[{"quantity":10800,"price":26.35,"orders":1},{"quantity":2700,"price":26.3,"orders":1},{"quantity":10800,"price":26.1,"orders":1},{"quantity":27000,"price":25.8,"orders":1},{"quantity":8100,"price":25.25,"orders":1}],"sell":[{"quantity":10800,"price":28.0,"orders":1},{"quantity":2700,"price":28.05,"orders":1},{"quantity":13500,"price":28.25,"orders":1},{"quantity":10800,"price":28.5,"orders":1},{"quantity":2700,"price":28.65,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|63932","symbol":"ABCAPITAL25MAY195CE","last_price":23.25,"volume":8100,"average_price":24.16,"oi":156600.0,"net_change":-3.95,"total_buy_quantity":207900.0,"total_sell_quantity":237600.0,"lower_circuit_limit":7.2,"upper_circuit_limit":47.2,"last_trade_time":"1747904754830","oi_day_high":159300.0,"oi_day_low":156600.0},"NSE_FO:PIIND25MAY3650CE":{"ohlc":{"open":84.35,"high":88.25,"low":45.6,"close":60.6},"depth":{"buy":[{"quantity":125,"price":56.4,"orders":1},{"quantity":125,"price":56.35,"orders":1},{"quantity":125,"price":56.2,"orders":1},{"quantity":125,"price":56.15,"orders":1},{"quantity":125,"price":56.1,"orders":1}],"sell":[{"quantity":125,"price":61.25,"orders":1},{"quantity":250,"price":61.3,"orders":2},{"quantity":125,"price":61.35,"orders":1},{"quantity":125,"price":61.85,"orders":1},{"quantity":250,"price":61.9,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|129735","symbol":"PIIND25MAY3650CE","last_price":60.6,"volume":153125,"average_price":62.4,"oi":70250.0,"net_change":-40.85,"total_buy_quantity":15875.0,"total_sell_quantity":16125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":224.55,"last_trade_time":"1747907988693","oi_day_high":72250.0,"oi_day_low":36500.0},"NSE_FO:NMDC25MAY68PE":{"ohlc":{"open":0.75,"high":0.85,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":229500,"price":0.35,"orders":8},{"quantity":270000,"price":0.3,"orders":6},{"quantity":418500,"price":0.25,"orders":9},{"quantity":526500,"price":0.2,"orders":7},{"quantity":675000,"price":0.15,"orders":6}],"sell":[{"quantity":661500,"price":0.4,"orders":11},{"quantity":418500,"price":0.45,"orders":8},{"quantity":405000,"price":0.5,"orders":6},{"quantity":310500,"price":0.55,"orders":8},{"quantity":189000,"price":0.6,"orders":9}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|53938","symbol":"NMDC25MAY68PE","last_price":0.4,"volume":8775000,"average_price":0.58,"oi":4347000.0,"net_change":-0.35,"total_buy_quantity":4293000.0,"total_sell_quantity":4158000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1747907854475","oi_day_high":4414500.0,"oi_day_low":3415500.0},"NSE_FO:PATANJALI25MAY1960PE":{"ohlc":{"open":250.0,"high":250.0,"low":245.0,"close":245.0},"depth":{"buy":[{"quantity":900,"price":246.65,"orders":1},{"quantity":900,"price":246.6,"orders":1},{"quantity":1200,"price":244.0,"orders":1},{"quantity":1500,"price":243.8,"orders":1},{"quantity":900,"price":242.5,"orders":1}],"sell":[{"quantity":1200,"price":262.3,"orders":1},{"quantity":3000,"price":262.4,"orders":1},{"quantity":1500,"price":265.7,"orders":1},{"quantity":3000,"price":282.0,"orders":1},{"quantity":12000,"price":287.05,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|113546","symbol":"PATANJALI25MAY1960PE","last_price":245.0,"volume":600,"average_price":247.5,"oi":13200.0,"net_change":21.95,"total_buy_quantity":25500.0,"total_sell_quantity":20700.0,"lower_circuit_limit":129.9,"upper_circuit_limit":335.6,"last_trade_time":"1747907764676","oi_day_high":13200.0,"oi_day_low":13200.0},"NSE_FO:MRF25MAY130000PE":{"ohlc":{"open":79.25,"high":94.5,"low":53.0,"close":53.15},"depth":{"buy":[{"quantity":10,"price":53.15,"orders":1},{"quantity":5,"price":53.1,"orders":1},{"quantity":15,"price":53.05,"orders":1},{"quantity":25,"price":53.0,"orders":1},{"quantity":10,"price":50.1,"orders":1}],"sell":[{"quantity":10,"price":69.9,"orders":1},{"quantity":5,"price":69.95,"orders":1},{"quantity":25,"price":70.0,"orders":2},{"quantity":5,"price":75.0,"orders":1},{"quantity":15,"price":87.95,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|106955","symbol":"MRF25MAY130000PE","last_price":53.15,"volume":600,"average_price":72.49,"oi":2780.0,"net_change":-26.1,"total_buy_quantity":395.0,"total_sell_quantity":315.0,"lower_circuit_limit":36.2,"upper_circuit_limit":122.3,"last_trade_time":"1747907971445","oi_day_high":2800.0,"oi_day_low":2720.0},"NSE_FO:LAURUSLABS25MAY650CE":{"ohlc":{"open":1.5,"high":1.5,"low":0.6,"close":0.7},"depth":{"buy":[{"quantity":1700,"price":0.65,"orders":1},{"quantity":23800,"price":0.6,"orders":12},{"quantity":13600,"price":0.55,"orders":4},{"quantity":17000,"price":0.5,"orders":4},{"quantity":3400,"price":0.45,"orders":1}],"sell":[{"quantity":6800,"price":0.7,"orders":1},{"quantity":3400,"price":0.75,"orders":1},{"quantity":17000,"price":0.8,"orders":3},{"quantity":15300,"price":0.85,"orders":3},{"quantity":17000,"price":0.9,"orders":4}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|112723","symbol":"LAURUSLABS25MAY650CE","last_price":0.7,"volume":771800,"average_price":0.8,"oi":2339200.0,"net_change":-0.8,"total_buy_quantity":464100.0,"total_sell_quantity":375700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1747907881501","oi_day_high":2417400.0,"oi_day_low":2288200.0},"NSE_FO:CHOLAFIN25MAY1540PE":{"ohlc":{"open":3.2,"high":4.05,"low":2.65,"close":2.75},"depth":{"buy":[{"quantity":2500,"price":2.6,"orders":4},{"quantity":1250,"price":2.55,"orders":2},{"quantity":625,"price":2.5,"orders":1},{"quantity":2500,"price":2.45,"orders":3},{"quantity":1250,"price":2.4,"orders":2}],"sell":[{"quantity":3750,"price":2.75,"orders":1},{"quantity":1875,"price":2.8,"orders":3},{"quantity":5000,"price":2.85,"orders":3},{"quantity":5625,"price":2.9,"orders":4},{"quantity":1250,"price":2.95,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|80760","symbol":"CHOLAFIN25MAY1540PE","last_price":2.75,"volume":91875,"average_price":3.36,"oi":110000.0,"net_change":-0.55,"total_buy_quantity":270000.0,"total_sell_quantity":108125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1747907123993","oi_day_high":118125.0,"oi_day_low":106250.0},"NSE_FO:TVSMOTOR25MAY2780CE":{"ohlc":{"open":36.55,"high":58.5,"low":19.9,"close":54.5},"depth":{"buy":[{"quantity":350,"price":53.75,"orders":1},{"quantity":350,"price":53.7,"orders":1},{"quantity":350,"price":53.6,"orders":1},{"quantity":350,"price":53.55,"orders":1},{"quantity":350,"price":53.4,"orders":1}],"sell":[{"quantity":350,"price":54.5,"orders":1},{"quantity":350,"price":55.9,"orders":1},{"quantity":700,"price":55.95,"orders":1},{"quantity":700,"price":56.25,"orders":2},{"quantity":350,"price":56.3,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|145098","symbol":"TVSMOTOR25MAY2780CE","last_price":54.5,"volume":304500,"average_price":39.85,"oi":45850.0,"net_change":13.7,"total_buy_quantity":141750.0,"total_sell_quantity":47950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.35,"last_trade_time":"1747907975538","oi_day_high":71400.0,"oi_day_low":45150.0},"NSE_FO:CIPLA25MAY1560PE":{"ohlc":{"open":90.8,"high":94.3,"low":80.2,"close":92.55},"depth":{"buy":[{"quantity":325,"price":92.85,"orders":1},{"quantity":325,"price":92.8,"orders":1},{"quantity":1625,"price":92.7,"orders":3},{"quantity":325,"price":92.65,"orders":1},{"quantity":325,"price":92.4,"orders":1}],"sell":[{"quantity":650,"price":96.05,"orders":2},{"quantity":325,"price":96.1,"orders":1},{"quantity":325,"price":96.3,"orders":1},{"quantity":325,"price":96.35,"orders":1},{"quantity":975,"price":97.25,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|75045","symbol":"CIPLA25MAY1560PE","last_price":92.55,"volume":26325,"average_price":87.42,"oi":109850.0,"net_change":9.2,"total_buy_quantity":31525.0,"total_sell_quantity":29575.0,"lower_circuit_limit":23.75,"upper_circuit_limit":142.95,"last_trade_time":"1747907964788","oi_day_high":110175.0,"oi_day_low":105950.0},"NSE_FO:HCLTECH25MAY1580CE":{"ohlc":{"open":51.0,"high":66.15,"low":47.75,"close":65.9},"depth":{"buy":[{"quantity":350,"price":65.05,"orders":1},{"quantity":350,"price":65.0,"orders":1},{"quantity":350,"price":64.95,"orders":1},{"quantity":350,"price":64.9,"orders":1},{"quantity":350,"price":64.6,"orders":1}],"sell":[{"quantity":350,"price":66.35,"orders":1},{"quantity":350,"price":66.4,"orders":1},{"quantity":350,"price":67.65,"orders":1},{"quantity":350,"price":67.7,"orders":1},{"quantity":350,"price":69.4,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|92842","symbol":"HCLTECH25MAY1580CE","last_price":65.9,"volume":67900,"average_price":59.04,"oi":274400.0,"net_change":-10.1,"total_buy_quantity":44450.0,"total_sell_quantity":23450.0,"lower_circuit_limit":5.45,"upper_circuit_limit":146.55,"last_trade_time":"1747907995250","oi_day_high":296800.0,"oi_day_low":274400.0},"NSE_FO:PIDILITIND25MAY3080CE":{"ohlc":{"open":11.35,"high":12.3,"low":7.75,"close":9.4},"depth":{"buy":[{"quantity":500,"price":9.15,"orders":2},{"quantity":500,"price":8.85,"orders":2},{"quantity":250,"price":8.4,"orders":1},{"quantity":250,"price":8.35,"orders":1},{"quantity":250,"price":7.95,"orders":1}],"sell":[{"quantity":500,"price":9.6,"orders":2},{"quantity":250,"price":9.8,"orders":1},{"quantity":250,"price":10.1,"orders":1},{"quantity":250,"price":10.15,"orders":1},{"quantity":250,"price":10.5,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|116028","symbol":"PIDILITIND25MAY3080CE","last_price":9.4,"volume":61750,"average_price":9.61,"oi":35500.0,"net_change":-1.95,"total_buy_quantity":97250.0,"total_sell_quantity":34000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.8,"last_trade_time":"1747907980962","oi_day_high":38750.0,"oi_day_low":31500.0},"NSE_FO:IRB25MAY48CE":{"ohlc":{"open":3.4,"high":3.85,"low":3.0,"close":3.05},"depth":{"buy":[{"quantity":30750,"price":3.45,"orders":3},{"quantity":20500,"price":3.4,"orders":2},{"quantity":51250,"price":3.35,"orders":2},{"quantity":10250,"price":3.3,"orders":1},{"quantity":112750,"price":3.25,"orders":2}],"sell":[{"quantity":20500,"price":3.55,"orders":2},{"quantity":41000,"price":3.6,"orders":4},{"quantity":51250,"price":3.65,"orders":4},{"quantity":10250,"price":3.7,"orders":1},{"quantity":82000,"price":3.75,"orders":3}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|95826","symbol":"IRB25MAY48CE","last_price":3.05,"volume":563750,"average_price":3.54,"oi":1383750.0,"net_change":-0.65,"total_buy_quantity":1045500.0,"total_sell_quantity":789250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1747904940366","oi_day_high":1383750.0,"oi_day_low":1260750.0},"NSE_FO:ZYDUSLIFE25MAY880CE":{"ohlc":{"open":23.15,"high":34.5,"low":20.0,"close":33.15},"depth":{"buy":[{"quantity":900,"price":31.75,"orders":1},{"quantity":900,"price":31.7,"orders":1},{"quantity":1800,"price":31.5,"orders":2},{"quantity":900,"price":31.4,"orders":1},{"quantity":900,"price":31.05,"orders":1}],"sell":[{"quantity":900,"price":33.15,"orders":1},{"quantity":900,"price":33.2,"orders":1},{"quantity":900,"price":33.45,"orders":1},{"quantity":900,"price":33.5,"orders":1},{"quantity":3600,"price":34.4,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|140951","symbol":"ZYDUSLIFE25MAY880CE","last_price":33.15,"volume":362700,"average_price":27.71,"oi":126900.0,"net_change":11.9,"total_buy_quantity":143100.0,"total_sell_quantity":54000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.2,"last_trade_time":"1747907950356","oi_day_high":217800.0,"oi_day_low":125100.0},"NSE_FO:SBICARD25MAY930PE":{"ohlc":{"open":33.6,"high":52.65,"low":33.6,"close":47.4},"depth":{"buy":[{"quantity":800,"price":42.65,"orders":1},{"quantity":800,"price":42.6,"orders":1},{"quantity":800,"price":42.55,"orders":1},{"quantity":6400,"price":41.25,"orders":1},{"quantity":800,"price":40.6,"orders":1}],"sell":[{"quantity":800,"price":44.45,"orders":1},{"quantity":800,"price":44.5,"orders":1},{"quantity":800,"price":44.65,"orders":1},{"quantity":1600,"price":44.7,"orders":2},{"quantity":6400,"price":45.8,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|121086","symbol":"SBICARD25MAY930PE","last_price":47.4,"volume":5600,"average_price":42.63,"oi":37600.0,"net_change":19.05,"total_buy_quantity":92000.0,"total_sell_quantity":73600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.45,"last_trade_time":"1747905624230","oi_day_high":37600.0,"oi_day_low":36000.0},"NSE_FO:BALKRISIND25MAY2580PE":{"ohlc":{"open":32.5,"high":38.35,"low":30.5,"close":32.1},"depth":{"buy":[{"quantity":300,"price":32.0,"orders":1},{"quantity":300,"price":31.95,"orders":1},{"quantity":300,"price":31.65,"orders":1},{"quantity":300,"price":31.6,"orders":1},{"quantity":300,"price":30.5,"orders":1}],"sell":[{"quantity":300,"price":34.05,"orders":1},{"quantity":300,"price":34.1,"orders":1},{"quantity":300,"price":34.2,"orders":1},{"quantity":300,"price":34.35,"orders":1},{"quantity":300,"price":34.45,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|72897","symbol":"BALKRISIND25MAY2580PE","last_price":32.1,"volume":9900,"average_price":34.01,"oi":23100.0,"net_change":-2.3,"total_buy_quantity":51900.0,"total_sell_quantity":34500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.05,"last_trade_time":"1747907995031","oi_day_high":23100.0,"oi_day_low":21300.0},"NSE_FO:SJVN25MAY99PE":{"ohlc":{"open":0.85,"high":1.85,"low":0.85,"close":1.2},"depth":{"buy":[{"quantity":4725,"price":1.15,"orders":1},{"quantity":4725,"price":1.1,"orders":1},{"quantity":14175,"price":1.05,"orders":2},{"quantity":4725,"price":1.0,"orders":1},{"quantity":4725,"price":0.95,"orders":1}],"sell":[{"quantity":4725,"price":1.2,"orders":1},{"quantity":14175,"price":1.25,"orders":2},{"quantity":4725,"price":1.3,"orders":1},{"quantity":14175,"price":1.35,"orders":2},{"quantity":4725,"price":1.4,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|138191","symbol":"SJVN25MAY99PE","last_price":1.2,"volume":231525,"average_price":1.26,"oi":316575.0,"net_change":-0.15,"total_buy_quantity":226800.0,"total_sell_quantity":670950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1747907569465","oi_day_high":344925.0,"oi_day_low":283500.0},"NSE_FO:HDFCBANK25MAY1920CE":{"ohlc":{"open":28.0,"high":28.0,"low":16.25,"close":21.85},"depth":{"buy":[{"quantity":550,"price":21.9,"orders":1},{"quantity":5500,"price":21.85,"orders":2},{"quantity":7700,"price":21.8,"orders":2},{"quantity":1650,"price":21.75,"orders":2},{"quantity":550,"price":21.7,"orders":1}],"sell":[{"quantity":1100,"price":22.15,"orders":2},{"quantity":1100,"price":22.2,"orders":1},{"quantity":1100,"price":22.3,"orders":2},{"quantity":1650,"price":22.35,"orders":3},{"quantity":4400,"price":22.4,"orders":7}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|87325","symbol":"HDFCBANK25MAY1920CE","last_price":21.85,"volume":9484750,"average_price":19.18,"oi":2193950.0,"net_change":-2.9,"total_buy_quantity":574750.0,"total_sell_quantity":207350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.8,"last_trade_time":"1747907997178","oi_day_high":2263800.0,"oi_day_low":1834800.0},"NSE_FO:TATATECH25MAY720PE":{"ohlc":{"open":3.5,"high":3.75,"low":1.95,"close":2.0},"depth":{"buy":[{"quantity":1400,"price":1.85,"orders":2},{"quantity":2800,"price":1.8,"orders":4},{"quantity":4900,"price":1.75,"orders":6},{"quantity":3500,"price":1.7,"orders":5},{"quantity":1400,"price":1.65,"orders":2}],"sell":[{"quantity":6300,"price":2.0,"orders":3},{"quantity":4900,"price":2.05,"orders":6},{"quantity":13300,"price":2.1,"orders":8},{"quantity":2800,"price":2.15,"orders":4},{"quantity":12600,"price":2.2,"orders":5}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|131285","symbol":"TATATECH25MAY720PE","last_price":2.0,"volume":119000,"average_price":2.51,"oi":214200.0,"net_change":-1.35,"total_buy_quantity":148400.0,"total_sell_quantity":203700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1747907992999","oi_day_high":242200.0,"oi_day_low":214200.0},"NSE_FO:TATAMOTORS25MAY670CE":{"ohlc":{"open":53.9,"high":55.2,"low":45.0,"close":50.35},"depth":{"buy":[{"quantity":550,"price":51.25,"orders":1},{"quantity":550,"price":51.2,"orders":1},{"quantity":1100,"price":51.1,"orders":2},{"quantity":550,"price":51.0,"orders":1},{"quantity":550,"price":50.95,"orders":1}],"sell":[{"quantity":550,"price":52.0,"orders":1},{"quantity":550,"price":52.25,"orders":1},{"quantity":550,"price":52.3,"orders":1},{"quantity":1650,"price":52.5,"orders":1},{"quantity":550,"price":52.55,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|142677","symbol":"TATAMOTORS25MAY670CE","last_price":50.35,"volume":98450,"average_price":48.65,"oi":616000.0,"net_change":-8.15,"total_buy_quantity":124300.0,"total_sell_quantity":94600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.85,"last_trade_time":"1747907964140","oi_day_high":642950.0,"oi_day_low":616000.0},"NSE_FO:TITAN25MAY3380CE":{"ohlc":{"open":181.0,"high":181.0,"low":152.65,"close":172.0},"depth":{"buy":[{"quantity":175,"price":178.4,"orders":1},{"quantity":175,"price":178.35,"orders":1},{"quantity":175,"price":178.25,"orders":1},{"quantity":175,"price":177.6,"orders":1},{"quantity":175,"price":175.9,"orders":1}],"sell":[{"quantity":175,"price":185.4,"orders":1},{"quantity":175,"price":185.45,"orders":1},{"quantity":175,"price":185.55,"orders":1},{"quantity":175,"price":185.65,"orders":1},{"quantity":175,"price":189.95,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|144456","symbol":"TITAN25MAY3380CE","last_price":172.0,"volume":15400,"average_price":170.75,"oi":27125.0,"net_change":-58.0,"total_buy_quantity":18725.0,"total_sell_quantity":15750.0,"lower_circuit_limit":85.1,"upper_circuit_limit":374.9,"last_trade_time":"1747907145508","oi_day_high":36925.0,"oi_day_low":26950.0},"NSE_FO:IOC25MAY138PE":{"ohlc":{"open":0.55,"high":0.65,"low":0.4,"close":0.55},"depth":{"buy":[{"quantity":19500,"price":0.4,"orders":3},{"quantity":165750,"price":0.35,"orders":3},{"quantity":14625,"price":0.3,"orders":1},{"quantity":14625,"price":0.25,"orders":3},{"quantity":19500,"price":0.2,"orders":4}],"sell":[{"quantity":48750,"price":0.45,"orders":5},{"quantity":53625,"price":0.5,"orders":7},{"quantity":53625,"price":0.55,"orders":5},{"quantity":97500,"price":0.6,"orders":6},{"quantity":24375,"price":0.65,"orders":3}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|106993","symbol":"IOC25MAY138PE","last_price":0.55,"volume":414375,"average_price":0.5,"oi":716625.0,"net_change":-0.05,"total_buy_quantity":458250.0,"total_sell_quantity":1116375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1747905220134","oi_day_high":814125.0,"oi_day_low":711750.0},"NSE_FO:DIVISLAB25MAY6200PE":{"ohlc":{"open":16.9,"high":23.9,"low":13.55,"close":13.7},"depth":{"buy":[{"quantity":100,"price":13.45,"orders":1},{"quantity":100,"price":13.4,"orders":1},{"quantity":100,"price":13.25,"orders":1},{"quantity":200,"price":13.2,"orders":2},{"quantity":100,"price":13.15,"orders":1}],"sell":[{"quantity":200,"price":13.95,"orders":2},{"quantity":100,"price":14.0,"orders":1},{"quantity":100,"price":14.05,"orders":1},{"quantity":100,"price":14.1,"orders":1},{"quantity":200,"price":14.15,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|79683","symbol":"DIVISLAB25MAY6200PE","last_price":13.7,"volume":116900,"average_price":16.76,"oi":130900.0,"net_change":-5.5,"total_buy_quantity":61900.0,"total_sell_quantity":22700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.7,"last_trade_time":"1747907974497","oi_day_high":134100.0,"oi_day_low":126200.0},"NSE_FO:POLICYBZR25MAY1660PE":{"ohlc":{"open":19.9,"high":25.0,"low":5.8,"close":8.5},"depth":{"buy":[{"quantity":650,"price":7.85,"orders":2},{"quantity":325,"price":7.8,"orders":1},{"quantity":650,"price":7.45,"orders":1},{"quantity":325,"price":7.35,"orders":1},{"quantity":975,"price":7.25,"orders":3}],"sell":[{"quantity":650,"price":8.45,"orders":2},{"quantity":325,"price":8.65,"orders":1},{"quantity":325,"price":8.7,"orders":1},{"quantity":325,"price":9.05,"orders":1},{"quantity":325,"price":9.1,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|131104","symbol":"POLICYBZR25MAY1660PE","last_price":8.5,"volume":276250,"average_price":10.12,"oi":41600.0,"net_change":-7.6,"total_buy_quantity":104650.0,"total_sell_quantity":52650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.7,"last_trade_time":"1747907980938","oi_day_high":96850.0,"oi_day_low":37375.0},"NSE_FO:AUROPHARMA25MAY1260PE":{"ohlc":{"open":62.5,"high":85.7,"low":62.5,"close":73.25},"depth":{"buy":[{"quantity":1100,"price":71.3,"orders":2},{"quantity":550,"price":71.25,"orders":1},{"quantity":550,"price":71.05,"orders":1},{"quantity":550,"price":70.75,"orders":1},{"quantity":550,"price":69.8,"orders":1}],"sell":[{"quantity":1100,"price":75.2,"orders":2},{"quantity":550,"price":75.25,"orders":1},{"quantity":550,"price":75.3,"orders":1},{"quantity":1100,"price":75.7,"orders":2},{"quantity":2200,"price":76.6,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|70677","symbol":"AUROPHARMA25MAY1260PE","last_price":73.25,"volume":26400,"average_price":74.67,"oi":288200.0,"net_change":10.65,"total_buy_quantity":56100.0,"total_sell_quantity":57750.0,"lower_circuit_limit":8.2,"upper_circuit_limit":117.0,"last_trade_time":"1747907112059","oi_day_high":290950.0,"oi_day_low":288200.0},"NSE_FO:PRESTIGE25MAY1300CE":{"ohlc":{"open":125.1,"high":129.65,"low":117.15,"close":129.65},"depth":{"buy":[{"quantity":325,"price":119.85,"orders":1},{"quantity":325,"price":119.8,"orders":1},{"quantity":1300,"price":119.35,"orders":1},{"quantity":975,"price":117.2,"orders":1},{"quantity":3250,"price":115.4,"orders":1}],"sell":[{"quantity":1625,"price":128.1,"orders":1},{"quantity":325,"price":128.15,"orders":1},{"quantity":325,"price":128.25,"orders":1},{"quantity":975,"price":130.15,"orders":1},{"quantity":1300,"price":130.85,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|118569","symbol":"PRESTIGE25MAY1300CE","last_price":129.65,"volume":1625,"average_price":122.82,"oi":38025.0,"net_change":1.9,"total_buy_quantity":30225.0,"total_sell_quantity":32500.0,"lower_circuit_limit":31.2,"upper_circuit_limit":249.0,"last_trade_time":"1747907175425","oi_day_high":38025.0,"oi_day_low":37700.0},"NSE_FO:TATAELXSI25MAY5900PE":{"ohlc":{"open":19.7,"high":22.6,"low":13.0,"close":13.1},"depth":{"buy":[{"quantity":100,"price":12.65,"orders":1},{"quantity":100,"price":12.6,"orders":1},{"quantity":200,"price":10.1,"orders":1},{"quantity":3000,"price":9.6,"orders":1},{"quantity":700,"price":4.85,"orders":1}],"sell":[{"quantity":100,"price":14.25,"orders":1},{"quantity":100,"price":14.3,"orders":1},{"quantity":200,"price":14.35,"orders":1},{"quantity":100,"price":14.75,"orders":1},{"quantity":200,"price":14.95,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|142498","symbol":"TATAELXSI25MAY5900PE","last_price":13.1,"volume":19500,"average_price":17.27,"oi":35000.0,"net_change":-5.65,"total_buy_quantity":40400.0,"total_sell_quantity":17300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.85,"last_trade_time":"1747906970217","oi_day_high":36300.0,"oi_day_low":32800.0},"NSE_FO:PERSISTENT25MAY5200CE":{"ohlc":{"open":470.0,"high":470.0,"low":383.7,"close":422.1},"depth":{"buy":[{"quantity":100,"price":421.3,"orders":1},{"quantity":100,"price":421.25,"orders":1},{"quantity":100,"price":420.1,"orders":1},{"quantity":200,"price":420.05,"orders":1},{"quantity":100,"price":416.5,"orders":1}],"sell":[{"quantity":200,"price":427.05,"orders":2},{"quantity":100,"price":428.45,"orders":1},{"quantity":100,"price":428.65,"orders":1},{"quantity":100,"price":428.75,"orders":1},{"quantity":100,"price":429.05,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|114444","symbol":"PERSISTENT25MAY5200CE","last_price":422.1,"volume":4000,"average_price":408.31,"oi":42400.0,"net_change":-66.9,"total_buy_quantity":5900.0,"total_sell_quantity":9600.0,"lower_circuit_limit":120.55,"upper_circuit_limit":857.45,"last_trade_time":"1747907197446","oi_day_high":44000.0,"oi_day_low":42300.0},"NSE_FO:IGL25MAY185CE":{"ohlc":{"open":20.45,"high":20.45,"low":20.45,"close":20.45},"depth":{"buy":[{"quantity":11000,"price":19.5,"orders":1},{"quantity":27500,"price":19.2,"orders":1},{"quantity":13750,"price":18.2,"orders":1},{"quantity":27500,"price":17.65,"orders":1},{"quantity":110000,"price":17.05,"orders":1}],"sell":[{"quantity":11000,"price":21.3,"orders":1},{"quantity":27500,"price":21.6,"orders":1},{"quantity":13750,"price":22.3,"orders":1},{"quantity":27500,"price":22.7,"orders":1},{"quantity":110000,"price":25.15,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|92187","symbol":"IGL25MAY185CE","last_price":20.45,"volume":0,"average_price":0.0,"oi":385000.0,"net_change":0.0,"total_buy_quantity":198000.0,"total_sell_quantity":209000.0,"lower_circuit_limit":0.45,"upper_circuit_limit":40.45,"last_trade_time":"1747810030000","oi_day_high":390500.0,"oi_day_low":385000.0},"NSE_FO:DMART25MAY4500CE":{"ohlc":{"open":5.85,"high":5.85,"low":3.0,"close":4.25},"depth":{"buy":[{"quantity":300,"price":3.9,"orders":2},{"quantity":300,"price":3.85,"orders":2},{"quantity":450,"price":3.8,"orders":3},{"quantity":600,"price":3.75,"orders":4},{"quantity":600,"price":3.7,"orders":3}],"sell":[{"quantity":1200,"price":4.35,"orders":3},{"quantity":1350,"price":4.4,"orders":4},{"quantity":300,"price":4.45,"orders":1},{"quantity":450,"price":4.5,"orders":3},{"quantity":900,"price":4.55,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|80823","symbol":"DMART25MAY4500CE","last_price":4.25,"volume":109350,"average_price":3.94,"oi":289050.0,"net_change":-1.6,"total_buy_quantity":98700.0,"total_sell_quantity":39900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1747907992117","oi_day_high":295650.0,"oi_day_low":284700.0},"NSE_FO:M&MFIN25MAY262.7CE":{"ohlc":{"open":3.5,"high":3.75,"low":1.25,"close":2.2},"depth":{"buy":[{"quantity":2056,"price":2.15,"orders":1},{"quantity":6168,"price":2.1,"orders":3},{"quantity":6168,"price":2.05,"orders":3},{"quantity":8224,"price":2.0,"orders":4},{"quantity":6168,"price":1.95,"orders":3}],"sell":[{"quantity":6168,"price":2.2,"orders":3},{"quantity":10280,"price":2.25,"orders":5},{"quantity":10280,"price":2.3,"orders":5},{"quantity":4112,"price":2.35,"orders":2},{"quantity":6168,"price":2.4,"orders":3}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|103516","symbol":"M&MFIN25MAY262.7CE","last_price":2.2,"volume":941648,"average_price":2.1,"oi":1558448.0,"net_change":-1.75,"total_buy_quantity":419424.0,"total_sell_quantity":355688.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1747907905689","oi_day_high":1681808.0,"oi_day_low":1558448.0},"NSE_FO:ANGELONE25MAY2500CE":{"ohlc":{"open":338.6,"high":429.0,"low":278.55,"close":402.0},"depth":{"buy":[{"quantity":2000,"price":404.55,"orders":1},{"quantity":200,"price":404.5,"orders":1},{"quantity":800,"price":399.7,"orders":1},{"quantity":2000,"price":397.3,"orders":1},{"quantity":200,"price":394.7,"orders":1}],"sell":[{"quantity":2000,"price":417.25,"orders":1},{"quantity":200,"price":417.35,"orders":1},{"quantity":200,"price":417.45,"orders":1},{"quantity":200,"price":417.55,"orders":1},{"quantity":200,"price":417.65,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|67889","symbol":"ANGELONE25MAY2500CE","last_price":402.0,"volume":21800,"average_price":350.58,"oi":202600.0,"net_change":36.7,"total_buy_quantity":22800.0,"total_sell_quantity":22600.0,"lower_circuit_limit":101.75,"upper_circuit_limit":628.85,"last_trade_time":"1747905050343","oi_day_high":206000.0,"oi_day_low":202000.0},"NSE_FO:GODREJCP25MAY1260CE":{"ohlc":{"open":21.1,"high":25.95,"low":16.7,"close":22.65},"depth":{"buy":[{"quantity":1000,"price":22.35,"orders":2},{"quantity":500,"price":21.0,"orders":1},{"quantity":500,"price":20.95,"orders":1},{"quantity":500,"price":20.15,"orders":1},{"quantity":1500,"price":20.1,"orders":1}],"sell":[{"quantity":500,"price":22.9,"orders":1},{"quantity":500,"price":23.15,"orders":1},{"quantity":500,"price":23.7,"orders":1},{"quantity":500,"price":23.9,"orders":1},{"quantity":1000,"price":23.95,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|83855","symbol":"GODREJCP25MAY1260CE","last_price":22.65,"volume":101000,"average_price":21.04,"oi":163500.0,"net_change":-11.25,"total_buy_quantity":274000.0,"total_sell_quantity":107500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.2,"last_trade_time":"1747907987033","oi_day_high":166000.0,"oi_day_low":146500.0},"NSE_FO:ICICIPRULI25MAY600CE":{"ohlc":{"open":23.3,"high":26.9,"low":21.6,"close":23.5},"depth":{"buy":[{"quantity":750,"price":22.35,"orders":1},{"quantity":750,"price":22.3,"orders":1},{"quantity":1500,"price":22.0,"orders":2},{"quantity":750,"price":21.65,"orders":1},{"quantity":750,"price":21.6,"orders":1}],"sell":[{"quantity":750,"price":23.35,"orders":1},{"quantity":750,"price":23.55,"orders":1},{"quantity":750,"price":23.65,"orders":1},{"quantity":750,"price":24.0,"orders":1},{"quantity":750,"price":24.2,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|91343","symbol":"ICICIPRULI25MAY600CE","last_price":23.5,"volume":15750,"average_price":24.27,"oi":189000.0,"net_change":1.25,"total_buy_quantity":102000.0,"total_sell_quantity":81750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.3,"last_trade_time":"1747907449224","oi_day_high":195000.0,"oi_day_low":189000.0},"NSE_FO:NBCC25MAY100PE":{"ohlc":{"open":0.25,"high":0.25,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":185600,"price":0.15,"orders":8},{"quantity":464000,"price":0.1,"orders":6},{"quantity":342200,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":17400,"price":0.2,"orders":2},{"quantity":191400,"price":0.25,"orders":6},{"quantity":17400,"price":0.3,"orders":2},{"quantity":52200,"price":0.35,"orders":6},{"quantity":23200,"price":0.4,"orders":3}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|107982","symbol":"NBCC25MAY100PE","last_price":0.2,"volume":609000,"average_price":0.22,"oi":2436000.0,"net_change":-0.1,"total_buy_quantity":991800.0,"total_sell_quantity":1310800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1747906836619","oi_day_high":2569400.0,"oi_day_low":2436000.0},"NSE_FO:BAJAJ-AUTO25MAY8200PE":{"ohlc":{"open":20.5,"high":32.6,"low":12.2,"close":13.25},"depth":{"buy":[{"quantity":150,"price":12.85,"orders":1},{"quantity":75,"price":12.75,"orders":1},{"quantity":225,"price":12.7,"orders":1},{"quantity":150,"price":12.65,"orders":2},{"quantity":75,"price":12.6,"orders":1}],"sell":[{"quantity":75,"price":13.55,"orders":1},{"quantity":300,"price":13.6,"orders":2},{"quantity":300,"price":13.75,"orders":2},{"quantity":75,"price":13.85,"orders":1},{"quantity":225,"price":13.9,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|69519","symbol":"BAJAJ-AUTO25MAY8200PE","last_price":13.25,"volume":280125,"average_price":22.08,"oi":59625.0,"net_change":-4.65,"total_buy_quantity":92250.0,"total_sell_quantity":11775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.35,"last_trade_time":"1747907984176","oi_day_high":69675.0,"oi_day_low":58575.0},"NSE_FO:OBEROIRLTY25MAY1680CE":{"ohlc":{"open":70.8,"high":70.8,"low":54.35,"close":60.75},"depth":{"buy":[{"quantity":700,"price":62.3,"orders":2},{"quantity":350,"price":62.25,"orders":1},{"quantity":350,"price":62.15,"orders":1},{"quantity":350,"price":61.2,"orders":1},{"quantity":350,"price":60.7,"orders":1}],"sell":[{"quantity":350,"price":64.4,"orders":1},{"quantity":350,"price":64.45,"orders":1},{"quantity":350,"price":64.7,"orders":1},{"quantity":700,"price":64.95,"orders":1},{"quantity":700,"price":65.95,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|110846","symbol":"OBEROIRLTY25MAY1680CE","last_price":60.75,"volume":13300,"average_price":61.5,"oi":78750.0,"net_change":-3.9,"total_buy_quantity":47250.0,"total_sell_quantity":35000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":148.15,"last_trade_time":"1747907351577","oi_day_high":83650.0,"oi_day_low":78750.0},"NSE_FO:HEROMOTOCO25MAY3950CE":{"ohlc":{"open":267.45,"high":334.2,"low":267.4,"close":334.2},"depth":{"buy":[{"quantity":1500,"price":337.0,"orders":10},{"quantity":150,"price":333.05,"orders":1},{"quantity":450,"price":326.45,"orders":1},{"quantity":450,"price":326.1,"orders":1},{"quantity":600,"price":325.55,"orders":1}],"sell":[{"quantity":150,"price":346.3,"orders":1},{"quantity":150,"price":346.35,"orders":1},{"quantity":150,"price":348.55,"orders":1},{"quantity":150,"price":348.65,"orders":1},{"quantity":150,"price":348.7,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|95372","symbol":"HEROMOTOCO25MAY3950CE","last_price":334.2,"volume":2700,"average_price":288.39,"oi":33000.0,"net_change":18.2,"total_buy_quantity":15750.0,"total_sell_quantity":13500.0,"lower_circuit_limit":119.05,"upper_circuit_limit":528.05,"last_trade_time":"1747906991791","oi_day_high":33600.0,"oi_day_low":32850.0},"NSE_FO:NTPC25MAY365CE":{"ohlc":{"open":0.9,"high":1.1,"low":0.5,"close":0.6},"depth":{"buy":[{"quantity":55500,"price":0.55,"orders":17},{"quantity":90000,"price":0.5,"orders":18},{"quantity":183000,"price":0.45,"orders":17},{"quantity":136500,"price":0.4,"orders":7},{"quantity":162000,"price":0.35,"orders":6}],"sell":[{"quantity":15000,"price":0.6,"orders":3},{"quantity":52500,"price":0.65,"orders":12},{"quantity":57000,"price":0.7,"orders":15},{"quantity":49500,"price":0.75,"orders":8},{"quantity":28500,"price":0.8,"orders":10}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|124355","symbol":"NTPC25MAY365CE","last_price":0.6,"volume":1390500,"average_price":0.68,"oi":2985000.0,"net_change":-0.4,"total_buy_quantity":1093500.0,"total_sell_quantity":591000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1747907995059","oi_day_high":3078000.0,"oi_day_low":2931000.0},"NSE_FO:MARUTI25MAY11900PE":{"ohlc":{"open":12.4,"high":16.3,"low":10.75,"close":11.5},"depth":{"buy":[{"quantity":50,"price":11.3,"orders":1},{"quantity":50,"price":11.25,"orders":1},{"quantity":50,"price":11.2,"orders":1},{"quantity":100,"price":11.15,"orders":2},{"quantity":50,"price":11.0,"orders":1}],"sell":[{"quantity":50,"price":12.0,"orders":1},{"quantity":100,"price":12.45,"orders":2},{"quantity":100,"price":12.5,"orders":2},{"quantity":50,"price":12.55,"orders":1},{"quantity":50,"price":12.6,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|117771","symbol":"MARUTI25MAY11900PE","last_price":11.5,"volume":67500,"average_price":14.03,"oi":42850.0,"net_change":0.4,"total_buy_quantity":39350.0,"total_sell_quantity":6850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.3,"last_trade_time":"1747907971211","oi_day_high":47000.0,"oi_day_low":42650.0},"NSE_FO:DRREDDY25MAY1200CE":{"ohlc":{"open":31.95,"high":37.45,"low":26.7,"close":33.9},"depth":{"buy":[{"quantity":625,"price":33.75,"orders":1},{"quantity":1250,"price":33.7,"orders":2},{"quantity":625,"price":33.35,"orders":1},{"quantity":625,"price":33.3,"orders":1},{"quantity":1875,"price":33.0,"orders":2}],"sell":[{"quantity":1250,"price":34.05,"orders":2},{"quantity":625,"price":34.3,"orders":1},{"quantity":1250,"price":34.35,"orders":2},{"quantity":625,"price":34.4,"orders":1},{"quantity":625,"price":34.45,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|81220","symbol":"DRREDDY25MAY1200CE","last_price":33.9,"volume":484375,"average_price":31.45,"oi":736250.0,"net_change":-1.85,"total_buy_quantity":105625.0,"total_sell_quantity":90000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.65,"last_trade_time":"1747907990311","oi_day_high":777500.0,"oi_day_low":736250.0},"NSE_FO:EICHERMOT25MAY5650CE":{"ohlc":{"open":18.35,"high":18.35,"low":10.2,"close":14.75},"depth":{"buy":[{"quantity":175,"price":14.65,"orders":1},{"quantity":175,"price":14.6,"orders":1},{"quantity":350,"price":14.55,"orders":2},{"quantity":175,"price":14.5,"orders":1},{"quantity":175,"price":14.1,"orders":1}],"sell":[{"quantity":350,"price":15.25,"orders":2},{"quantity":350,"price":15.5,"orders":2},{"quantity":175,"price":15.9,"orders":1},{"quantity":350,"price":15.95,"orders":1},{"quantity":175,"price":16.0,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|87977","symbol":"EICHERMOT25MAY5650CE","last_price":14.75,"volume":124600,"average_price":12.27,"oi":137375.0,"net_change":-4.5,"total_buy_quantity":70700.0,"total_sell_quantity":39375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.35,"last_trade_time":"1747907984185","oi_day_high":152075.0,"oi_day_low":134225.0},"NSE_FO:SBIN25MAY810CE":{"ohlc":{"open":3.0,"high":3.5,"low":1.8,"close":2.7},"depth":{"buy":[{"quantity":18750,"price":2.65,"orders":6},{"quantity":10500,"price":2.6,"orders":9},{"quantity":18000,"price":2.55,"orders":9},{"quantity":19500,"price":2.5,"orders":12},{"quantity":16500,"price":2.45,"orders":10}],"sell":[{"quantity":53250,"price":2.75,"orders":12},{"quantity":13500,"price":2.8,"orders":8},{"quantity":15750,"price":2.85,"orders":7},{"quantity":7500,"price":2.9,"orders":6},{"quantity":7500,"price":2.95,"orders":7}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|136171","symbol":"SBIN25MAY810CE","last_price":2.7,"volume":6144750,"average_price":2.55,"oi":7675500.0,"net_change":-0.7,"total_buy_quantity":636000.0,"total_sell_quantity":627750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1747907998673","oi_day_high":7908000.0,"oi_day_low":7611000.0},"NSE_FO:IRCTC25MAY780PE":{"ohlc":{"open":10.75,"high":16.2,"low":9.5,"close":12.75},"depth":{"buy":[{"quantity":2625,"price":12.3,"orders":3},{"quantity":2625,"price":12.25,"orders":3},{"quantity":875,"price":12.2,"orders":1},{"quantity":1750,"price":12.15,"orders":2},{"quantity":875,"price":12.1,"orders":1}],"sell":[{"quantity":875,"price":12.45,"orders":1},{"quantity":875,"price":12.5,"orders":1},{"quantity":875,"price":12.55,"orders":1},{"quantity":875,"price":12.6,"orders":1},{"quantity":2625,"price":12.65,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|95970","symbol":"IRCTC25MAY780PE","last_price":12.75,"volume":583625,"average_price":12.83,"oi":256375.0,"net_change":3.55,"total_buy_quantity":425250.0,"total_sell_quantity":149625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1747907999305","oi_day_high":310625.0,"oi_day_low":248500.0},"NSE_FO:NAUKRI25MAY1440PE":{"ohlc":{"open":23.8,"high":32.65,"low":23.6,"close":27.45},"depth":{"buy":[{"quantity":375,"price":26.25,"orders":1},{"quantity":750,"price":26.2,"orders":2},{"quantity":375,"price":26.15,"orders":1},{"quantity":375,"price":26.1,"orders":1},{"quantity":375,"price":25.65,"orders":1}],"sell":[{"quantity":375,"price":27.55,"orders":1},{"quantity":375,"price":27.6,"orders":1},{"quantity":750,"price":27.65,"orders":2},{"quantity":375,"price":27.85,"orders":1},{"quantity":375,"price":27.9,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|107839","symbol":"NAUKRI25MAY1440PE","last_price":27.45,"volume":228000,"average_price":27.54,"oi":88875.0,"net_change":4.0,"total_buy_quantity":122250.0,"total_sell_quantity":89625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.45,"last_trade_time":"1747907628397","oi_day_high":90000.0,"oi_day_low":81375.0},"NSE_FO:CDSL25MAY1360CE":{"ohlc":{"open":100.95,"high":121.7,"low":91.75,"close":101.0},"depth":{"buy":[{"quantity":700,"price":101.6,"orders":2},{"quantity":350,"price":101.5,"orders":1},{"quantity":700,"price":98.5,"orders":1},{"quantity":1050,"price":98.2,"orders":1},{"quantity":3850,"price":96.35,"orders":2}],"sell":[{"quantity":350,"price":104.2,"orders":1},{"quantity":350,"price":104.25,"orders":1},{"quantity":350,"price":104.7,"orders":1},{"quantity":350,"price":106.4,"orders":1},{"quantity":350,"price":106.85,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|73438","symbol":"CDSL25MAY1360CE","last_price":101.0,"volume":23800,"average_price":108.38,"oi":230300.0,"net_change":3.05,"total_buy_quantity":45850.0,"total_sell_quantity":46200.0,"lower_circuit_limit":2.95,"upper_circuit_limit":192.95,"last_trade_time":"1747907741150","oi_day_high":232050.0,"oi_day_low":230300.0},"NSE_FO:ADANIENSOL25MAY960CE":{"ohlc":{"open":3.15,"high":4.75,"low":2.3,"close":3.0},"depth":{"buy":[{"quantity":625,"price":2.9,"orders":1},{"quantity":1250,"price":2.85,"orders":2},{"quantity":2500,"price":2.8,"orders":3},{"quantity":2500,"price":2.75,"orders":3},{"quantity":5000,"price":2.7,"orders":3}],"sell":[{"quantity":2500,"price":3.0,"orders":3},{"quantity":2500,"price":3.05,"orders":3},{"quantity":1875,"price":3.1,"orders":2},{"quantity":1875,"price":3.15,"orders":2},{"quantity":3125,"price":3.2,"orders":3}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|64326","symbol":"ADANIENSOL25MAY960CE","last_price":3.0,"volume":691875,"average_price":3.13,"oi":858125.0,"net_change":-0.25,"total_buy_quantity":459375.0,"total_sell_quantity":176875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1747907991384","oi_day_high":858125.0,"oi_day_low":752500.0},"NSE_FO:M&M25MAY2900PE":{"ohlc":{"open":8.5,"high":19.0,"low":7.6,"close":11.15},"depth":{"buy":[{"quantity":350,"price":11.2,"orders":2},{"quantity":525,"price":11.15,"orders":3},{"quantity":350,"price":11.1,"orders":2},{"quantity":1575,"price":11.05,"orders":5},{"quantity":1575,"price":11.0,"orders":5}],"sell":[{"quantity":175,"price":11.3,"orders":1},{"quantity":175,"price":11.35,"orders":1},{"quantity":1225,"price":11.4,"orders":3},{"quantity":525,"price":11.45,"orders":3},{"quantity":700,"price":11.5,"orders":4}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|103283","symbol":"M&M25MAY2900PE","last_price":11.15,"volume":1047900,"average_price":13.32,"oi":498400.0,"net_change":3.9,"total_buy_quantity":592200.0,"total_sell_quantity":55300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.45,"last_trade_time":"1747907993601","oi_day_high":508375.0,"oi_day_low":448700.0},"NSE_FO:DLF25MAY680CE":{"ohlc":{"open":97.0,"high":100.0,"low":88.0,"close":96.0},"depth":{"buy":[{"quantity":825,"price":96.85,"orders":1},{"quantity":825,"price":96.75,"orders":1},{"quantity":1650,"price":96.6,"orders":2},{"quantity":4125,"price":96.1,"orders":5},{"quantity":825,"price":95.9,"orders":1}],"sell":[{"quantity":825,"price":97.85,"orders":1},{"quantity":825,"price":97.95,"orders":1},{"quantity":1650,"price":98.0,"orders":2},{"quantity":825,"price":98.2,"orders":1},{"quantity":3300,"price":99.8,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|80521","symbol":"DLF25MAY680CE","last_price":96.0,"volume":29700,"average_price":93.78,"oi":391050.0,"net_change":-0.75,"total_buy_quantity":84975.0,"total_sell_quantity":79200.0,"lower_circuit_limit":45.8,"upper_circuit_limit":147.7,"last_trade_time":"1747906668115","oi_day_high":404250.0,"oi_day_low":391050.0},"NSE_FO:HCLTECH25MAY1580PE":{"ohlc":{"open":7.15,"high":9.55,"low":4.6,"close":4.6},"depth":{"buy":[{"quantity":11900,"price":4.6,"orders":1},{"quantity":1750,"price":4.55,"orders":2},{"quantity":2100,"price":4.5,"orders":4},{"quantity":1750,"price":4.45,"orders":4},{"quantity":1400,"price":4.4,"orders":3}],"sell":[{"quantity":3500,"price":4.7,"orders":5},{"quantity":5250,"price":4.75,"orders":8},{"quantity":1750,"price":4.8,"orders":4},{"quantity":4200,"price":4.85,"orders":6},{"quantity":4550,"price":4.9,"orders":6}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|92843","symbol":"HCLTECH25MAY1580PE","last_price":4.6,"volume":966350,"average_price":7.3,"oi":665000.0,"net_change":-0.1,"total_buy_quantity":672700.0,"total_sell_quantity":308000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1747907996557","oi_day_high":676550.0,"oi_day_low":534450.0},"NSE_FO:ASTRAL25MAY1400CE":{"ohlc":{"open":29.0,"high":62.0,"low":22.2,"close":57.85},"depth":{"buy":[{"quantity":367,"price":57.05,"orders":1},{"quantity":367,"price":57.0,"orders":1},{"quantity":367,"price":56.9,"orders":1},{"quantity":367,"price":56.85,"orders":1},{"quantity":367,"price":56.8,"orders":1}],"sell":[{"quantity":734,"price":57.85,"orders":2},{"quantity":367,"price":57.9,"orders":1},{"quantity":1101,"price":58.0,"orders":3},{"quantity":367,"price":58.75,"orders":1},{"quantity":367,"price":58.8,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|67956","symbol":"ASTRAL25MAY1400CE","last_price":57.85,"volume":6400113,"average_price":42.37,"oi":372505.0,"net_change":27.1,"total_buy_quantity":80006.0,"total_sell_quantity":81841.0,"lower_circuit_limit":1.75,"upper_circuit_limit":126.7,"last_trade_time":"1747907995160","oi_day_high":1055859.0,"oi_day_low":372505.0},"NSE_FO:CGPOWER25MAY650PE":{"ohlc":{"open":2.0,"high":2.0,"low":0.95,"close":1.3},"depth":{"buy":[{"quantity":6525,"price":1.0,"orders":3},{"quantity":1450,"price":0.95,"orders":2},{"quantity":725,"price":0.9,"orders":1},{"quantity":9425,"price":0.45,"orders":2},{"quantity":33350,"price":0.3,"orders":2}],"sell":[{"quantity":1450,"price":1.45,"orders":2},{"quantity":1450,"price":1.5,"orders":2},{"quantity":1450,"price":1.55,"orders":2},{"quantity":725,"price":1.6,"orders":1},{"quantity":725,"price":1.65,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|80254","symbol":"CGPOWER25MAY650PE","last_price":1.3,"volume":111650,"average_price":1.39,"oi":311025.0,"net_change":-0.6,"total_buy_quantity":230550.0,"total_sell_quantity":126150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1747907330749","oi_day_high":311025.0,"oi_day_low":292900.0},"NSE_FO:SBICARD25MAY930CE":{"ohlc":{"open":3.9,"high":3.9,"low":1.15,"close":1.5},"depth":{"buy":[{"quantity":1600,"price":1.4,"orders":2},{"quantity":5600,"price":1.35,"orders":5},{"quantity":13600,"price":1.3,"orders":7},{"quantity":8800,"price":1.25,"orders":5},{"quantity":2400,"price":1.2,"orders":2}],"sell":[{"quantity":1600,"price":1.5,"orders":2},{"quantity":2400,"price":1.55,"orders":3},{"quantity":6400,"price":1.6,"orders":4},{"quantity":10400,"price":1.65,"orders":5},{"quantity":4800,"price":1.7,"orders":5}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|121085","symbol":"SBICARD25MAY930CE","last_price":1.5,"volume":469600,"average_price":2.0,"oi":325600.0,"net_change":-2.8,"total_buy_quantity":322400.0,"total_sell_quantity":187200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.3,"last_trade_time":"1747907896716","oi_day_high":344800.0,"oi_day_low":291200.0},"NSE_FO:HUDCO25MAY230CE":{"ohlc":{"open":4.95,"high":5.55,"low":2.85,"close":4.2},"depth":{"buy":[{"quantity":4850,"price":4.2,"orders":2},{"quantity":21825,"price":4.15,"orders":5},{"quantity":26675,"price":4.1,"orders":9},{"quantity":29100,"price":4.05,"orders":6},{"quantity":60625,"price":4.0,"orders":16}],"sell":[{"quantity":4850,"price":4.25,"orders":2},{"quantity":19400,"price":4.3,"orders":5},{"quantity":31525,"price":4.35,"orders":7},{"quantity":14550,"price":4.4,"orders":4},{"quantity":19400,"price":4.45,"orders":4}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|90026","symbol":"HUDCO25MAY230CE","last_price":4.2,"volume":5233150,"average_price":4.11,"oi":3411975.0,"net_change":-1.5,"total_buy_quantity":856025.0,"total_sell_quantity":856025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.7,"last_trade_time":"1747907999011","oi_day_high":3496850.0,"oi_day_low":2883325.0},"NSE_FO:TATAMOTORS25MAY680CE":{"ohlc":{"open":43.85,"high":45.2,"low":34.9,"close":42.25},"depth":{"buy":[{"quantity":550,"price":41.9,"orders":1},{"quantity":550,"price":41.85,"orders":1},{"quantity":1100,"price":41.8,"orders":2},{"quantity":1650,"price":41.7,"orders":1},{"quantity":550,"price":41.65,"orders":1}],"sell":[{"quantity":1100,"price":42.65,"orders":2},{"quantity":550,"price":42.7,"orders":1},{"quantity":1650,"price":42.75,"orders":1},{"quantity":550,"price":42.8,"orders":1},{"quantity":1650,"price":42.85,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|128188","symbol":"TATAMOTORS25MAY680CE","last_price":42.25,"volume":173250,"average_price":40.52,"oi":1306800.0,"net_change":-6.75,"total_buy_quantity":124300.0,"total_sell_quantity":80850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.45,"last_trade_time":"1747907960353","oi_day_high":1334850.0,"oi_day_low":1298550.0},"NSE_FO:DIXON25MAY16500CE":{"ohlc":{"open":168.85,"high":169.0,"low":50.05,"close":62.9},"depth":{"buy":[{"quantity":50,"price":62.05,"orders":1},{"quantity":650,"price":62.0,"orders":3},{"quantity":100,"price":61.05,"orders":2},{"quantity":200,"price":61.0,"orders":1},{"quantity":50,"price":58.4,"orders":1}],"sell":[{"quantity":100,"price":62.95,"orders":2},{"quantity":50,"price":63.55,"orders":1},{"quantity":50,"price":63.6,"orders":1},{"quantity":200,"price":63.65,"orders":3},{"quantity":50,"price":63.85,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|80032","symbol":"DIXON25MAY16500CE","last_price":62.9,"volume":1254050,"average_price":73.55,"oi":308650.0,"net_change":-111.85,"total_buy_quantity":22750.0,"total_sell_quantity":25500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":499.05,"last_trade_time":"1747907999253","oi_day_high":308650.0,"oi_day_low":276600.0},"NSE_FO:LODHA25MAY1320CE":{"ohlc":{"open":98.75,"high":98.75,"low":98.75,"close":98.75},"depth":{"buy":[{"quantity":450,"price":97.7,"orders":1},{"quantity":3150,"price":96.3,"orders":2},{"quantity":4500,"price":94.15,"orders":1},{"quantity":2250,"price":92.15,"orders":1},{"quantity":4500,"price":88.9,"orders":1}],"sell":[{"quantity":450,"price":105.95,"orders":1},{"quantity":450,"price":106.0,"orders":1},{"quantity":1350,"price":106.75,"orders":1},{"quantity":2250,"price":107.1,"orders":1},{"quantity":1800,"price":108.2,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|101626","symbol":"LODHA25MAY1320CE","last_price":98.75,"volume":0,"average_price":0.0,"oi":93600.0,"net_change":0.0,"total_buy_quantity":14850.0,"total_sell_quantity":33300.0,"lower_circuit_limit":0.85,"upper_circuit_limit":196.65,"last_trade_time":"1747809591000","oi_day_high":93600.0,"oi_day_low":93150.0},"NSE_FO:ULTRACEMCO25MAY12200PE":{"ohlc":{"open":656.25,"high":656.25,"low":533.55,"close":546.85},"depth":{"buy":[{"quantity":300,"price":498.05,"orders":2},{"quantity":50,"price":498.0,"orders":1},{"quantity":50,"price":497.9,"orders":1},{"quantity":50,"price":497.8,"orders":1},{"quantity":250,"price":497.55,"orders":1}],"sell":[{"quantity":50,"price":545.7,"orders":1},{"quantity":50,"price":545.75,"orders":1},{"quantity":100,"price":550.95,"orders":1},{"quantity":100,"price":560.45,"orders":1},{"quantity":250,"price":576.6,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|137114","symbol":"ULTRACEMCO25MAY12200PE","last_price":546.85,"volume":4150,"average_price":577.95,"oi":35200.0,"net_change":-2.8,"total_buy_quantity":4600.0,"total_sell_quantity":4500.0,"lower_circuit_limit":108.0,"upper_circuit_limit":991.3,"last_trade_time":"1747907470699","oi_day_high":37850.0,"oi_day_low":35200.0},"NSE_FO:POLICYBZR25MAY1660CE":{"ohlc":{"open":87.95,"high":124.0,"low":83.6,"close":98.5},"depth":{"buy":[{"quantity":325,"price":108.5,"orders":1},{"quantity":325,"price":108.35,"orders":1},{"quantity":325,"price":108.2,"orders":1},{"quantity":650,"price":108.05,"orders":1},{"quantity":3250,"price":104.3,"orders":1}],"sell":[{"quantity":975,"price":117.3,"orders":3},{"quantity":650,"price":117.35,"orders":2},{"quantity":325,"price":117.4,"orders":1},{"quantity":325,"price":117.45,"orders":1},{"quantity":2275,"price":118.95,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|131103","symbol":"POLICYBZR25MAY1660CE","last_price":98.5,"volume":12025,"average_price":98.87,"oi":62400.0,"net_change":12.65,"total_buy_quantity":31200.0,"total_sell_quantity":31525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":192.05,"last_trade_time":"1747898487666","oi_day_high":66625.0,"oi_day_low":62400.0},"NSE_FO:TIINDIA25MAY2650CE":{"ohlc":{"open":361.65,"high":361.65,"low":361.65,"close":361.65},"depth":{"buy":[{"quantity":450,"price":322.6,"orders":1},{"quantity":600,"price":322.55,"orders":1},{"quantity":1500,"price":321.35,"orders":1},{"quantity":750,"price":302.65,"orders":1},{"quantity":7500,"price":294.35,"orders":1}],"sell":[{"quantity":450,"price":350.9,"orders":1},{"quantity":750,"price":350.95,"orders":1},{"quantity":600,"price":353.3,"orders":1},{"quantity":1500,"price":355.05,"orders":1},{"quantity":1500,"price":355.45,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|143990","symbol":"TIINDIA25MAY2650CE","last_price":361.65,"volume":0,"average_price":0.0,"oi":5850.0,"net_change":0.0,"total_buy_quantity":12300.0,"total_sell_quantity":12300.0,"lower_circuit_limit":143.5,"upper_circuit_limit":579.8,"last_trade_time":"1747821323000","oi_day_high":5850.0,"oi_day_low":5850.0},"NSE_FO:CHAMBLFERT25MAY690PE":{"ohlc":{"open":88.3,"high":100.1,"low":87.9,"close":100.1},"depth":{"buy":[{"quantity":950,"price":95.35,"orders":1},{"quantity":4750,"price":95.3,"orders":1},{"quantity":3800,"price":95.15,"orders":1},{"quantity":9500,"price":94.5,"orders":1},{"quantity":9500,"price":94.15,"orders":1}],"sell":[{"quantity":6650,"price":99.15,"orders":2},{"quantity":3800,"price":99.2,"orders":1},{"quantity":9500,"price":100.1,"orders":1},{"quantity":4750,"price":100.5,"orders":1},{"quantity":9500,"price":101.55,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|80509","symbol":"CHAMBLFERT25MAY690PE","last_price":100.1,"volume":11400,"average_price":92.67,"oi":430350.0,"net_change":15.8,"total_buy_quantity":77900.0,"total_sell_quantity":80750.0,"lower_circuit_limit":39.25,"upper_circuit_limit":129.35,"last_trade_time":"1747899507968","oi_day_high":437000.0,"oi_day_low":430350.0},"NSE_FO:CANBK25MAY99CE":{"ohlc":{"open":8.5,"high":8.7,"low":7.4,"close":8.3},"depth":{"buy":[{"quantity":13500,"price":8.35,"orders":2},{"quantity":33750,"price":8.25,"orders":2},{"quantity":6750,"price":8.1,"orders":1},{"quantity":13500,"price":8.0,"orders":1},{"quantity":67500,"price":7.75,"orders":1}],"sell":[{"quantity":6750,"price":8.6,"orders":1},{"quantity":13500,"price":8.65,"orders":2},{"quantity":6750,"price":8.75,"orders":1},{"quantity":27000,"price":9.1,"orders":1},{"quantity":67500,"price":9.4,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|78981","symbol":"CANBK25MAY99CE","last_price":8.3,"volume":175500,"average_price":8.01,"oi":2652750.0,"net_change":-0.75,"total_buy_quantity":621000.0,"total_sell_quantity":648000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1747907424442","oi_day_high":2652750.0,"oi_day_low":2639250.0},"NSE_FO:CIPLA25MAY1560CE":{"ohlc":{"open":4.2,"high":4.7,"low":2.2,"close":2.35},"depth":{"buy":[{"quantity":975,"price":2.25,"orders":2},{"quantity":1950,"price":2.2,"orders":4},{"quantity":2600,"price":2.15,"orders":6},{"quantity":3900,"price":2.1,"orders":5},{"quantity":975,"price":2.05,"orders":2}],"sell":[{"quantity":325,"price":2.35,"orders":1},{"quantity":1625,"price":2.4,"orders":4},{"quantity":2275,"price":2.45,"orders":6},{"quantity":1950,"price":2.5,"orders":4},{"quantity":1950,"price":2.55,"orders":4}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|74910","symbol":"CIPLA25MAY1560CE","last_price":2.35,"volume":237900,"average_price":2.84,"oi":586625.0,"net_change":-1.8,"total_buy_quantity":423150.0,"total_sell_quantity":94250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1747907995392","oi_day_high":639275.0,"oi_day_low":585000.0},"NSE_FO:MUTHOOTFIN25MAY2160PE":{"ohlc":{"open":75.0,"high":95.85,"low":67.55,"close":78.6},"depth":{"buy":[{"quantity":275,"price":69.85,"orders":1},{"quantity":275,"price":69.7,"orders":1},{"quantity":275,"price":69.45,"orders":1},{"quantity":275,"price":69.0,"orders":1},{"quantity":275,"price":68.75,"orders":1}],"sell":[{"quantity":275,"price":73.35,"orders":1},{"quantity":275,"price":73.4,"orders":1},{"quantity":275,"price":73.5,"orders":1},{"quantity":275,"price":73.6,"orders":1},{"quantity":275,"price":74.45,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|107189","symbol":"MUTHOOTFIN25MAY2160PE","last_price":78.6,"volume":61600,"average_price":76.84,"oi":102575.0,"net_change":-5.6,"total_buy_quantity":42350.0,"total_sell_quantity":7975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":170.75,"last_trade_time":"1747906008091","oi_day_high":113850.0,"oi_day_low":102300.0},"NSE_FO:GODREJPROP25MAY2150PE":{"ohlc":{"open":38.2,"high":48.35,"low":28.35,"close":29.35},"depth":{"buy":[{"quantity":225,"price":28.9,"orders":1},{"quantity":450,"price":28.85,"orders":1},{"quantity":225,"price":28.6,"orders":1},{"quantity":225,"price":28.3,"orders":1},{"quantity":450,"price":28.25,"orders":1}],"sell":[{"quantity":225,"price":30.45,"orders":1},{"quantity":225,"price":30.5,"orders":1},{"quantity":675,"price":30.55,"orders":2},{"quantity":225,"price":30.95,"orders":1},{"quantity":225,"price":31.25,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|90761","symbol":"GODREJPROP25MAY2150PE","last_price":29.35,"volume":294075,"average_price":37.33,"oi":158400.0,"net_change":-0.7,"total_buy_quantity":174375.0,"total_sell_quantity":35325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.55,"last_trade_time":"1747907987092","oi_day_high":179325.0,"oi_day_low":158400.0},"NSE_FO:BAJFINANCE25MAY9300PE":{"ohlc":{"open":199.9,"high":263.3,"low":192.05,"close":205.0},"depth":{"buy":[{"quantity":125,"price":199.85,"orders":1},{"quantity":125,"price":199.35,"orders":1},{"quantity":125,"price":199.3,"orders":1},{"quantity":125,"price":199.2,"orders":1},{"quantity":125,"price":199.1,"orders":1}],"sell":[{"quantity":125,"price":203.55,"orders":1},{"quantity":125,"price":203.6,"orders":1},{"quantity":125,"price":204.0,"orders":1},{"quantity":125,"price":204.05,"orders":1},{"quantity":125,"price":205.55,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|72469","symbol":"BAJFINANCE25MAY9300PE","last_price":205.0,"volume":163875,"average_price":221.66,"oi":105625.0,"net_change":15.1,"total_buy_quantity":21500.0,"total_sell_quantity":13375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":456.1,"last_trade_time":"1747907964668","oi_day_high":119750.0,"oi_day_low":105625.0},"NSE_FO:KEI25MAY3000CE":{"ohlc":{"open":435.0,"high":435.0,"low":435.0,"close":435.0},"depth":{"buy":[{"quantity":600,"price":450.9,"orders":1},{"quantity":1500,"price":445.7,"orders":1},{"quantity":1500,"price":432.3,"orders":1},{"quantity":750,"price":427.6,"orders":1},{"quantity":6000,"price":390.2,"orders":1}],"sell":[{"quantity":450,"price":479.0,"orders":1},{"quantity":750,"price":479.05,"orders":1},{"quantity":1500,"price":479.3,"orders":1},{"quantity":600,"price":479.6,"orders":1},{"quantity":1500,"price":482.5,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|99710","symbol":"KEI25MAY3000CE","last_price":435.0,"volume":0,"average_price":0.0,"oi":33300.0,"net_change":0.0,"total_buy_quantity":10500.0,"total_sell_quantity":10800.0,"lower_circuit_limit":140.7,"upper_circuit_limit":729.3,"last_trade_time":"1747809810000","oi_day_high":33450.0,"oi_day_low":33300.0},"NSE_FO:BHARTIARTL25MAY1840PE":{"ohlc":{"open":31.65,"high":32.8,"low":20.7,"close":21.55},"depth":{"buy":[{"quantity":475,"price":21.65,"orders":1},{"quantity":475,"price":21.6,"orders":1},{"quantity":475,"price":21.5,"orders":1},{"quantity":475,"price":21.3,"orders":1},{"quantity":475,"price":21.25,"orders":1}],"sell":[{"quantity":475,"price":21.7,"orders":1},{"quantity":475,"price":21.75,"orders":1},{"quantity":475,"price":21.9,"orders":1},{"quantity":475,"price":21.95,"orders":1},{"quantity":475,"price":22.0,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|71335","symbol":"BHARTIARTL25MAY1840PE","last_price":21.55,"volume":1742775,"average_price":24.5,"oi":565250.0,"net_change":-8.0,"total_buy_quantity":274550.0,"total_sell_quantity":62225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.95,"last_trade_time":"1747907986935","oi_day_high":615125.0,"oi_day_low":551000.0},"NSE_FO:LTF25MAY180CE":{"ohlc":{"open":0.65,"high":1.0,"low":0.55,"close":0.7},"depth":{"buy":[{"quantity":26772,"price":0.7,"orders":3},{"quantity":66930,"price":0.65,"orders":9},{"quantity":66930,"price":0.6,"orders":7},{"quantity":71392,"price":0.55,"orders":6},{"quantity":120474,"price":0.5,"orders":10}],"sell":[{"quantity":285568,"price":0.75,"orders":11},{"quantity":71392,"price":0.8,"orders":8},{"quantity":75854,"price":0.85,"orders":9},{"quantity":89240,"price":0.9,"orders":8},{"quantity":62468,"price":0.95,"orders":10}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|102368","symbol":"LTF25MAY180CE","last_price":0.7,"volume":2253310,"average_price":0.74,"oi":4586936.0,"net_change":-0.15,"total_buy_quantity":1311828.0,"total_sell_quantity":1686636.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1747907828184","oi_day_high":4694024.0,"oi_day_low":4528930.0},"NSE_FO:YESBANK25MAY18CE":{"ohlc":{"open":3.05,"high":3.05,"low":2.85,"close":2.85},"depth":{"buy":[{"quantity":104000,"price":2.95,"orders":1},{"quantity":260000,"price":2.9,"orders":1},{"quantity":26000,"price":2.85,"orders":1},{"quantity":26000,"price":2.8,"orders":1},{"quantity":26000,"price":2.7,"orders":1}],"sell":[{"quantity":156000,"price":3.1,"orders":3},{"quantity":442000,"price":3.15,"orders":4},{"quantity":286000,"price":3.2,"orders":2},{"quantity":26000,"price":3.6,"orders":1},{"quantity":52000,"price":3.9,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|140559","symbol":"YESBANK25MAY18CE","last_price":2.85,"volume":1066000,"average_price":2.95,"oi":1.4768E7,"net_change":-0.25,"total_buy_quantity":1872000.0,"total_sell_quantity":2054000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1747904397136","oi_day_high":1.5444E7,"oi_day_low":1.4768E7},"NSE_FO:NMDC25MAY68CE":{"ohlc":{"open":2.5,"high":4.3,"low":2.5,"close":4.3},"depth":{"buy":[{"quantity":54000,"price":4.25,"orders":3},{"quantity":67500,"price":4.2,"orders":4},{"quantity":67500,"price":4.15,"orders":4},{"quantity":135000,"price":4.1,"orders":5},{"quantity":175500,"price":4.05,"orders":5}],"sell":[{"quantity":54000,"price":4.35,"orders":4},{"quantity":135000,"price":4.4,"orders":5},{"quantity":54000,"price":4.45,"orders":3},{"quantity":148500,"price":4.5,"orders":4},{"quantity":108000,"price":4.55,"orders":3}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|53937","symbol":"NMDC25MAY68CE","last_price":4.3,"volume":2106000,"average_price":3.36,"oi":3240000.0,"net_change":1.35,"total_buy_quantity":2268000.0,"total_sell_quantity":1242000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1747907990392","oi_day_high":3523500.0,"oi_day_low":3240000.0},"NSE_FO:APOLLOHOSP25MAY7150PE":{"ohlc":{"open":221.1,"high":234.1,"low":197.6,"close":203.95},"depth":{"buy":[{"quantity":500,"price":183.6,"orders":2},{"quantity":125,"price":183.55,"orders":1},{"quantity":125,"price":182.3,"orders":1},{"quantity":3750,"price":0.1,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":125,"price":208.8,"orders":1},{"quantity":375,"price":208.85,"orders":3},{"quantity":125,"price":208.9,"orders":1},{"quantity":125,"price":222.6,"orders":1},{"quantity":375,"price":241.05,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|68322","symbol":"APOLLOHOSP25MAY7150PE","last_price":203.95,"volume":1625,"average_price":216.88,"oi":7000.0,"net_change":28.7,"total_buy_quantity":4500.0,"total_sell_quantity":5875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":386.6,"last_trade_time":"1747907023490","oi_day_high":7750.0,"oi_day_low":7000.0},"NSE_FO:HFCL25MAY85CE":{"ohlc":{"open":2.55,"high":2.95,"low":1.95,"close":2.35},"depth":{"buy":[{"quantity":20750,"price":2.2,"orders":5},{"quantity":37350,"price":2.15,"orders":7},{"quantity":66400,"price":2.1,"orders":7},{"quantity":45650,"price":2.05,"orders":6},{"quantity":45650,"price":2.0,"orders":5}],"sell":[{"quantity":4150,"price":2.25,"orders":1},{"quantity":16600,"price":2.3,"orders":4},{"quantity":41500,"price":2.35,"orders":5},{"quantity":74700,"price":2.4,"orders":7},{"quantity":41500,"price":2.45,"orders":6}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|88361","symbol":"HFCL25MAY85CE","last_price":2.35,"volume":8461850,"average_price":2.41,"oi":4316000.0,"net_change":-0.7,"total_buy_quantity":1315550.0,"total_sell_quantity":1635100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1747907999802","oi_day_high":4320150.0,"oi_day_low":3299250.0},"NSE_FO:OIL25MAY400CE":{"ohlc":{"open":19.0,"high":22.75,"low":12.35,"close":21.8},"depth":{"buy":[{"quantity":1075,"price":20.6,"orders":1},{"quantity":1075,"price":20.55,"orders":1},{"quantity":1075,"price":20.5,"orders":1},{"quantity":1075,"price":20.45,"orders":1},{"quantity":4300,"price":20.35,"orders":4}],"sell":[{"quantity":1075,"price":21.1,"orders":1},{"quantity":1075,"price":21.2,"orders":1},{"quantity":1075,"price":21.25,"orders":1},{"quantity":4300,"price":21.3,"orders":2},{"quantity":3225,"price":21.55,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|111298","symbol":"OIL25MAY400CE","last_price":21.8,"volume":809475,"average_price":16.3,"oi":337550.0,"net_change":-7.25,"total_buy_quantity":177375.0,"total_sell_quantity":179525.0,"lower_circuit_limit":0.9,"upper_circuit_limit":57.2,"last_trade_time":"1747907745325","oi_day_high":345075.0,"oi_day_low":211775.0},"NSE_FO:TATAPOWER25MAY395PE":{"ohlc":{"open":4.85,"high":9.4,"low":3.05,"close":4.55},"depth":{"buy":[{"quantity":2700,"price":4.7,"orders":2},{"quantity":10800,"price":4.65,"orders":5},{"quantity":8100,"price":4.6,"orders":4},{"quantity":9450,"price":4.55,"orders":4},{"quantity":25650,"price":4.5,"orders":5}],"sell":[{"quantity":13500,"price":4.8,"orders":7},{"quantity":22950,"price":4.85,"orders":10},{"quantity":12150,"price":4.9,"orders":6},{"quantity":17550,"price":4.95,"orders":8},{"quantity":18900,"price":5.0,"orders":8}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|142868","symbol":"TATAPOWER25MAY395PE","last_price":4.55,"volume":4675050,"average_price":5.46,"oi":1309500.0,"net_change":1.15,"total_buy_quantity":673650.0,"total_sell_quantity":437400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1747907987117","oi_day_high":1313550.0,"oi_day_low":919350.0},"NSE_FO:MCX25MAY6200CE":{"ohlc":{"open":235.05,"high":276.6,"low":166.6,"close":244.9},"depth":{"buy":[{"quantity":100,"price":241.5,"orders":1},{"quantity":100,"price":241.4,"orders":1},{"quantity":100,"price":241.35,"orders":1},{"quantity":100,"price":241.3,"orders":1},{"quantity":200,"price":240.95,"orders":1}],"sell":[{"quantity":100,"price":244.15,"orders":1},{"quantity":100,"price":245.0,"orders":1},{"quantity":200,"price":246.95,"orders":1},{"quantity":200,"price":250.95,"orders":1},{"quantity":400,"price":251.0,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|105165","symbol":"MCX25MAY6200CE","last_price":244.9,"volume":73200,"average_price":228.44,"oi":56700.0,"net_change":-7.15,"total_buy_quantity":19200.0,"total_sell_quantity":9400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":586.15,"last_trade_time":"1747907955121","oi_day_high":61100.0,"oi_day_low":56300.0},"NSE_FO:ETERNAL25MAY235PE":{"ohlc":{"open":4.25,"high":9.5,"low":4.25,"close":7.35},"depth":{"buy":[{"quantity":6000,"price":7.2,"orders":3},{"quantity":10000,"price":7.15,"orders":4},{"quantity":4000,"price":7.1,"orders":2},{"quantity":10000,"price":7.05,"orders":4},{"quantity":6000,"price":7.0,"orders":3}],"sell":[{"quantity":6000,"price":7.35,"orders":3},{"quantity":6000,"price":7.4,"orders":3},{"quantity":10000,"price":7.45,"orders":4},{"quantity":2000,"price":7.5,"orders":1},{"quantity":24000,"price":7.55,"orders":3}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|146347","symbol":"ETERNAL25MAY235PE","last_price":7.35,"volume":2710000,"average_price":8.2,"oi":1344000.0,"net_change":-0.55,"total_buy_quantity":272000.0,"total_sell_quantity":252000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1747907986720","oi_day_high":1426000.0,"oi_day_low":1334000.0},"NSE_FO:PNB25MAY103PE":{"ohlc":{"open":2.5,"high":3.9,"low":2.05,"close":3.0},"depth":{"buy":[{"quantity":56000,"price":2.9,"orders":6},{"quantity":40000,"price":2.85,"orders":4},{"quantity":48000,"price":2.8,"orders":5},{"quantity":40000,"price":2.75,"orders":4},{"quantity":40000,"price":2.7,"orders":4}],"sell":[{"quantity":8000,"price":3.0,"orders":1},{"quantity":24000,"price":3.05,"orders":3},{"quantity":32000,"price":3.1,"orders":4},{"quantity":40000,"price":3.15,"orders":4},{"quantity":32000,"price":3.2,"orders":4}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|129891","symbol":"PNB25MAY103PE","last_price":3.0,"volume":4392000,"average_price":2.81,"oi":3224000.0,"net_change":0.8,"total_buy_quantity":1176000.0,"total_sell_quantity":1240000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1747907973117","oi_day_high":3520000.0,"oi_day_low":3208000.0},"NSE_FO:LUPIN25MAY2100CE":{"ohlc":{"open":11.2,"high":11.75,"low":5.45,"close":6.55},"depth":{"buy":[{"quantity":850,"price":6.5,"orders":1},{"quantity":850,"price":6.45,"orders":2},{"quantity":850,"price":6.4,"orders":2},{"quantity":1275,"price":6.35,"orders":3},{"quantity":425,"price":6.3,"orders":1}],"sell":[{"quantity":425,"price":6.55,"orders":1},{"quantity":1700,"price":6.6,"orders":3},{"quantity":1275,"price":6.65,"orders":3},{"quantity":850,"price":6.7,"orders":2},{"quantity":850,"price":6.75,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|116359","symbol":"LUPIN25MAY2100CE","last_price":6.55,"volume":1048475,"average_price":7.07,"oi":1482400.0,"net_change":-5.4,"total_buy_quantity":330650.0,"total_sell_quantity":181900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.45,"last_trade_time":"1747907995222","oi_day_high":1544025.0,"oi_day_low":1457325.0},"NSE_FO:ADANIPORTS25MAY1240CE":{"ohlc":{"open":160.0,"high":160.0,"low":126.0,"close":127.0},"depth":{"buy":[{"quantity":400,"price":137.55,"orders":1},{"quantity":1200,"price":137.5,"orders":3},{"quantity":400,"price":137.45,"orders":1},{"quantity":800,"price":137.4,"orders":2},{"quantity":400,"price":137.3,"orders":1}],"sell":[{"quantity":800,"price":141.95,"orders":2},{"quantity":400,"price":142.0,"orders":1},{"quantity":400,"price":142.1,"orders":1},{"quantity":800,"price":142.2,"orders":2},{"quantity":400,"price":142.35,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|65156","symbol":"ADANIPORTS25MAY1240CE","last_price":127.0,"volume":19200,"average_price":128.31,"oi":225200.0,"net_change":-19.7,"total_buy_quantity":20000.0,"total_sell_quantity":22800.0,"lower_circuit_limit":50.25,"upper_circuit_limit":243.15,"last_trade_time":"1747903108418","oi_day_high":240400.0,"oi_day_low":225200.0},"NSE_FO:UNIONBANK25MAY127.5PE":{"ohlc":{"open":0.25,"high":0.3,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":30975,"price":0.2,"orders":4},{"quantity":110625,"price":0.15,"orders":9},{"quantity":429225,"price":0.1,"orders":16},{"quantity":641625,"price":0.05,"orders":14},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":8850,"price":0.25,"orders":2},{"quantity":22125,"price":0.3,"orders":4},{"quantity":22125,"price":0.35,"orders":4},{"quantity":48675,"price":0.4,"orders":11},{"quantity":13275,"price":0.45,"orders":3}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|145458","symbol":"UNIONBANK25MAY127.5PE","last_price":0.25,"volume":57525,"average_price":0.25,"oi":380550.0,"net_change":-0.05,"total_buy_quantity":1212450.0,"total_sell_quantity":650475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1747907697072","oi_day_high":384975.0,"oi_day_low":376125.0},"NSE_FO:UNITDSPR25MAY1560PE":{"ohlc":{"open":35.05,"high":49.8,"low":15.1,"close":17.0},"depth":{"buy":[{"quantity":350,"price":16.4,"orders":1},{"quantity":350,"price":16.3,"orders":1},{"quantity":350,"price":16.05,"orders":1},{"quantity":700,"price":15.7,"orders":2},{"quantity":350,"price":15.5,"orders":1}],"sell":[{"quantity":350,"price":17.1,"orders":1},{"quantity":350,"price":17.15,"orders":1},{"quantity":350,"price":17.45,"orders":1},{"quantity":350,"price":17.5,"orders":1},{"quantity":350,"price":17.8,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|138464","symbol":"UNITDSPR25MAY1560PE","last_price":17.0,"volume":440300,"average_price":25.86,"oi":184800.0,"net_change":-11.15,"total_buy_quantity":273350.0,"total_sell_quantity":65100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.8,"last_trade_time":"1747907998575","oi_day_high":210350.0,"oi_day_low":180950.0},"NSE_FO:CONCOR25MAY710PE":{"ohlc":{"open":9.7,"high":9.7,"low":5.1,"close":5.25},"depth":{"buy":[{"quantity":3000,"price":5.5,"orders":3},{"quantity":2000,"price":5.45,"orders":2},{"quantity":2000,"price":5.4,"orders":2},{"quantity":4000,"price":5.35,"orders":3},{"quantity":1000,"price":5.3,"orders":1}],"sell":[{"quantity":2000,"price":5.65,"orders":2},{"quantity":4000,"price":5.7,"orders":4},{"quantity":3000,"price":5.75,"orders":3},{"quantity":3000,"price":5.8,"orders":3},{"quantity":3000,"price":5.85,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|83186","symbol":"CONCOR25MAY710PE","last_price":5.25,"volume":430000,"average_price":6.9,"oi":315000.0,"net_change":-2.75,"total_buy_quantity":510000.0,"total_sell_quantity":166000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1747907985497","oi_day_high":318000.0,"oi_day_low":227000.0},"NSE_FO:SOLARINDS25MAY13250PE":{"ohlc":{"open":50.0,"high":50.0,"low":20.85,"close":21.1},"depth":{"buy":[{"quantity":225,"price":20.4,"orders":2},{"quantity":150,"price":20.0,"orders":2},{"quantity":75,"price":14.5,"orders":1},{"quantity":525,"price":13.3,"orders":1},{"quantity":2250,"price":12.85,"orders":1}],"sell":[{"quantity":75,"price":24.2,"orders":1},{"quantity":75,"price":24.3,"orders":1},{"quantity":75,"price":25.0,"orders":1},{"quantity":1500,"price":26.45,"orders":1},{"quantity":75,"price":32.0,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|138655","symbol":"SOLARINDS25MAY13250PE","last_price":21.1,"volume":66975,"average_price":29.65,"oi":13875.0,"net_change":-30.5,"total_buy_quantity":9975.0,"total_sell_quantity":4950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":197.7,"last_trade_time":"1747907955237","oi_day_high":21375.0,"oi_day_low":12600.0},"NSE_FO:BHEL25MAY230PE":{"ohlc":{"open":0.75,"high":0.9,"low":0.45,"close":0.5},"depth":{"buy":[{"quantity":10500,"price":0.5,"orders":3},{"quantity":70875,"price":0.45,"orders":13},{"quantity":86625,"price":0.4,"orders":12},{"quantity":65625,"price":0.35,"orders":9},{"quantity":154875,"price":0.3,"orders":9}],"sell":[{"quantity":52500,"price":0.55,"orders":10},{"quantity":81375,"price":0.6,"orders":14},{"quantity":73500,"price":0.65,"orders":11},{"quantity":31500,"price":0.7,"orders":5},{"quantity":42000,"price":0.75,"orders":8}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|71451","symbol":"BHEL25MAY230PE","last_price":0.5,"volume":2249625,"average_price":0.6,"oi":4646250.0,"net_change":-0.35,"total_buy_quantity":648375.0,"total_sell_quantity":1218000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1747907994236","oi_day_high":5152875.0,"oi_day_low":4646250.0},"NSE_FO:TRENT25MAY5300PE":{"ohlc":{"open":60.0,"high":102.4,"low":51.15,"close":68.8},"depth":{"buy":[{"quantity":100,"price":68.2,"orders":1},{"quantity":300,"price":68.05,"orders":1},{"quantity":200,"price":68.0,"orders":2},{"quantity":100,"price":67.85,"orders":1},{"quantity":100,"price":67.8,"orders":1}],"sell":[{"quantity":100,"price":69.9,"orders":1},{"quantity":100,"price":69.95,"orders":1},{"quantity":100,"price":70.0,"orders":1},{"quantity":100,"price":70.05,"orders":1},{"quantity":200,"price":70.35,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|144981","symbol":"TRENT25MAY5300PE","last_price":68.8,"volume":825900,"average_price":76.02,"oi":178700.0,"net_change":21.85,"total_buy_quantity":42400.0,"total_sell_quantity":11600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":385.4,"last_trade_time":"1747907990307","oi_day_high":181200.0,"oi_day_low":158400.0},"NSE_FO:INDHOTEL25MAY820CE":{"ohlc":{"open":2.35,"high":2.85,"low":1.55,"close":2.05},"depth":{"buy":[{"quantity":6000,"price":2.05,"orders":2},{"quantity":19000,"price":2.0,"orders":7},{"quantity":20000,"price":1.95,"orders":10},{"quantity":30000,"price":1.9,"orders":8},{"quantity":12000,"price":1.85,"orders":7}],"sell":[{"quantity":6000,"price":2.1,"orders":2},{"quantity":7000,"price":2.15,"orders":4},{"quantity":6000,"price":2.2,"orders":5},{"quantity":5000,"price":2.25,"orders":3},{"quantity":5000,"price":2.3,"orders":3}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|93231","symbol":"INDHOTEL25MAY820CE","last_price":2.05,"volume":1310000,"average_price":2.23,"oi":1483000.0,"net_change":-1.0,"total_buy_quantity":558000.0,"total_sell_quantity":248000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1747907992628","oi_day_high":1711000.0,"oi_day_low":1448000.0},"NSE_FO:BIOCON25MAY325PE":{"ohlc":{"open":1.85,"high":3.35,"low":1.85,"close":2.15},"depth":{"buy":[{"quantity":5000,"price":2.2,"orders":2},{"quantity":12500,"price":2.15,"orders":4},{"quantity":7500,"price":2.1,"orders":3},{"quantity":10000,"price":2.05,"orders":3},{"quantity":5000,"price":2.0,"orders":2}],"sell":[{"quantity":2500,"price":2.35,"orders":1},{"quantity":2500,"price":2.4,"orders":1},{"quantity":2500,"price":2.45,"orders":1},{"quantity":5000,"price":2.5,"orders":2},{"quantity":2500,"price":2.55,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|75655","symbol":"BIOCON25MAY325PE","last_price":2.15,"volume":700000,"average_price":2.72,"oi":905000.0,"net_change":0.6,"total_buy_quantity":407500.0,"total_sell_quantity":825000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1747907890254","oi_day_high":1037500.0,"oi_day_low":905000.0},"NSE_FO:IRFC25MAY132.5CE":{"ohlc":{"open":6.4,"high":6.8,"low":4.25,"close":5.5},"depth":{"buy":[{"quantity":7050,"price":5.45,"orders":2},{"quantity":7050,"price":5.4,"orders":2},{"quantity":10575,"price":5.35,"orders":3},{"quantity":7050,"price":5.3,"orders":2},{"quantity":7050,"price":5.25,"orders":2}],"sell":[{"quantity":3525,"price":5.55,"orders":1},{"quantity":17625,"price":5.6,"orders":5},{"quantity":17625,"price":5.65,"orders":4},{"quantity":10575,"price":5.7,"orders":3},{"quantity":17625,"price":5.75,"orders":4}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|108335","symbol":"IRFC25MAY132.5CE","last_price":5.5,"volume":306675,"average_price":5.75,"oi":1600350.0,"net_change":-1.2,"total_buy_quantity":539325.0,"total_sell_quantity":313725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1747907985046","oi_day_high":1610925.0,"oi_day_low":1596825.0},"NSE_FO:ICICIBANK25MAY1400CE":{"ohlc":{"open":49.5,"high":49.5,"low":36.4,"close":46.55},"depth":{"buy":[{"quantity":700,"price":45.95,"orders":1},{"quantity":700,"price":45.9,"orders":1},{"quantity":700,"price":45.85,"orders":1},{"quantity":700,"price":45.8,"orders":1},{"quantity":700,"price":45.75,"orders":1}],"sell":[{"quantity":700,"price":46.4,"orders":1},{"quantity":1400,"price":46.75,"orders":2},{"quantity":1400,"price":46.9,"orders":2},{"quantity":700,"price":46.95,"orders":1},{"quantity":2100,"price":47.05,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|90470","symbol":"ICICIBANK25MAY1400CE","last_price":46.55,"volume":386400,"average_price":42.0,"oi":867300.0,"net_change":-2.85,"total_buy_quantity":104300.0,"total_sell_quantity":70000.0,"lower_circuit_limit":3.85,"upper_circuit_limit":94.95,"last_trade_time":"1747907820000","oi_day_high":892500.0,"oi_day_low":849100.0},"NSE_FO:NCC25MAY220PE":{"ohlc":{"open":1.8,"high":1.8,"low":0.95,"close":1.0},"depth":{"buy":[{"quantity":1775,"price":0.95,"orders":1},{"quantity":24850,"price":0.9,"orders":8},{"quantity":19525,"price":0.85,"orders":5},{"quantity":14200,"price":0.8,"orders":8},{"quantity":14200,"price":0.75,"orders":6}],"sell":[{"quantity":23075,"price":1.0,"orders":5},{"quantity":35500,"price":1.05,"orders":7},{"quantity":30175,"price":1.1,"orders":5},{"quantity":30175,"price":1.15,"orders":5},{"quantity":39050,"price":1.2,"orders":7}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|108152","symbol":"NCC25MAY220PE","last_price":1.0,"volume":1125350,"average_price":1.33,"oi":871525.0,"net_change":-0.8,"total_buy_quantity":434875.0,"total_sell_quantity":685150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1747907975753","oi_day_high":926550.0,"oi_day_low":745500.0},"NSE_FO:VEDL25MAY420PE":{"ohlc":{"open":2.5,"high":2.65,"low":1.4,"close":1.7},"depth":{"buy":[{"quantity":1150,"price":1.7,"orders":1},{"quantity":8050,"price":1.65,"orders":5},{"quantity":10350,"price":1.6,"orders":5},{"quantity":12650,"price":1.55,"orders":7},{"quantity":17250,"price":1.5,"orders":8}],"sell":[{"quantity":8050,"price":1.75,"orders":5},{"quantity":11500,"price":1.8,"orders":7},{"quantity":21850,"price":1.85,"orders":12},{"quantity":19550,"price":1.9,"orders":9},{"quantity":11500,"price":1.95,"orders":8}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|139762","symbol":"VEDL25MAY420PE","last_price":1.7,"volume":2493200,"average_price":2.1,"oi":2107950.0,"net_change":-0.4,"total_buy_quantity":271400.0,"total_sell_quantity":438150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1747907994438","oi_day_high":2260900.0,"oi_day_low":2105650.0},"NSE_FO:SAIL25MAY117.5CE":{"ohlc":{"open":8.35,"high":9.6,"low":7.5,"close":8.9},"depth":{"buy":[{"quantity":4000,"price":8.8,"orders":1},{"quantity":4000,"price":8.75,"orders":1},{"quantity":12000,"price":8.7,"orders":1},{"quantity":4000,"price":8.5,"orders":1},{"quantity":16000,"price":8.25,"orders":1}],"sell":[{"quantity":4000,"price":9.1,"orders":1},{"quantity":4000,"price":9.15,"orders":1},{"quantity":4000,"price":9.2,"orders":1},{"quantity":8000,"price":9.35,"orders":1},{"quantity":4000,"price":9.5,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|135181","symbol":"SAIL25MAY117.5CE","last_price":8.9,"volume":244000,"average_price":8.64,"oi":2304000.0,"net_change":0.55,"total_buy_quantity":312000.0,"total_sell_quantity":404000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.35,"last_trade_time":"1747907432269","oi_day_high":2352000.0,"oi_day_low":2304000.0},"NSE_FO:VOLTAS25MAY1280PE":{"ohlc":{"open":29.2,"high":34.55,"low":23.0,"close":25.15},"depth":{"buy":[{"quantity":300,"price":24.65,"orders":1},{"quantity":300,"price":24.6,"orders":1},{"quantity":300,"price":24.4,"orders":1},{"quantity":600,"price":24.35,"orders":2},{"quantity":300,"price":24.3,"orders":1}],"sell":[{"quantity":1200,"price":24.9,"orders":2},{"quantity":300,"price":24.95,"orders":1},{"quantity":300,"price":25.0,"orders":1},{"quantity":600,"price":25.05,"orders":2},{"quantity":900,"price":25.1,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|139980","symbol":"VOLTAS25MAY1280PE","last_price":25.15,"volume":312600,"average_price":27.02,"oi":344100.0,"net_change":-5.0,"total_buy_quantity":141300.0,"total_sell_quantity":48900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.1,"last_trade_time":"1747907995181","oi_day_high":344700.0,"oi_day_low":315300.0},"NSE_FO:CUMMINSIND25MAY2950PE":{"ohlc":{"open":55.9,"high":64.2,"low":39.65,"close":50.3},"depth":{"buy":[{"quantity":150,"price":50.25,"orders":1},{"quantity":150,"price":50.2,"orders":1},{"quantity":150,"price":49.7,"orders":1},{"quantity":300,"price":49.65,"orders":1},{"quantity":150,"price":49.5,"orders":1}],"sell":[{"quantity":150,"price":51.15,"orders":1},{"quantity":150,"price":51.3,"orders":1},{"quantity":150,"price":51.65,"orders":1},{"quantity":150,"price":51.75,"orders":1},{"quantity":150,"price":51.85,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|83869","symbol":"CUMMINSIND25MAY2950PE","last_price":50.3,"volume":91500,"average_price":52.3,"oi":51000.0,"net_change":-2.15,"total_buy_quantity":42750.0,"total_sell_quantity":21450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":131.6,"last_trade_time":"1747907962012","oi_day_high":54900.0,"oi_day_low":48150.0},"NSE_FO:CROMPTON25MAY345CE":{"ohlc":{"open":5.9,"high":7.65,"low":5.3,"close":6.35},"depth":{"buy":[{"quantity":5400,"price":6.1,"orders":3},{"quantity":1800,"price":6.05,"orders":1},{"quantity":1800,"price":6.0,"orders":1},{"quantity":1800,"price":5.9,"orders":1},{"quantity":1800,"price":5.8,"orders":1}],"sell":[{"quantity":5400,"price":6.3,"orders":3},{"quantity":9000,"price":6.35,"orders":4},{"quantity":7200,"price":6.4,"orders":4},{"quantity":5400,"price":6.45,"orders":3},{"quantity":1800,"price":6.5,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|83356","symbol":"CROMPTON25MAY345CE","last_price":6.35,"volume":437400,"average_price":6.07,"oi":743400.0,"net_change":-1.85,"total_buy_quantity":237600.0,"total_sell_quantity":255600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.2,"last_trade_time":"1747907940004","oi_day_high":793800.0,"oi_day_low":676800.0},"NSE_FO:AARTIIND25MAY440CE":{"ohlc":{"open":31.7,"high":31.7,"low":28.0,"close":28.0},"depth":{"buy":[{"quantity":1000,"price":31.4,"orders":1},{"quantity":1000,"price":31.35,"orders":1},{"quantity":2000,"price":31.3,"orders":2},{"quantity":1000,"price":31.15,"orders":1},{"quantity":1000,"price":30.5,"orders":1}],"sell":[{"quantity":1000,"price":32.6,"orders":1},{"quantity":1000,"price":32.65,"orders":1},{"quantity":1000,"price":32.85,"orders":1},{"quantity":1000,"price":32.9,"orders":1},{"quantity":1000,"price":32.95,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|63460","symbol":"AARTIIND25MAY440CE","last_price":28.0,"volume":5000,"average_price":30.02,"oi":223000.0,"net_change":-1.7,"total_buy_quantity":100000.0,"total_sell_quantity":110000.0,"lower_circuit_limit":1.0,"upper_circuit_limit":58.4,"last_trade_time":"1747904895301","oi_day_high":225000.0,"oi_day_low":223000.0},"NSE_FO:RAMCOCEM25MAY990PE":{"ohlc":{"open":25.2,"high":25.2,"low":16.0,"close":19.15},"depth":{"buy":[{"quantity":1700,"price":18.4,"orders":2},{"quantity":850,"price":18.35,"orders":1},{"quantity":850,"price":17.7,"orders":1},{"quantity":1700,"price":17.65,"orders":1},{"quantity":850,"price":16.75,"orders":1}],"sell":[{"quantity":850,"price":20.25,"orders":1},{"quantity":850,"price":20.3,"orders":1},{"quantity":1700,"price":20.7,"orders":2},{"quantity":1700,"price":20.75,"orders":1},{"quantity":850,"price":21.5,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|134003","symbol":"RAMCOCEM25MAY990PE","last_price":19.15,"volume":175100,"average_price":19.64,"oi":77350.0,"net_change":-4.85,"total_buy_quantity":155550.0,"total_sell_quantity":35700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.5,"last_trade_time":"1747907985392","oi_day_high":77350.0,"oi_day_low":38250.0},"NSE_FO:MARICO25MAY720PE":{"ohlc":{"open":19.4,"high":25.0,"low":19.4,"close":23.0},"depth":{"buy":[{"quantity":1200,"price":22.85,"orders":1},{"quantity":1200,"price":22.8,"orders":1},{"quantity":1200,"price":22.65,"orders":1},{"quantity":1200,"price":22.6,"orders":1},{"quantity":2400,"price":22.55,"orders":1}],"sell":[{"quantity":1200,"price":23.15,"orders":1},{"quantity":1200,"price":23.2,"orders":1},{"quantity":1200,"price":23.45,"orders":1},{"quantity":1200,"price":23.6,"orders":1},{"quantity":2400,"price":23.65,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|104183","symbol":"MARICO25MAY720PE","last_price":23.0,"volume":190800,"average_price":22.56,"oi":231600.0,"net_change":7.85,"total_buy_quantity":189600.0,"total_sell_quantity":118800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.15,"last_trade_time":"1747907924511","oi_day_high":301200.0,"oi_day_low":231600.0},"NSE_FO:AXISBANK25MAY1210PE":{"ohlc":{"open":25.65,"high":34.0,"low":24.05,"close":25.2},"depth":{"buy":[{"quantity":625,"price":25.4,"orders":1},{"quantity":625,"price":25.35,"orders":1},{"quantity":625,"price":25.3,"orders":1},{"quantity":625,"price":25.25,"orders":1},{"quantity":1875,"price":25.2,"orders":2}],"sell":[{"quantity":1250,"price":26.2,"orders":2},{"quantity":625,"price":26.3,"orders":1},{"quantity":1250,"price":26.45,"orders":1},{"quantity":625,"price":26.5,"orders":1},{"quantity":1250,"price":26.85,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|70941","symbol":"AXISBANK25MAY1210PE","last_price":25.2,"volume":342500,"average_price":29.39,"oi":397500.0,"net_change":2.95,"total_buy_quantity":76250.0,"total_sell_quantity":60625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.25,"last_trade_time":"1747907970373","oi_day_high":478750.0,"oi_day_low":393125.0},"NSE_FO:SRF25MAY3050PE":{"ohlc":{"open":128.0,"high":163.5,"low":126.8,"close":149.5},"depth":{"buy":[{"quantity":375,"price":147.75,"orders":1},{"quantity":375,"price":147.7,"orders":1},{"quantity":375,"price":147.5,"orders":1},{"quantity":375,"price":147.4,"orders":1},{"quantity":375,"price":145.1,"orders":1}],"sell":[{"quantity":750,"price":150.6,"orders":2},{"quantity":375,"price":150.65,"orders":1},{"quantity":375,"price":150.7,"orders":1},{"quantity":375,"price":151.45,"orders":1},{"quantity":375,"price":151.9,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|139438","symbol":"SRF25MAY3050PE","last_price":149.5,"volume":22125,"average_price":146.16,"oi":82125.0,"net_change":39.6,"total_buy_quantity":47625.0,"total_sell_quantity":29250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":229.3,"last_trade_time":"1747906333655","oi_day_high":87375.0,"oi_day_low":82125.0},"NSE_FO:APOLLOTYRE25MAY470PE":{"ohlc":{"open":2.2,"high":2.8,"low":1.2,"close":1.25},"depth":{"buy":[{"quantity":6800,"price":1.2,"orders":2},{"quantity":22100,"price":1.15,"orders":6},{"quantity":23800,"price":1.1,"orders":9},{"quantity":20400,"price":1.05,"orders":6},{"quantity":27200,"price":1.0,"orders":7}],"sell":[{"quantity":11900,"price":1.3,"orders":6},{"quantity":25500,"price":1.35,"orders":11},{"quantity":15300,"price":1.4,"orders":7},{"quantity":13600,"price":1.45,"orders":6},{"quantity":10200,"price":1.5,"orders":6}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|68711","symbol":"APOLLOTYRE25MAY470PE","last_price":1.25,"volume":426700,"average_price":1.65,"oi":620500.0,"net_change":-1.25,"total_buy_quantity":397800.0,"total_sell_quantity":375700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1747907973572","oi_day_high":623900.0,"oi_day_low":581400.0},"NSE_FO:SHRIRAMFIN25MAY700CE":{"ohlc":{"open":3.05,"high":3.05,"low":1.4,"close":1.8},"depth":{"buy":[{"quantity":11250,"price":1.8,"orders":4},{"quantity":5250,"price":1.75,"orders":4},{"quantity":9000,"price":1.7,"orders":5},{"quantity":9750,"price":1.65,"orders":6},{"quantity":7500,"price":1.6,"orders":4}],"sell":[{"quantity":5250,"price":1.9,"orders":4},{"quantity":16500,"price":1.95,"orders":6},{"quantity":7500,"price":2.0,"orders":6},{"quantity":4500,"price":2.05,"orders":3},{"quantity":2250,"price":2.1,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|122656","symbol":"SHRIRAMFIN25MAY700CE","last_price":1.8,"volume":1093500,"average_price":1.93,"oi":2214000.0,"net_change":-1.4,"total_buy_quantity":561000.0,"total_sell_quantity":246000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1747907971002","oi_day_high":2248500.0,"oi_day_low":2045250.0},"NSE_FO:COALINDIA25MAY400PE":{"ohlc":{"open":3.55,"high":8.85,"low":2.85,"close":5.1},"depth":{"buy":[{"quantity":3150,"price":5.05,"orders":3},{"quantity":8400,"price":5.0,"orders":5},{"quantity":7350,"price":4.95,"orders":6},{"quantity":5250,"price":4.9,"orders":4},{"quantity":4200,"price":4.85,"orders":3}],"sell":[{"quantity":6300,"price":5.15,"orders":4},{"quantity":10500,"price":5.2,"orders":7},{"quantity":8400,"price":5.25,"orders":6},{"quantity":8400,"price":5.3,"orders":5},{"quantity":14700,"price":5.35,"orders":8}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|75298","symbol":"COALINDIA25MAY400PE","last_price":5.1,"volume":7404600,"average_price":5.41,"oi":2339400.0,"net_change":1.8,"total_buy_quantity":196350.0,"total_sell_quantity":310800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1747907999474","oi_day_high":3059700.0,"oi_day_low":2302650.0},"NSE_FO:EXIDEIND25MAY380CE":{"ohlc":{"open":8.5,"high":18.9,"low":6.5,"close":8.1},"depth":{"buy":[{"quantity":5400,"price":8.1,"orders":3},{"quantity":7200,"price":8.05,"orders":3},{"quantity":7200,"price":8.0,"orders":3},{"quantity":7200,"price":7.95,"orders":3},{"quantity":1800,"price":7.9,"orders":1}],"sell":[{"quantity":1800,"price":8.2,"orders":1},{"quantity":5400,"price":8.25,"orders":3},{"quantity":3600,"price":8.35,"orders":2},{"quantity":3600,"price":8.4,"orders":2},{"quantity":1800,"price":8.45,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|82125","symbol":"EXIDEIND25MAY380CE","last_price":8.1,"volume":2590200,"average_price":9.26,"oi":2206800.0,"net_change":-1.55,"total_buy_quantity":370800.0,"total_sell_quantity":273600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.65,"last_trade_time":"1747907991831","oi_day_high":2208600.0,"oi_day_low":1764000.0},"NSE_FO:CYIENT25MAY1240PE":{"ohlc":{"open":7.6,"high":8.6,"low":4.9,"close":5.9},"depth":{"buy":[{"quantity":300,"price":4.1,"orders":1},{"quantity":600,"price":4.05,"orders":2},{"quantity":300,"price":4.0,"orders":1},{"quantity":600,"price":3.85,"orders":1},{"quantity":600,"price":3.65,"orders":1}],"sell":[{"quantity":600,"price":4.4,"orders":2},{"quantity":300,"price":4.45,"orders":1},{"quantity":6000,"price":5.2,"orders":1},{"quantity":300,"price":6.0,"orders":1},{"quantity":15300,"price":8.0,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|77665","symbol":"CYIENT25MAY1240PE","last_price":5.9,"volume":18900,"average_price":6.53,"oi":68100.0,"net_change":1.0,"total_buy_quantity":108300.0,"total_sell_quantity":50100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1747904592711","oi_day_high":75000.0,"oi_day_low":68100.0},"NSE_FO:ATGL25MAY620PE":{"ohlc":{"open":2.0,"high":2.6,"low":1.3,"close":2.4},"depth":{"buy":[{"quantity":2325,"price":2.15,"orders":3},{"quantity":775,"price":2.1,"orders":1},{"quantity":775,"price":2.05,"orders":1},{"quantity":775,"price":1.85,"orders":1},{"quantity":775,"price":1.8,"orders":1}],"sell":[{"quantity":775,"price":2.4,"orders":1},{"quantity":1550,"price":2.45,"orders":2},{"quantity":775,"price":2.5,"orders":1},{"quantity":775,"price":2.55,"orders":1},{"quantity":775,"price":2.6,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|68172","symbol":"ATGL25MAY620PE","last_price":2.4,"volume":38750,"average_price":1.75,"oi":153450.0,"net_change":0.5,"total_buy_quantity":195300.0,"total_sell_quantity":107725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1747907296176","oi_day_high":166625.0,"oi_day_low":152675.0},"NSE_FO:DRREDDY25MAY1100CE":{"ohlc":{"open":119.9,"high":123.05,"low":117.3,"close":123.05},"depth":{"buy":[{"quantity":625,"price":125.5,"orders":1},{"quantity":625,"price":125.45,"orders":1},{"quantity":23125,"price":123.6,"orders":4},{"quantity":1875,"price":122.1,"orders":1},{"quantity":2500,"price":121.55,"orders":1}],"sell":[{"quantity":625,"price":128.85,"orders":1},{"quantity":625,"price":129.05,"orders":1},{"quantity":10625,"price":129.3,"orders":3},{"quantity":13125,"price":131.05,"orders":2},{"quantity":2500,"price":131.2,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|81191","symbol":"DRREDDY25MAY1100CE","last_price":123.05,"volume":5625,"average_price":118.55,"oi":63125.0,"net_change":-3.4,"total_buy_quantity":70625.0,"total_sell_quantity":71250.0,"lower_circuit_limit":76.8,"upper_circuit_limit":176.1,"last_trade_time":"1747897140308","oi_day_high":68125.0,"oi_day_low":63125.0},"NSE_FO:TECHM25MAY1440PE":{"ohlc":{"open":1.1,"high":1.25,"low":0.85,"close":1.0},"depth":{"buy":[{"quantity":600,"price":0.9,"orders":1},{"quantity":2400,"price":0.85,"orders":4},{"quantity":3600,"price":0.8,"orders":4},{"quantity":2400,"price":0.75,"orders":3},{"quantity":1200,"price":0.7,"orders":2}],"sell":[{"quantity":600,"price":1.0,"orders":1},{"quantity":1800,"price":1.05,"orders":3},{"quantity":600,"price":1.1,"orders":1},{"quantity":1200,"price":1.15,"orders":2},{"quantity":600,"price":1.2,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|132320","symbol":"TECHM25MAY1440PE","last_price":1.0,"volume":38400,"average_price":1.0,"oi":139800.0,"net_change":0.0,"total_buy_quantity":303000.0,"total_sell_quantity":67800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1747907741658","oi_day_high":151800.0,"oi_day_low":138600.0},"NSE_FO:SONACOMS25MAY470PE":{"ohlc":{"open":0.7,"high":0.7,"low":0.4,"close":0.6},"depth":{"buy":[{"quantity":775,"price":0.35,"orders":1},{"quantity":1550,"price":0.3,"orders":2},{"quantity":2325,"price":0.25,"orders":2},{"quantity":775,"price":0.2,"orders":1},{"quantity":1550,"price":0.15,"orders":1}],"sell":[{"quantity":775,"price":1.6,"orders":1},{"quantity":775,"price":1.65,"orders":1},{"quantity":775,"price":1.7,"orders":1},{"quantity":1550,"price":1.75,"orders":1},{"quantity":1550,"price":1.85,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|139022","symbol":"SONACOMS25MAY470PE","last_price":0.6,"volume":13950,"average_price":0.5,"oi":105400.0,"net_change":-0.15,"total_buy_quantity":33325.0,"total_sell_quantity":124000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1747903355929","oi_day_high":106175.0,"oi_day_low":105400.0},"NSE_FO:ASIANPAINT25MAY2460PE":{"ohlc":{"open":160.0,"high":165.0,"low":158.0,"close":165.0},"depth":{"buy":[{"quantity":400,"price":155.4,"orders":2},{"quantity":400,"price":155.35,"orders":2},{"quantity":200,"price":153.8,"orders":1},{"quantity":800,"price":149.25,"orders":1},{"quantity":200,"price":149.0,"orders":1}],"sell":[{"quantity":200,"price":161.5,"orders":1},{"quantity":200,"price":161.55,"orders":1},{"quantity":400,"price":161.6,"orders":2},{"quantity":400,"price":161.75,"orders":2},{"quantity":800,"price":166.55,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|68940","symbol":"ASIANPAINT25MAY2460PE","last_price":165.0,"volume":1400,"average_price":160.4,"oi":65000.0,"net_change":14.4,"total_buy_quantity":20200.0,"total_sell_quantity":20000.0,"lower_circuit_limit":62.85,"upper_circuit_limit":238.35,"last_trade_time":"1747904131849","oi_day_high":65000.0,"oi_day_low":65000.0},"NSE_FO:GRANULES25MAY480CE":{"ohlc":{"open":36.0,"high":45.1,"low":35.8,"close":39.15},"depth":{"buy":[{"quantity":4000,"price":38.45,"orders":3},{"quantity":1000,"price":38.4,"orders":1},{"quantity":1000,"price":38.35,"orders":1},{"quantity":3000,"price":38.2,"orders":1},{"quantity":4000,"price":37.65,"orders":1}],"sell":[{"quantity":1000,"price":39.95,"orders":1},{"quantity":1000,"price":40.0,"orders":1},{"quantity":1000,"price":40.05,"orders":1},{"quantity":1000,"price":40.1,"orders":1},{"quantity":1000,"price":40.4,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|84329","symbol":"GRANULES25MAY480CE","last_price":39.15,"volume":11000,"average_price":37.45,"oi":318000.0,"net_change":-1.65,"total_buy_quantity":101000.0,"total_sell_quantity":117000.0,"lower_circuit_limit":6.65,"upper_circuit_limit":74.95,"last_trade_time":"1747906801184","oi_day_high":322000.0,"oi_day_low":318000.0},"NSE_FO:AXISBANK25MAY1200PE":{"ohlc":{"open":22.95,"high":26.5,"low":17.65,"close":19.0},"depth":{"buy":[{"quantity":1250,"price":18.75,"orders":2},{"quantity":2500,"price":18.7,"orders":4},{"quantity":2500,"price":18.65,"orders":4},{"quantity":1250,"price":18.6,"orders":2},{"quantity":2500,"price":18.55,"orders":4}],"sell":[{"quantity":625,"price":19.0,"orders":1},{"quantity":625,"price":19.05,"orders":1},{"quantity":1250,"price":19.1,"orders":2},{"quantity":1875,"price":19.15,"orders":3},{"quantity":1250,"price":19.2,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|69295","symbol":"AXISBANK25MAY1200PE","last_price":19.0,"volume":1891250,"average_price":22.41,"oi":1345625.0,"net_change":2.25,"total_buy_quantity":405625.0,"total_sell_quantity":111250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":75.4,"last_trade_time":"1747907995094","oi_day_high":1408750.0,"oi_day_low":1322500.0},"NSE_FO:BANKINDIA25MAY119PE":{"ohlc":{"open":2.9,"high":4.5,"low":2.75,"close":3.55},"depth":{"buy":[{"quantity":14475,"price":3.5,"orders":3},{"quantity":33775,"price":3.45,"orders":6},{"quantity":14475,"price":3.4,"orders":3},{"quantity":38600,"price":3.35,"orders":7},{"quantity":9650,"price":3.3,"orders":2}],"sell":[{"quantity":9650,"price":3.6,"orders":2},{"quantity":24125,"price":3.65,"orders":4},{"quantity":14475,"price":3.7,"orders":3},{"quantity":19300,"price":3.75,"orders":3},{"quantity":4825,"price":3.8,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|74052","symbol":"BANKINDIA25MAY119PE","last_price":3.55,"volume":313625,"average_price":3.4,"oi":559700.0,"net_change":0.7,"total_buy_quantity":670675.0,"total_sell_quantity":656200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1747907986086","oi_day_high":574175.0,"oi_day_low":492150.0},"NSE_FO:VBL25MAY530CE":{"ohlc":{"open":0.8,"high":0.8,"low":0.5,"close":0.6},"depth":{"buy":[{"quantity":6125,"price":0.6,"orders":5},{"quantity":13125,"price":0.55,"orders":10},{"quantity":30625,"price":0.5,"orders":10},{"quantity":14000,"price":0.45,"orders":6},{"quantity":7875,"price":0.4,"orders":5}],"sell":[{"quantity":6125,"price":0.65,"orders":4},{"quantity":11375,"price":0.7,"orders":8},{"quantity":10500,"price":0.75,"orders":6},{"quantity":4375,"price":0.8,"orders":3},{"quantity":4375,"price":0.85,"orders":4}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|145747","symbol":"VBL25MAY530CE","last_price":0.6,"volume":700875,"average_price":0.64,"oi":1757875.0,"net_change":-0.4,"total_buy_quantity":251125.0,"total_sell_quantity":350000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1747907979482","oi_day_high":1916250.0,"oi_day_low":1757875.0},"NSE_FO:INFY25MAY1480PE":{"ohlc":{"open":3.5,"high":4.0,"low":2.4,"close":2.65},"depth":{"buy":[{"quantity":3200,"price":2.55,"orders":3},{"quantity":6000,"price":2.5,"orders":6},{"quantity":4800,"price":2.45,"orders":5},{"quantity":4800,"price":2.4,"orders":4},{"quantity":2000,"price":2.35,"orders":3}],"sell":[{"quantity":3200,"price":2.65,"orders":4},{"quantity":5600,"price":2.7,"orders":8},{"quantity":6000,"price":2.75,"orders":9},{"quantity":6400,"price":2.8,"orders":9},{"quantity":7200,"price":2.85,"orders":8}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|95140","symbol":"INFY25MAY1480PE","last_price":2.65,"volume":1012000,"average_price":3.16,"oi":946400.0,"net_change":-0.1,"total_buy_quantity":606400.0,"total_sell_quantity":155200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.65,"last_trade_time":"1747907997246","oi_day_high":947600.0,"oi_day_low":755200.0},"NSE_FO:FEDERALBNK25MAY202.5PE":{"ohlc":{"open":3.05,"high":3.6,"low":2.15,"close":3.2},"depth":{"buy":[{"quantity":30000,"price":3.2,"orders":5},{"quantity":55000,"price":3.15,"orders":8},{"quantity":35000,"price":3.1,"orders":4},{"quantity":60000,"price":3.05,"orders":9},{"quantity":55000,"price":3.0,"orders":9}],"sell":[{"quantity":15000,"price":3.3,"orders":2},{"quantity":25000,"price":3.35,"orders":5},{"quantity":15000,"price":3.4,"orders":3},{"quantity":25000,"price":3.45,"orders":4},{"quantity":20000,"price":3.5,"orders":4}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|88994","symbol":"FEDERALBNK25MAY202.5PE","last_price":3.2,"volume":3680000,"average_price":2.81,"oi":1150000.0,"net_change":-0.3,"total_buy_quantity":970000.0,"total_sell_quantity":855000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1747907732877","oi_day_high":1215000.0,"oi_day_low":830000.0},"NSE_FO:CAMS25MAY4050PE":{"ohlc":{"open":169.65,"high":198.5,"low":159.6,"close":163.95},"depth":{"buy":[{"quantity":625,"price":156.55,"orders":3},{"quantity":125,"price":156.5,"orders":1},{"quantity":125,"price":156.4,"orders":1},{"quantity":625,"price":154.85,"orders":1},{"quantity":875,"price":151.8,"orders":2}],"sell":[{"quantity":375,"price":179.75,"orders":2},{"quantity":125,"price":179.8,"orders":1},{"quantity":250,"price":179.95,"orders":1},{"quantity":875,"price":191.3,"orders":2},{"quantity":1250,"price":197.35,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|78659","symbol":"CAMS25MAY4050PE","last_price":163.95,"volume":1250,"average_price":176.87,"oi":3375.0,"net_change":-17.85,"total_buy_quantity":6000.0,"total_sell_quantity":10875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":388.2,"last_trade_time":"1747901699308","oi_day_high":3500.0,"oi_day_low":3125.0},"NSE_FO:POLYCAB25MAY5500CE":{"ohlc":{"open":462.35,"high":505.0,"low":449.9,"close":472.0},"depth":{"buy":[{"quantity":250,"price":469.2,"orders":2},{"quantity":2500,"price":469.15,"orders":2},{"quantity":625,"price":469.1,"orders":1},{"quantity":125,"price":469.05,"orders":1},{"quantity":2750,"price":468.85,"orders":2}],"sell":[{"quantity":375,"price":513.35,"orders":1},{"quantity":5250,"price":513.4,"orders":4},{"quantity":500,"price":513.5,"orders":1},{"quantity":500,"price":564.05,"orders":1},{"quantity":5000,"price":615.9,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|131657","symbol":"POLYCAB25MAY5500CE","last_price":472.0,"volume":5875,"average_price":476.86,"oi":22500.0,"net_change":-103.0,"total_buy_quantity":15875.0,"total_sell_quantity":12750.0,"lower_circuit_limit":148.85,"upper_circuit_limit":1001.15,"last_trade_time":"1747906827100","oi_day_high":26625.0,"oi_day_low":22500.0},"NSE_FO:BOSCHLTD25MAY28500PE":{"ohlc":{"open":442.25,"high":442.25,"low":442.25,"close":442.25},"depth":{"buy":[{"quantity":175,"price":22.8,"orders":2},{"quantity":350,"price":3.05,"orders":1},{"quantity":200,"price":2.5,"orders":1},{"quantity":900,"price":1.05,"orders":2},{"quantity":150,"price":1.0,"orders":1}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|76086","symbol":"BOSCHLTD25MAY28500PE","last_price":442.25,"volume":0,"average_price":0.0,"oi":1400.0,"net_change":0.0,"total_buy_quantity":2525.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1746765754000","oi_day_high":1425.0,"oi_day_low":1400.0},"NSE_FO:HAL25MAY4300CE":{"ohlc":{"open":740.0,"high":760.15,"low":730.0,"close":760.15},"depth":{"buy":[{"quantity":150,"price":746.7,"orders":1},{"quantity":150,"price":746.65,"orders":1},{"quantity":150,"price":746.55,"orders":1},{"quantity":150,"price":746.45,"orders":1},{"quantity":150,"price":746.35,"orders":1}],"sell":[{"quantity":150,"price":764.25,"orders":1},{"quantity":300,"price":764.3,"orders":2},{"quantity":150,"price":764.4,"orders":1},{"quantity":3000,"price":766.3,"orders":2},{"quantity":150,"price":776.6,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|85703","symbol":"HAL25MAY4300CE","last_price":760.15,"volume":1500,"average_price":744.92,"oi":88800.0,"net_change":70.15,"total_buy_quantity":15750.0,"total_sell_quantity":13800.0,"lower_circuit_limit":321.85,"upper_circuit_limit":1058.15,"last_trade_time":"1747907204549","oi_day_high":89850.0,"oi_day_low":88800.0},"NSE_FO:COFORGE25MAY7300PE":{"ohlc":{"open":6.05,"high":9.8,"low":6.0,"close":6.4},"depth":{"buy":[{"quantity":150,"price":7.5,"orders":2},{"quantity":75,"price":7.35,"orders":1},{"quantity":75,"price":5.85,"orders":1},{"quantity":75,"price":5.8,"orders":1},{"quantity":75,"price":4.9,"orders":1}],"sell":[{"quantity":75,"price":8.0,"orders":1},{"quantity":75,"price":8.05,"orders":1},{"quantity":75,"price":8.15,"orders":1},{"quantity":1500,"price":8.55,"orders":1},{"quantity":75,"price":9.95,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|82051","symbol":"COFORGE25MAY7300PE","last_price":6.4,"volume":8175,"average_price":8.47,"oi":22725.0,"net_change":-2.7,"total_buy_quantity":52650.0,"total_sell_quantity":11175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1747907939860","oi_day_high":26025.0,"oi_day_low":22650.0},"NSE_FO:INOXWIND25MAY180PE":{"ohlc":{"open":3.65,"high":5.0,"low":3.05,"close":3.5},"depth":{"buy":[{"quantity":6450,"price":3.5,"orders":2},{"quantity":12900,"price":3.45,"orders":4},{"quantity":12900,"price":3.4,"orders":4},{"quantity":41925,"price":3.35,"orders":9},{"quantity":9675,"price":3.3,"orders":3}],"sell":[{"quantity":6450,"price":3.65,"orders":2},{"quantity":6450,"price":3.7,"orders":2},{"quantity":22575,"price":3.75,"orders":6},{"quantity":6450,"price":3.8,"orders":2},{"quantity":12900,"price":3.85,"orders":3}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|106102","symbol":"INOXWIND25MAY180PE","last_price":3.5,"volume":615975,"average_price":4.15,"oi":990075.0,"net_change":0.2,"total_buy_quantity":767550.0,"total_sell_quantity":648225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1747907997817","oi_day_high":999750.0,"oi_day_low":877200.0},"NSE_FO:SIEMENS25MAY2900PE":{"ohlc":{"open":5.5,"high":6.7,"low":3.0,"close":3.6},"depth":{"buy":[{"quantity":225,"price":3.4,"orders":3},{"quantity":75,"price":3.35,"orders":1},{"quantity":75,"price":3.3,"orders":1},{"quantity":150,"price":3.25,"orders":2},{"quantity":150,"price":3.2,"orders":2}],"sell":[{"quantity":75,"price":3.6,"orders":1},{"quantity":225,"price":3.65,"orders":3},{"quantity":525,"price":3.7,"orders":6},{"quantity":450,"price":3.75,"orders":5},{"quantity":375,"price":3.8,"orders":4}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|41423","symbol":"SIEMENS25MAY2900PE","last_price":3.6,"volume":290775,"average_price":4.39,"oi":192300.0,"net_change":-1.5,"total_buy_quantity":65400.0,"total_sell_quantity":35100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1747907957316","oi_day_high":214650.0,"oi_day_low":191100.0},"NSE_FO:WIPRO25MAY242.5PE":{"ohlc":{"open":1.2,"high":2.1,"low":1.1,"close":1.65},"depth":{"buy":[{"quantity":18000,"price":1.6,"orders":6},{"quantity":33000,"price":1.55,"orders":8},{"quantity":42000,"price":1.5,"orders":7},{"quantity":72000,"price":1.45,"orders":13},{"quantity":12000,"price":1.4,"orders":3}],"sell":[{"quantity":21000,"price":1.7,"orders":6},{"quantity":18000,"price":1.75,"orders":5},{"quantity":36000,"price":1.8,"orders":8},{"quantity":15000,"price":1.85,"orders":4},{"quantity":18000,"price":1.9,"orders":4}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|146130","symbol":"WIPRO25MAY242.5PE","last_price":1.65,"volume":3213000,"average_price":1.64,"oi":1191000.0,"net_change":0.7,"total_buy_quantity":723000.0,"total_sell_quantity":522000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1747907880407","oi_day_high":1200000.0,"oi_day_low":936000.0},"NSE_FO:JSWENERGY25MAY500PE":{"ohlc":{"open":8.5,"high":13.3,"low":5.55,"close":8.85},"depth":{"buy":[{"quantity":750,"price":8.95,"orders":1},{"quantity":750,"price":8.9,"orders":1},{"quantity":1500,"price":8.85,"orders":2},{"quantity":1500,"price":8.8,"orders":2},{"quantity":2250,"price":8.65,"orders":2}],"sell":[{"quantity":3000,"price":9.1,"orders":4},{"quantity":1500,"price":9.15,"orders":2},{"quantity":2250,"price":9.2,"orders":3},{"quantity":1500,"price":9.25,"orders":2},{"quantity":1500,"price":9.3,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|98579","symbol":"JSWENERGY25MAY500PE","last_price":8.85,"volume":1086750,"average_price":9.73,"oi":509250.0,"net_change":1.2,"total_buy_quantity":1033500.0,"total_sell_quantity":174750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1747907996910","oi_day_high":513750.0,"oi_day_low":423000.0},"NSE_FO:NHPC25MAY89PE":{"ohlc":{"open":2.35,"high":2.8,"low":1.6,"close":2.5},"depth":{"buy":[{"quantity":25600,"price":2.4,"orders":4},{"quantity":25600,"price":2.35,"orders":3},{"quantity":64000,"price":2.3,"orders":4},{"quantity":6400,"price":2.25,"orders":1},{"quantity":6400,"price":2.2,"orders":1}],"sell":[{"quantity":6400,"price":2.5,"orders":1},{"quantity":76800,"price":2.55,"orders":5},{"quantity":51200,"price":2.6,"orders":4},{"quantity":44800,"price":2.65,"orders":3},{"quantity":44800,"price":2.7,"orders":3}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|123707","symbol":"NHPC25MAY89PE","last_price":2.5,"volume":1760000,"average_price":2.03,"oi":480000.0,"net_change":-0.25,"total_buy_quantity":864000.0,"total_sell_quantity":1062400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1747907972544","oi_day_high":563200.0,"oi_day_low":345600.0},"NSE_FO:NESTLEIND25MAY2440CE":{"ohlc":{"open":6.95,"high":8.5,"low":3.55,"close":4.7},"depth":{"buy":[{"quantity":600,"price":4.55,"orders":3},{"quantity":600,"price":4.5,"orders":3},{"quantity":600,"price":4.45,"orders":3},{"quantity":600,"price":4.4,"orders":3},{"quantity":600,"price":4.35,"orders":3}],"sell":[{"quantity":400,"price":4.7,"orders":2},{"quantity":600,"price":4.75,"orders":3},{"quantity":1000,"price":4.8,"orders":5},{"quantity":2000,"price":4.85,"orders":6},{"quantity":600,"price":4.9,"orders":3}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|108889","symbol":"NESTLEIND25MAY2440CE","last_price":4.7,"volume":221800,"average_price":5.26,"oi":197200.0,"net_change":-6.05,"total_buy_quantity":117400.0,"total_sell_quantity":65600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.55,"last_trade_time":"1747907929959","oi_day_high":219000.0,"oi_day_low":192800.0},"NSE_FO:MPHASIS25MAY2460CE":{"ohlc":{"open":79.95,"high":110.25,"low":74.95,"close":108.65},"depth":{"buy":[{"quantity":275,"price":105.6,"orders":1},{"quantity":275,"price":104.0,"orders":1},{"quantity":275,"price":99.55,"orders":1},{"quantity":825,"price":96.75,"orders":1},{"quantity":2475,"price":96.7,"orders":1}],"sell":[{"quantity":275,"price":107.4,"orders":1},{"quantity":275,"price":107.45,"orders":1},{"quantity":825,"price":109.9,"orders":1},{"quantity":550,"price":109.95,"orders":1},{"quantity":275,"price":113.65,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|120544","symbol":"MPHASIS25MAY2460CE","last_price":108.65,"volume":6600,"average_price":84.32,"oi":12925.0,"net_change":0.4,"total_buy_quantity":16775.0,"total_sell_quantity":30250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":251.0,"last_trade_time":"1747907893002","oi_day_high":14025.0,"oi_day_low":12100.0},"NSE_FO:HINDCOPPER25MAY225CE":{"ohlc":{"open":7.0,"high":8.35,"low":5.3,"close":6.5},"depth":{"buy":[{"quantity":2650,"price":6.4,"orders":1},{"quantity":5300,"price":6.35,"orders":2},{"quantity":2650,"price":6.3,"orders":1},{"quantity":5300,"price":6.25,"orders":2},{"quantity":5300,"price":6.2,"orders":2}],"sell":[{"quantity":2650,"price":6.6,"orders":1},{"quantity":2650,"price":6.65,"orders":1},{"quantity":2650,"price":6.7,"orders":1},{"quantity":5300,"price":6.75,"orders":2},{"quantity":2650,"price":6.8,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|97273","symbol":"HINDCOPPER25MAY225CE","last_price":6.5,"volume":853300,"average_price":6.63,"oi":445200.0,"net_change":-2.7,"total_buy_quantity":349800.0,"total_sell_quantity":437250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1747907983858","oi_day_high":466400.0,"oi_day_low":424000.0},"NSE_FO:HAVELLS25MAY1600PE":{"ohlc":{"open":37.95,"high":55.0,"low":36.5,"close":46.0},"depth":{"buy":[{"quantity":500,"price":46.05,"orders":1},{"quantity":500,"price":46.0,"orders":1},{"quantity":500,"price":45.95,"orders":1},{"quantity":500,"price":45.85,"orders":1},{"quantity":500,"price":45.8,"orders":1}],"sell":[{"quantity":500,"price":48.75,"orders":1},{"quantity":500,"price":48.8,"orders":1},{"quantity":500,"price":48.85,"orders":1},{"quantity":5500,"price":49.8,"orders":1},{"quantity":2000,"price":50.05,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|86048","symbol":"HAVELLS25MAY1600PE","last_price":46.0,"volume":105500,"average_price":46.99,"oi":577500.0,"net_change":7.2,"total_buy_quantity":65000.0,"total_sell_quantity":39500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":85.8,"last_trade_time":"1747907639231","oi_day_high":582500.0,"oi_day_low":569500.0},"NSE_FO:GODREJPROP25MAY2100CE":{"ohlc":{"open":81.0,"high":97.95,"low":67.55,"close":87.0},"depth":{"buy":[{"quantity":225,"price":86.5,"orders":1},{"quantity":225,"price":86.15,"orders":1},{"quantity":225,"price":86.1,"orders":1},{"quantity":675,"price":85.75,"orders":1},{"quantity":450,"price":85.55,"orders":1}],"sell":[{"quantity":225,"price":88.0,"orders":1},{"quantity":225,"price":89.5,"orders":1},{"quantity":225,"price":89.55,"orders":1},{"quantity":225,"price":89.8,"orders":1},{"quantity":225,"price":90.55,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|84173","symbol":"GODREJPROP25MAY2100CE","last_price":87.0,"volume":91350,"average_price":82.87,"oi":169650.0,"net_change":-14.25,"total_buy_quantity":87075.0,"total_sell_quantity":26775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":222.15,"last_trade_time":"1747907982394","oi_day_high":169650.0,"oi_day_low":163125.0},"NSE_FO:GLENMARK25MAY1440PE":{"ohlc":{"open":40.9,"high":47.0,"low":33.15,"close":34.3},"depth":{"buy":[{"quantity":325,"price":34.55,"orders":1},{"quantity":325,"price":34.35,"orders":1},{"quantity":1300,"price":34.3,"orders":1},{"quantity":325,"price":33.6,"orders":1},{"quantity":975,"price":33.55,"orders":2}],"sell":[{"quantity":650,"price":35.1,"orders":1},{"quantity":650,"price":35.15,"orders":1},{"quantity":325,"price":35.45,"orders":1},{"quantity":650,"price":35.5,"orders":1},{"quantity":325,"price":35.55,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|83171","symbol":"GLENMARK25MAY1440PE","last_price":34.3,"volume":79625,"average_price":38.2,"oi":150800.0,"net_change":-3.1,"total_buy_quantity":119925.0,"total_sell_quantity":63050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.25,"last_trade_time":"1747907995091","oi_day_high":151125.0,"oi_day_low":138775.0},"NSE_FO:RBLBANK25MAY197.5CE":{"ohlc":{"open":12.95,"high":12.95,"low":12.95,"close":12.95},"depth":{"buy":[{"quantity":2500,"price":4.15,"orders":1},{"quantity":2500,"price":4.1,"orders":1},{"quantity":2500,"price":2.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2500,"price":14.0,"orders":1},{"quantity":2500,"price":16.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|134046","symbol":"RBLBANK25MAY197.5CE","last_price":12.95,"volume":0,"average_price":0.0,"oi":180000.0,"net_change":0.1,"total_buy_quantity":7500.0,"total_sell_quantity":5000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1747735108000","oi_day_high":205000.0,"oi_day_low":180000.0},"NSE_FO:HDFCAMC25MAY4550CE":{"ohlc":{"open":284.25,"high":310.15,"low":249.85,"close":249.85},"depth":{"buy":[{"quantity":1200,"price":255.0,"orders":2},{"quantity":150,"price":254.95,"orders":1},{"quantity":150,"price":249.6,"orders":1},{"quantity":450,"price":246.45,"orders":1},{"quantity":450,"price":242.3,"orders":1}],"sell":[{"quantity":450,"price":278.75,"orders":1},{"quantity":150,"price":278.8,"orders":1},{"quantity":1050,"price":279.25,"orders":2},{"quantity":750,"price":281.5,"orders":1},{"quantity":150,"price":285.0,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|93470","symbol":"HDFCAMC25MAY4550CE","last_price":249.85,"volume":1800,"average_price":289.92,"oi":15000.0,"net_change":-11.1,"total_buy_quantity":14700.0,"total_sell_quantity":13800.0,"lower_circuit_limit":10.5,"upper_circuit_limit":511.4,"last_trade_time":"1747899638408","oi_day_high":15750.0,"oi_day_low":14850.0},"NSE_FO:INDIANB25MAY570CE":{"ohlc":{"open":31.2,"high":31.2,"low":23.2,"close":26.2},"depth":{"buy":[{"quantity":950,"price":25.95,"orders":1},{"quantity":950,"price":25.4,"orders":1},{"quantity":950,"price":25.3,"orders":1},{"quantity":950,"price":24.85,"orders":1},{"quantity":1900,"price":24.3,"orders":1}],"sell":[{"quantity":950,"price":27.05,"orders":1},{"quantity":950,"price":27.1,"orders":1},{"quantity":1900,"price":27.25,"orders":1},{"quantity":1900,"price":27.35,"orders":1},{"quantity":2850,"price":27.45,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|103521","symbol":"INDIANB25MAY570CE","last_price":26.2,"volume":50350,"average_price":27.15,"oi":207100.0,"net_change":-13.9,"total_buy_quantity":88350.0,"total_sell_quantity":129200.0,"lower_circuit_limit":6.45,"upper_circuit_limit":73.75,"last_trade_time":"1747906990023","oi_day_high":209000.0,"oi_day_low":199500.0},"NSE_FO:SAIL25MAY117.5PE":{"ohlc":{"open":0.85,"high":0.85,"low":0.5,"close":0.6},"depth":{"buy":[{"quantity":16000,"price":0.55,"orders":2},{"quantity":24000,"price":0.5,"orders":6},{"quantity":72000,"price":0.45,"orders":15},{"quantity":20000,"price":0.4,"orders":2},{"quantity":132000,"price":0.35,"orders":3}],"sell":[{"quantity":136000,"price":0.6,"orders":7},{"quantity":72000,"price":0.65,"orders":7},{"quantity":108000,"price":0.7,"orders":18},{"quantity":20000,"price":0.75,"orders":2},{"quantity":20000,"price":0.8,"orders":3}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|135182","symbol":"SAIL25MAY117.5PE","last_price":0.6,"volume":1344000,"average_price":0.65,"oi":1688000.0,"net_change":-0.25,"total_buy_quantity":1068000.0,"total_sell_quantity":984000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1747907999107","oi_day_high":1716000.0,"oi_day_low":1580000.0},"NSE_FO:ICICIBANK25MAY1400PE":{"ohlc":{"open":3.45,"high":4.75,"low":2.65,"close":2.9},"depth":{"buy":[{"quantity":7700,"price":2.9,"orders":6},{"quantity":10500,"price":2.85,"orders":7},{"quantity":12600,"price":2.8,"orders":13},{"quantity":13300,"price":2.75,"orders":9},{"quantity":21700,"price":2.7,"orders":9}],"sell":[{"quantity":15400,"price":3.0,"orders":11},{"quantity":13300,"price":3.05,"orders":11},{"quantity":25200,"price":3.1,"orders":12},{"quantity":9800,"price":3.15,"orders":11},{"quantity":15400,"price":3.2,"orders":10}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|90471","symbol":"ICICIBANK25MAY1400PE","last_price":2.9,"volume":2247000,"average_price":3.81,"oi":2142000.0,"net_change":-0.65,"total_buy_quantity":709100.0,"total_sell_quantity":383600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1747907971992","oi_day_high":2154600.0,"oi_day_low":2087400.0},"NSE_FO:BSOFT25MAY395CE":{"ohlc":{"open":29.0,"high":29.0,"low":25.05,"close":27.3},"depth":{"buy":[{"quantity":1000,"price":27.7,"orders":1},{"quantity":1000,"price":27.1,"orders":1},{"quantity":1000,"price":26.75,"orders":1},{"quantity":4000,"price":26.55,"orders":1},{"quantity":3000,"price":26.35,"orders":1}],"sell":[{"quantity":1000,"price":28.7,"orders":1},{"quantity":2000,"price":28.75,"orders":1},{"quantity":1000,"price":28.8,"orders":1},{"quantity":2000,"price":29.1,"orders":2},{"quantity":5000,"price":29.5,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|77885","symbol":"BSOFT25MAY395CE","last_price":27.3,"volume":5000,"average_price":27.31,"oi":123000.0,"net_change":-2.8,"total_buy_quantity":49000.0,"total_sell_quantity":135000.0,"lower_circuit_limit":5.0,"upper_circuit_limit":55.2,"last_trade_time":"1747905678770","oi_day_high":124000.0,"oi_day_low":123000.0},"NSE_FO:PAGEIND25MAY45000PE":{"ohlc":{"open":90.05,"high":90.05,"low":66.05,"close":71.45},"depth":{"buy":[{"quantity":15,"price":73.0,"orders":1},{"quantity":15,"price":72.95,"orders":1},{"quantity":15,"price":72.8,"orders":1},{"quantity":60,"price":72.15,"orders":2},{"quantity":15,"price":70.3,"orders":1}],"sell":[{"quantity":15,"price":84.9,"orders":1},{"quantity":15,"price":84.95,"orders":1},{"quantity":60,"price":85.0,"orders":2},{"quantity":15,"price":89.95,"orders":1},{"quantity":45,"price":90.0,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|112171","symbol":"PAGEIND25MAY45000PE","last_price":71.45,"volume":2430,"average_price":77.3,"oi":4245.0,"net_change":-14.7,"total_buy_quantity":2475.0,"total_sell_quantity":420.0,"lower_circuit_limit":0.05,"upper_circuit_limit":299.65,"last_trade_time":"1747907893602","oi_day_high":4320.0,"oi_day_low":3795.0},"NSE_FO:TORNTPHARM25MAY3350CE":{"ohlc":{"open":33.0,"high":33.0,"low":12.2,"close":16.4},"depth":{"buy":[{"quantity":250,"price":15.0,"orders":1},{"quantity":250,"price":14.95,"orders":1},{"quantity":250,"price":14.7,"orders":1},{"quantity":250,"price":14.65,"orders":1},{"quantity":1250,"price":13.95,"orders":2}],"sell":[{"quantity":250,"price":15.85,"orders":1},{"quantity":250,"price":16.15,"orders":1},{"quantity":250,"price":16.2,"orders":1},{"quantity":250,"price":16.3,"orders":1},{"quantity":1000,"price":16.65,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|144795","symbol":"TORNTPHARM25MAY3350CE","last_price":16.4,"volume":294000,"average_price":17.22,"oi":221250.0,"net_change":-20.8,"total_buy_quantity":79500.0,"total_sell_quantity":75750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.8,"last_trade_time":"1747907948540","oi_day_high":221250.0,"oi_day_low":197750.0},"NSE_FO:HINDPETRO25MAY390CE":{"ohlc":{"open":17.7,"high":18.7,"low":12.7,"close":15.35},"depth":{"buy":[{"quantity":4050,"price":15.15,"orders":2},{"quantity":2025,"price":15.05,"orders":1},{"quantity":4050,"price":15.0,"orders":2},{"quantity":2025,"price":14.95,"orders":1},{"quantity":2025,"price":14.9,"orders":1}],"sell":[{"quantity":2025,"price":15.35,"orders":1},{"quantity":2025,"price":15.4,"orders":1},{"quantity":2025,"price":15.45,"orders":1},{"quantity":4050,"price":15.55,"orders":1},{"quantity":2025,"price":15.6,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|89174","symbol":"HINDPETRO25MAY390CE","last_price":15.35,"volume":180225,"average_price":16.28,"oi":666225.0,"net_change":-3.4,"total_buy_quantity":267300.0,"total_sell_quantity":162000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.1,"last_trade_time":"1747907987474","oi_day_high":698625.0,"oi_day_low":666225.0},"NSE_FO:SIEMENS25MAY2900CE":{"ohlc":{"open":365.0,"high":445.7,"low":336.0,"close":404.0},"depth":{"buy":[{"quantity":75,"price":400.3,"orders":1},{"quantity":75,"price":400.25,"orders":1},{"quantity":75,"price":400.2,"orders":1},{"quantity":75,"price":399.6,"orders":1},{"quantity":750,"price":399.45,"orders":1}],"sell":[{"quantity":75,"price":407.15,"orders":1},{"quantity":75,"price":407.2,"orders":1},{"quantity":150,"price":409.85,"orders":2},{"quantity":2325,"price":410.2,"orders":3},{"quantity":75,"price":410.4,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|41421","symbol":"SIEMENS25MAY2900CE","last_price":404.0,"volume":9975,"average_price":392.83,"oi":70350.0,"net_change":11.75,"total_buy_quantity":6750.0,"total_sell_quantity":6750.0,"lower_circuit_limit":160.7,"upper_circuit_limit":623.8,"last_trade_time":"1747907160616","oi_day_high":72600.0,"oi_day_low":70350.0},"NSE_FO:CESC25MAY157.5PE":{"ohlc":{"open":0.2,"high":0.3,"low":0.2,"close":0.3},"depth":{"buy":[{"quantity":11700,"price":0.2,"orders":4},{"quantity":17550,"price":0.15,"orders":5},{"quantity":8775,"price":0.1,"orders":3},{"quantity":70200,"price":0.05,"orders":4},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2925,"price":0.3,"orders":1},{"quantity":2925,"price":0.35,"orders":1},{"quantity":5850,"price":0.45,"orders":2},{"quantity":8775,"price":0.5,"orders":3},{"quantity":5850,"price":0.55,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|80002","symbol":"CESC25MAY157.5PE","last_price":0.3,"volume":8775,"average_price":0.26,"oi":157950.0,"net_change":0.0,"total_buy_quantity":108225.0,"total_sell_quantity":351000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1747903118353","oi_day_high":157950.0,"oi_day_low":157950.0},"NSE_FO:BSE25MAY6500PE":{"ohlc":{"open":17.0,"high":95.95,"low":17.0,"close":47.95},"depth":{"buy":[{"quantity":125,"price":47.0,"orders":1},{"quantity":125,"price":46.1,"orders":1},{"quantity":125,"price":46.05,"orders":1},{"quantity":750,"price":46.0,"orders":2},{"quantity":125,"price":45.4,"orders":1}],"sell":[{"quantity":4125,"price":48.0,"orders":5},{"quantity":125,"price":48.45,"orders":1},{"quantity":250,"price":48.5,"orders":2},{"quantity":125,"price":48.7,"orders":1},{"quantity":125,"price":48.75,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|35244","symbol":"BSE25MAY6500PE","last_price":47.95,"volume":4185125,"average_price":60.31,"oi":705875.0,"net_change":30.55,"total_buy_quantity":100375.0,"total_sell_quantity":66875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.45,"last_trade_time":"1747907998082","oi_day_high":708375.0,"oi_day_low":539875.0},"NSE_FO:MFSL25MAY1240PE":{"ohlc":{"open":0.65,"high":0.7,"low":0.4,"close":0.6},"depth":{"buy":[{"quantity":1600,"price":0.45,"orders":2},{"quantity":4800,"price":0.4,"orders":3},{"quantity":1600,"price":0.35,"orders":2},{"quantity":1600,"price":0.3,"orders":2},{"quantity":1600,"price":0.25,"orders":2}],"sell":[{"quantity":2400,"price":0.7,"orders":3},{"quantity":800,"price":0.75,"orders":1},{"quantity":1600,"price":0.8,"orders":2},{"quantity":1600,"price":0.85,"orders":2},{"quantity":800,"price":0.9,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|105474","symbol":"MFSL25MAY1240PE","last_price":0.6,"volume":43200,"average_price":0.57,"oi":90400.0,"net_change":-0.2,"total_buy_quantity":49600.0,"total_sell_quantity":121600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1747906395482","oi_day_high":106400.0,"oi_day_low":88000.0},"NSE_FO:PNBHOUSING25MAY1000CE":{"ohlc":{"open":54.6,"high":55.0,"low":41.0,"close":52.55},"depth":{"buy":[{"quantity":650,"price":51.0,"orders":1},{"quantity":650,"price":50.95,"orders":1},{"quantity":650,"price":50.9,"orders":1},{"quantity":650,"price":50.85,"orders":1},{"quantity":650,"price":50.55,"orders":1}],"sell":[{"quantity":650,"price":55.5,"orders":1},{"quantity":650,"price":55.55,"orders":1},{"quantity":650,"price":56.0,"orders":1},{"quantity":2600,"price":57.1,"orders":1},{"quantity":650,"price":58.55,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|130559","symbol":"PNBHOUSING25MAY1000CE","last_price":52.55,"volume":5850,"average_price":49.06,"oi":166400.0,"net_change":-13.45,"total_buy_quantity":60450.0,"total_sell_quantity":57200.0,"lower_circuit_limit":2.65,"upper_circuit_limit":129.35,"last_trade_time":"1747907896460","oi_day_high":167050.0,"oi_day_low":165750.0},"NSE_FO:PHOENIXLTD25MAY1650CE":{"ohlc":{"open":18.95,"high":30.25,"low":10.5,"close":14.15},"depth":{"buy":[{"quantity":350,"price":13.85,"orders":1},{"quantity":350,"price":13.8,"orders":1},{"quantity":350,"price":13.75,"orders":1},{"quantity":350,"price":13.7,"orders":1},{"quantity":350,"price":13.5,"orders":1}],"sell":[{"quantity":700,"price":14.4,"orders":2},{"quantity":350,"price":15.0,"orders":1},{"quantity":350,"price":15.1,"orders":1},{"quantity":350,"price":15.45,"orders":1},{"quantity":700,"price":15.5,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|128671","symbol":"PHOENIXLTD25MAY1650CE","last_price":14.15,"volume":276850,"average_price":20.46,"oi":119350.0,"net_change":-6.4,"total_buy_quantity":70000.0,"total_sell_quantity":73500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.85,"last_trade_time":"1747907993660","oi_day_high":133000.0,"oi_day_low":116200.0},"NSE_FO:GRASIM25MAY2720PE":{"ohlc":{"open":63.0,"high":82.55,"low":55.45,"close":62.0},"depth":{"buy":[{"quantity":250,"price":61.4,"orders":1},{"quantity":250,"price":61.35,"orders":1},{"quantity":500,"price":61.2,"orders":2},{"quantity":250,"price":61.1,"orders":1},{"quantity":250,"price":59.95,"orders":1}],"sell":[{"quantity":250,"price":62.8,"orders":1},{"quantity":250,"price":63.1,"orders":1},{"quantity":250,"price":63.15,"orders":1},{"quantity":250,"price":63.9,"orders":1},{"quantity":500,"price":63.95,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|84985","symbol":"GRASIM25MAY2720PE","last_price":62.0,"volume":152750,"average_price":66.48,"oi":98250.0,"net_change":6.45,"total_buy_quantity":35250.0,"total_sell_quantity":30000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.55,"last_trade_time":"1747907991281","oi_day_high":110500.0,"oi_day_low":98250.0},"NSE_FO:GMRAIRPORT25MAY89PE":{"ohlc":{"open":2.9,"high":3.0,"low":1.7,"close":1.8},"depth":{"buy":[{"quantity":90000,"price":1.75,"orders":7},{"quantity":61875,"price":1.7,"orders":7},{"quantity":129375,"price":1.65,"orders":18},{"quantity":84375,"price":1.6,"orders":5},{"quantity":50625,"price":1.55,"orders":4}],"sell":[{"quantity":5625,"price":1.8,"orders":1},{"quantity":56250,"price":1.85,"orders":7},{"quantity":95625,"price":1.9,"orders":15},{"quantity":95625,"price":1.95,"orders":8},{"quantity":28125,"price":2.0,"orders":3}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|90037","symbol":"GMRAIRPORT25MAY89PE","last_price":1.8,"volume":2278125,"average_price":2.16,"oi":978750.0,"net_change":-1.0,"total_buy_quantity":1023750.0,"total_sell_quantity":1265625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1747907991583","oi_day_high":978750.0,"oi_day_low":787500.0},"NSE_FO:IIFL25MAY375PE":{"ohlc":{"open":1.8,"high":1.85,"low":1.65,"close":1.85},"depth":{"buy":[{"quantity":4650,"price":1.6,"orders":3},{"quantity":1550,"price":1.55,"orders":1},{"quantity":1550,"price":1.5,"orders":1},{"quantity":1550,"price":1.45,"orders":1},{"quantity":1550,"price":1.4,"orders":1}],"sell":[{"quantity":4650,"price":1.8,"orders":3},{"quantity":3100,"price":1.85,"orders":2},{"quantity":4650,"price":1.9,"orders":3},{"quantity":4650,"price":1.95,"orders":2},{"quantity":3100,"price":2.0,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|102873","symbol":"IIFL25MAY375PE","last_price":1.85,"volume":66650,"average_price":1.81,"oi":172050.0,"net_change":-0.3,"total_buy_quantity":134850.0,"total_sell_quantity":221650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1747907285040","oi_day_high":181350.0,"oi_day_low":172050.0},"NSE_FO:ADANIGREEN25MAY960CE":{"ohlc":{"open":45.0,"high":56.0,"low":32.35,"close":42.05},"depth":{"buy":[{"quantity":375,"price":41.15,"orders":1},{"quantity":375,"price":41.1,"orders":1},{"quantity":375,"price":40.9,"orders":1},{"quantity":750,"price":40.85,"orders":1},{"quantity":375,"price":40.1,"orders":1}],"sell":[{"quantity":375,"price":43.75,"orders":1},{"quantity":2625,"price":43.8,"orders":1},{"quantity":375,"price":43.85,"orders":1},{"quantity":375,"price":44.0,"orders":1},{"quantity":375,"price":44.05,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|64784","symbol":"ADANIGREEN25MAY960CE","last_price":42.05,"volume":112125,"average_price":41.56,"oi":868125.0,"net_change":-6.7,"total_buy_quantity":80625.0,"total_sell_quantity":46500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":119.45,"last_trade_time":"1747907950544","oi_day_high":879375.0,"oi_day_low":862875.0},"NSE_FO:HINDALCO25MAY630CE":{"ohlc":{"open":32.0,"high":32.0,"low":19.1,"close":23.95},"depth":{"buy":[{"quantity":2800,"price":22.7,"orders":2},{"quantity":4200,"price":22.65,"orders":3},{"quantity":1400,"price":22.55,"orders":1},{"quantity":1400,"price":22.5,"orders":1},{"quantity":9800,"price":22.45,"orders":2}],"sell":[{"quantity":1400,"price":23.55,"orders":1},{"quantity":1400,"price":23.6,"orders":1},{"quantity":4200,"price":23.65,"orders":2},{"quantity":1400,"price":23.75,"orders":1},{"quantity":2800,"price":23.85,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|96927","symbol":"HINDALCO25MAY630CE","last_price":23.95,"volume":411600,"average_price":24.32,"oi":480200.0,"net_change":-11.55,"total_buy_quantity":91000.0,"total_sell_quantity":166600.0,"lower_circuit_limit":2.2,"upper_circuit_limit":68.8,"last_trade_time":"1747907976648","oi_day_high":490000.0,"oi_day_low":462000.0},"NSE_FO:LTIM25MAY4550CE":{"ohlc":{"open":410.5,"high":410.5,"low":410.5,"close":410.5},"depth":{"buy":[{"quantity":600,"price":425.2,"orders":1},{"quantity":1500,"price":412.3,"orders":1},{"quantity":1500,"price":404.5,"orders":1},{"quantity":750,"price":391.15,"orders":1},{"quantity":6000,"price":339.9,"orders":1}],"sell":[{"quantity":600,"price":462.5,"orders":1},{"quantity":1500,"price":463.0,"orders":1},{"quantity":750,"price":466.75,"orders":1},{"quantity":1500,"price":478.2,"orders":1},{"quantity":6000,"price":595.15,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|115837","symbol":"LTIM25MAY4550CE","last_price":410.5,"volume":0,"average_price":0.0,"oi":28800.0,"net_change":0.0,"total_buy_quantity":10350.0,"total_sell_quantity":12150.0,"lower_circuit_limit":206.85,"upper_circuit_limit":780.25,"last_trade_time":"1747284064000","oi_day_high":28800.0,"oi_day_low":28800.0},"NSE_FO:SONACOMS25MAY470CE":{"ohlc":{"open":60.05,"high":60.05,"low":56.0,"close":56.0},"depth":{"buy":[{"quantity":775,"price":55.1,"orders":1},{"quantity":2325,"price":55.0,"orders":1},{"quantity":3100,"price":54.3,"orders":1},{"quantity":7750,"price":54.15,"orders":1},{"quantity":7750,"price":53.7,"orders":1}],"sell":[{"quantity":2325,"price":59.45,"orders":1},{"quantity":3100,"price":59.5,"orders":1},{"quantity":10075,"price":59.65,"orders":2},{"quantity":3875,"price":59.9,"orders":1},{"quantity":775,"price":60.0,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|139021","symbol":"SONACOMS25MAY470CE","last_price":56.0,"volume":6975,"average_price":57.81,"oi":82150.0,"net_change":-2.55,"total_buy_quantity":72075.0,"total_sell_quantity":84475.0,"lower_circuit_limit":23.2,"upper_circuit_limit":93.9,"last_trade_time":"1747903355929","oi_day_high":83700.0,"oi_day_low":82150.0},"NSE_FO:IDEA25MAY8PE":{"ohlc":{"open":1.25,"high":1.35,"low":1.25,"close":1.25},"depth":{"buy":[{"quantity":1160000,"price":1.2,"orders":6},{"quantity":200000,"price":1.15,"orders":4},{"quantity":1800000,"price":1.1,"orders":5},{"quantity":1600000,"price":1.05,"orders":1},{"quantity":1600000,"price":1.0,"orders":1}],"sell":[{"quantity":240000,"price":1.25,"orders":5},{"quantity":1160000,"price":1.3,"orders":4},{"quantity":1880000,"price":1.35,"orders":6},{"quantity":2800000,"price":1.4,"orders":2},{"quantity":3320000,"price":1.45,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|91447","symbol":"IDEA25MAY8PE","last_price":1.25,"volume":7040000,"average_price":1.28,"oi":8.748E7,"net_change":0.0,"total_buy_quantity":2.968E7,"total_sell_quantity":2.688E7,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1747907417302","oi_day_high":8.936E7,"oi_day_low":8.748E7},"NSE_FO:SBILIFE25MAY1600CE":{"ohlc":{"open":172.8,"high":172.8,"low":172.8,"close":172.8},"depth":{"buy":[{"quantity":1125,"price":163.05,"orders":1},{"quantity":9000,"price":163.0,"orders":3},{"quantity":1500,"price":162.4,"orders":1},{"quantity":3750,"price":158.35,"orders":1},{"quantity":1875,"price":155.2,"orders":1}],"sell":[{"quantity":1125,"price":176.85,"orders":1},{"quantity":9000,"price":176.9,"orders":3},{"quantity":1500,"price":177.6,"orders":1},{"quantity":1875,"price":179.05,"orders":1},{"quantity":3750,"price":179.35,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|121367","symbol":"SBILIFE25MAY1600CE","last_price":172.8,"volume":0,"average_price":0.0,"oi":88500.0,"net_change":0.0,"total_buy_quantity":36000.0,"total_sell_quantity":36000.0,"lower_circuit_limit":85.85,"upper_circuit_limit":247.05,"last_trade_time":"1747727992000","oi_day_high":90375.0,"oi_day_low":88500.0},"NSE_FO:CROMPTON25MAY330PE":{"ohlc":{"open":1.0,"high":1.0,"low":0.75,"close":0.85},"depth":{"buy":[{"quantity":10800,"price":0.75,"orders":5},{"quantity":12600,"price":0.7,"orders":3},{"quantity":19800,"price":0.65,"orders":6},{"quantity":12600,"price":0.6,"orders":3},{"quantity":10800,"price":0.55,"orders":4}],"sell":[{"quantity":10800,"price":0.85,"orders":6},{"quantity":7200,"price":0.9,"orders":3},{"quantity":12600,"price":0.95,"orders":3},{"quantity":16200,"price":1.0,"orders":5},{"quantity":7200,"price":1.05,"orders":4}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|76932","symbol":"CROMPTON25MAY330PE","last_price":0.85,"volume":243000,"average_price":0.91,"oi":477000.0,"net_change":0.05,"total_buy_quantity":198000.0,"total_sell_quantity":399600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1747907756430","oi_day_high":558000.0,"oi_day_low":477000.0},"NSE_FO:MAXHEALTH25MAY1120CE":{"ohlc":{"open":36.9,"high":43.9,"low":24.0,"close":43.9},"depth":{"buy":[{"quantity":2625,"price":41.7,"orders":2},{"quantity":1050,"price":41.65,"orders":1},{"quantity":1575,"price":40.9,"orders":1},{"quantity":1050,"price":40.85,"orders":1},{"quantity":1575,"price":37.15,"orders":1}],"sell":[{"quantity":1050,"price":48.75,"orders":1},{"quantity":525,"price":48.95,"orders":1},{"quantity":1575,"price":49.2,"orders":1},{"quantity":1575,"price":49.85,"orders":1},{"quantity":2100,"price":49.9,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|104845","symbol":"MAXHEALTH25MAY1120CE","last_price":43.9,"volume":213675,"average_price":33.02,"oi":58275.0,"net_change":4.75,"total_buy_quantity":99225.0,"total_sell_quantity":13650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.3,"last_trade_time":"1747907998736","oi_day_high":71925.0,"oi_day_low":50925.0},"NSE_FO:ABCAPITAL25MAY202.5PE":{"ohlc":{"open":0.35,"high":0.4,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":2700,"price":0.25,"orders":1},{"quantity":24300,"price":0.2,"orders":3},{"quantity":21600,"price":0.15,"orders":4},{"quantity":24300,"price":0.1,"orders":4},{"quantity":13500,"price":0.05,"orders":4}],"sell":[{"quantity":2700,"price":0.3,"orders":1},{"quantity":13500,"price":0.35,"orders":2},{"quantity":8100,"price":0.4,"orders":3},{"quantity":13500,"price":0.45,"orders":4},{"quantity":10800,"price":0.5,"orders":4}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|65398","symbol":"ABCAPITAL25MAY202.5PE","last_price":0.3,"volume":8100,"average_price":0.35,"oi":199800.0,"net_change":-0.15,"total_buy_quantity":86400.0,"total_sell_quantity":272700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1747906800961","oi_day_high":199800.0,"oi_day_low":199800.0},"NSE_FO:INDUSTOWER25MAY405PE":{"ohlc":{"open":20.1,"high":23.6,"low":18.6,"close":22.15},"depth":{"buy":[{"quantity":3400,"price":22.25,"orders":2},{"quantity":3400,"price":22.1,"orders":1},{"quantity":5100,"price":22.05,"orders":2},{"quantity":1700,"price":22.0,"orders":1},{"quantity":3400,"price":21.9,"orders":1}],"sell":[{"quantity":1700,"price":22.5,"orders":1},{"quantity":1700,"price":22.55,"orders":1},{"quantity":1700,"price":22.75,"orders":1},{"quantity":1700,"price":23.1,"orders":1},{"quantity":1700,"price":23.15,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|105219","symbol":"INDUSTOWER25MAY405PE","last_price":22.15,"volume":81600,"average_price":20.65,"oi":436900.0,"net_change":3.35,"total_buy_quantity":130900.0,"total_sell_quantity":231200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.8,"last_trade_time":"1747907902511","oi_day_high":455600.0,"oi_day_low":433500.0},"NSE_FO:SRF25MAY3050CE":{"ohlc":{"open":15.0,"high":17.85,"low":8.5,"close":10.1},"depth":{"buy":[{"quantity":375,"price":10.15,"orders":1},{"quantity":750,"price":10.1,"orders":2},{"quantity":375,"price":10.05,"orders":1},{"quantity":375,"price":9.85,"orders":1},{"quantity":375,"price":9.75,"orders":1}],"sell":[{"quantity":750,"price":10.4,"orders":2},{"quantity":750,"price":10.45,"orders":2},{"quantity":375,"price":10.5,"orders":1},{"quantity":1125,"price":10.55,"orders":3},{"quantity":1125,"price":10.75,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|139437","symbol":"SRF25MAY3050CE","last_price":10.1,"volume":300375,"average_price":11.5,"oi":374625.0,"net_change":-9.55,"total_buy_quantity":161625.0,"total_sell_quantity":57000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.7,"last_trade_time":"1747907994816","oi_day_high":378000.0,"oi_day_low":354750.0},"NSE_FO:ESCORTS25MAY3400PE":{"ohlc":{"open":23.0,"high":38.0,"low":13.3,"close":13.0},"depth":{"buy":[{"quantity":150,"price":13.3,"orders":1},{"quantity":750,"price":13.25,"orders":2},{"quantity":300,"price":13.0,"orders":2},{"quantity":150,"price":11.1,"orders":1},{"quantity":150,"price":11.05,"orders":1}],"sell":[{"quantity":150,"price":13.85,"orders":1},{"quantity":150,"price":13.9,"orders":1},{"quantity":150,"price":14.0,"orders":1},{"quantity":150,"price":14.2,"orders":1},{"quantity":750,"price":14.25,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|81712","symbol":"ESCORTS25MAY3400PE","last_price":13.0,"volume":85350,"average_price":27.45,"oi":90600.0,"net_change":-5.0,"total_buy_quantity":52500.0,"total_sell_quantity":22650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.2,"last_trade_time":"1747907995178","oi_day_high":100950.0,"oi_day_low":90600.0},"NSE_FO:JIOFIN25MAY260PE":{"ohlc":{"open":0.9,"high":1.3,"low":0.7,"close":0.8},"depth":{"buy":[{"quantity":19800,"price":0.8,"orders":6},{"quantity":72600,"price":0.75,"orders":17},{"quantity":69300,"price":0.7,"orders":13},{"quantity":84150,"price":0.65,"orders":11},{"quantity":118800,"price":0.6,"orders":16}],"sell":[{"quantity":18150,"price":0.85,"orders":10},{"quantity":21450,"price":0.9,"orders":8},{"quantity":41250,"price":0.95,"orders":18},{"quantity":21450,"price":1.0,"orders":8},{"quantity":19800,"price":1.05,"orders":7}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|97765","symbol":"JIOFIN25MAY260PE","last_price":0.8,"volume":1466850,"average_price":0.89,"oi":2823150.0,"net_change":-0.2,"total_buy_quantity":859650.0,"total_sell_quantity":541200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1747907955041","oi_day_high":2928750.0,"oi_day_low":2816550.0},"NSE_FO:APOLLOTYRE25MAY470CE":{"ohlc":{"open":20.85,"high":22.95,"low":20.05,"close":22.95},"depth":{"buy":[{"quantity":1700,"price":23.5,"orders":1},{"quantity":1700,"price":23.45,"orders":1},{"quantity":1700,"price":23.4,"orders":1},{"quantity":1700,"price":23.35,"orders":1},{"quantity":3400,"price":23.25,"orders":1}],"sell":[{"quantity":1700,"price":24.05,"orders":1},{"quantity":1700,"price":24.1,"orders":1},{"quantity":1700,"price":24.45,"orders":1},{"quantity":1700,"price":24.75,"orders":1},{"quantity":1700,"price":24.8,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|68710","symbol":"APOLLOTYRE25MAY470CE","last_price":22.95,"volume":20400,"average_price":21.78,"oi":299200.0,"net_change":2.1,"total_buy_quantity":214200.0,"total_sell_quantity":195500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.15,"last_trade_time":"1747905418450","oi_day_high":312800.0,"oi_day_low":299200.0},"NSE_FO:INDUSINDBK25MAY820PE":{"ohlc":{"open":86.7,"high":95.0,"low":37.05,"close":42.1},"depth":{"buy":[{"quantity":500,"price":42.1,"orders":1},{"quantity":500,"price":41.8,"orders":1},{"quantity":500,"price":41.25,"orders":1},{"quantity":500,"price":41.15,"orders":1},{"quantity":500,"price":41.1,"orders":1}],"sell":[{"quantity":500,"price":42.4,"orders":1},{"quantity":500,"price":42.45,"orders":1},{"quantity":500,"price":42.5,"orders":1},{"quantity":500,"price":42.55,"orders":1},{"quantity":500,"price":42.6,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|94523","symbol":"INDUSINDBK25MAY820PE","last_price":42.1,"volume":521000,"average_price":49.11,"oi":404500.0,"net_change":-15.35,"total_buy_quantity":77500.0,"total_sell_quantity":33500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":160.15,"last_trade_time":"1747907970303","oi_day_high":477000.0,"oi_day_low":388000.0},"NSE_FO:LICI25MAY820CE":{"ohlc":{"open":36.0,"high":36.05,"low":27.9,"close":32.65},"depth":{"buy":[{"quantity":575,"price":32.75,"orders":1},{"quantity":575,"price":32.7,"orders":1},{"quantity":575,"price":32.45,"orders":1},{"quantity":1725,"price":30.3,"orders":1},{"quantity":2300,"price":30.2,"orders":1}],"sell":[{"quantity":575,"price":34.3,"orders":1},{"quantity":575,"price":34.35,"orders":1},{"quantity":575,"price":34.45,"orders":1},{"quantity":575,"price":34.75,"orders":1},{"quantity":4025,"price":35.75,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|101390","symbol":"LICI25MAY820CE","last_price":32.65,"volume":16675,"average_price":32.43,"oi":106950.0,"net_change":-6.55,"total_buy_quantity":61525.0,"total_sell_quantity":70725.0,"lower_circuit_limit":0.7,"upper_circuit_limit":77.7,"last_trade_time":"1747906949530","oi_day_high":109825.0,"oi_day_low":105800.0},"NSE_FO:SHRIRAMFIN25MAY700PE":{"ohlc":{"open":49.0,"high":56.85,"low":49.0,"close":50.1},"depth":{"buy":[{"quantity":750,"price":50.4,"orders":1},{"quantity":750,"price":50.35,"orders":1},{"quantity":750,"price":50.2,"orders":1},{"quantity":750,"price":50.15,"orders":1},{"quantity":1500,"price":50.1,"orders":2}],"sell":[{"quantity":750,"price":51.1,"orders":1},{"quantity":750,"price":51.15,"orders":1},{"quantity":750,"price":51.2,"orders":1},{"quantity":750,"price":51.25,"orders":1},{"quantity":750,"price":51.35,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|122657","symbol":"SHRIRAMFIN25MAY700PE","last_price":50.1,"volume":15000,"average_price":50.95,"oi":198000.0,"net_change":6.8,"total_buy_quantity":70500.0,"total_sell_quantity":64500.0,"lower_circuit_limit":5.65,"upper_circuit_limit":80.95,"last_trade_time":"1747907928601","oi_day_high":200250.0,"oi_day_low":198000.0},"NSE_FO:MOTHERSON25MAY135CE":{"ohlc":{"open":12.4,"high":14.05,"low":12.1,"close":13.3},"depth":{"buy":[{"quantity":7100,"price":13.25,"orders":2},{"quantity":3550,"price":13.15,"orders":1},{"quantity":3550,"price":13.1,"orders":1},{"quantity":3550,"price":12.95,"orders":1},{"quantity":3550,"price":12.9,"orders":1}],"sell":[{"quantity":3550,"price":13.35,"orders":1},{"quantity":3550,"price":13.4,"orders":1},{"quantity":3550,"price":13.45,"orders":1},{"quantity":3550,"price":13.5,"orders":1},{"quantity":3550,"price":13.6,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|105895","symbol":"MOTHERSON25MAY135CE","last_price":13.3,"volume":269800,"average_price":13.07,"oi":1210550.0,"net_change":-0.05,"total_buy_quantity":340800.0,"total_sell_quantity":358550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.35,"last_trade_time":"1747907943692","oi_day_high":1249600.0,"oi_day_low":1210550.0},"NSE_FO:CHOLAFIN25MAY1540CE":{"ohlc":{"open":101.55,"high":110.45,"low":83.0,"close":90.6},"depth":{"buy":[{"quantity":1250,"price":92.35,"orders":2},{"quantity":625,"price":92.3,"orders":1},{"quantity":625,"price":92.25,"orders":1},{"quantity":625,"price":92.2,"orders":1},{"quantity":625,"price":90.85,"orders":1}],"sell":[{"quantity":625,"price":95.9,"orders":1},{"quantity":1250,"price":95.95,"orders":2},{"quantity":625,"price":96.0,"orders":1},{"quantity":625,"price":96.05,"orders":1},{"quantity":4375,"price":99.15,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|80759","symbol":"CHOLAFIN25MAY1540CE","last_price":90.6,"volume":12500,"average_price":97.88,"oi":51875.0,"net_change":-24.65,"total_buy_quantity":60625.0,"total_sell_quantity":58750.0,"lower_circuit_limit":17.8,"upper_circuit_limit":212.7,"last_trade_time":"1747906566933","oi_day_high":53125.0,"oi_day_low":51875.0},"NSE_FO:HDFCAMC25MAY4550PE":{"ohlc":{"open":15.9,"high":16.4,"low":8.25,"close":9.55},"depth":{"buy":[{"quantity":150,"price":8.3,"orders":1},{"quantity":300,"price":8.25,"orders":2},{"quantity":300,"price":7.6,"orders":2},{"quantity":4500,"price":7.05,"orders":1},{"quantity":1050,"price":3.4,"orders":1}],"sell":[{"quantity":150,"price":9.4,"orders":1},{"quantity":150,"price":9.45,"orders":1},{"quantity":150,"price":9.75,"orders":1},{"quantity":150,"price":9.8,"orders":1},{"quantity":300,"price":9.85,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|93473","symbol":"HDFCAMC25MAY4550PE","last_price":9.55,"volume":52800,"average_price":10.97,"oi":24000.0,"net_change":-3.5,"total_buy_quantity":63600.0,"total_sell_quantity":25350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.25,"last_trade_time":"1747907112319","oi_day_high":33900.0,"oi_day_low":23550.0},"NSE_FO:IRB25MAY48PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":471500,"price":0.15,"orders":8},{"quantity":1158250,"price":0.1,"orders":18},{"quantity":1701500,"price":0.05,"orders":19},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":256250,"price":0.2,"orders":12},{"quantity":153750,"price":0.25,"orders":5},{"quantity":112750,"price":0.3,"orders":2},{"quantity":41000,"price":0.35,"orders":2},{"quantity":102500,"price":0.4,"orders":3}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|95827","symbol":"IRB25MAY48PE","last_price":0.15,"volume":543250,"average_price":0.19,"oi":1250500.0,"net_change":-0.1,"total_buy_quantity":3331250.0,"total_sell_quantity":1742500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1747907999181","oi_day_high":1322250.0,"oi_day_low":1219750.0},"NSE_FO:PIDILITIND25MAY3080PE":{"ohlc":{"open":87.75,"high":89.9,"low":82.55,"close":87.6},"depth":{"buy":[{"quantity":250,"price":83.95,"orders":1},{"quantity":250,"price":82.6,"orders":1},{"quantity":250,"price":80.25,"orders":1},{"quantity":500,"price":74.95,"orders":2},{"quantity":1000,"price":74.9,"orders":1}],"sell":[{"quantity":250,"price":87.6,"orders":1},{"quantity":250,"price":87.65,"orders":1},{"quantity":250,"price":87.75,"orders":1},{"quantity":250,"price":88.7,"orders":1},{"quantity":250,"price":88.85,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|116029","symbol":"PIDILITIND25MAY3080PE","last_price":87.6,"volume":1750,"average_price":85.94,"oi":21500.0,"net_change":-3.4,"total_buy_quantity":41500.0,"total_sell_quantity":12250.0,"lower_circuit_limit":0.6,"upper_circuit_limit":181.4,"last_trade_time":"1747907865888","oi_day_high":22250.0,"oi_day_low":21500.0},"NSE_FO:LT25MAY3620PE":{"ohlc":{"open":63.65,"high":86.8,"low":63.2,"close":72.35},"depth":{"buy":[{"quantity":150,"price":71.55,"orders":1},{"quantity":300,"price":71.4,"orders":2},{"quantity":150,"price":71.35,"orders":1},{"quantity":150,"price":71.15,"orders":1},{"quantity":300,"price":70.85,"orders":2}],"sell":[{"quantity":150,"price":73.8,"orders":1},{"quantity":150,"price":74.05,"orders":1},{"quantity":150,"price":74.5,"orders":1},{"quantity":150,"price":74.55,"orders":1},{"quantity":150,"price":75.9,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|114713","symbol":"LT25MAY3620PE","last_price":72.35,"volume":94950,"average_price":74.0,"oi":98850.0,"net_change":12.3,"total_buy_quantity":31950.0,"total_sell_quantity":16650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":160.85,"last_trade_time":"1747907982384","oi_day_high":101100.0,"oi_day_low":94800.0},"NSE_FO:KOTAKBANK25MAY2220PE":{"ohlc":{"open":158.5,"high":158.5,"low":155.75,"close":157.3},"depth":{"buy":[{"quantity":400,"price":141.5,"orders":1},{"quantity":400,"price":141.25,"orders":1},{"quantity":1200,"price":136.9,"orders":1},{"quantity":1200,"price":136.75,"orders":1},{"quantity":12400,"price":136.25,"orders":3}],"sell":[{"quantity":400,"price":144.55,"orders":1},{"quantity":800,"price":144.6,"orders":2},{"quantity":400,"price":144.65,"orders":1},{"quantity":400,"price":144.7,"orders":1},{"quantity":400,"price":145.15,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|112103","symbol":"KOTAKBANK25MAY2220PE","last_price":157.3,"volume":1600,"average_price":157.1,"oi":285600.0,"net_change":9.45,"total_buy_quantity":36800.0,"total_sell_quantity":48400.0,"lower_circuit_limit":59.4,"upper_circuit_limit":236.3,"last_trade_time":"1747894651253","oi_day_high":286400.0,"oi_day_low":285600.0},"NSE_FO:TATATECH25MAY720CE":{"ohlc":{"open":41.2,"high":52.2,"low":41.1,"close":48.5},"depth":{"buy":[{"quantity":700,"price":48.05,"orders":1},{"quantity":1400,"price":48.0,"orders":1},{"quantity":700,"price":47.65,"orders":1},{"quantity":1400,"price":47.45,"orders":2},{"quantity":700,"price":47.4,"orders":1}],"sell":[{"quantity":700,"price":49.85,"orders":1},{"quantity":700,"price":49.9,"orders":1},{"quantity":1400,"price":50.95,"orders":1},{"quantity":7000,"price":51.4,"orders":1},{"quantity":700,"price":51.75,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|131284","symbol":"TATATECH25MAY720CE","last_price":48.5,"volume":15400,"average_price":48.03,"oi":360500.0,"net_change":7.05,"total_buy_quantity":98000.0,"total_sell_quantity":68600.0,"lower_circuit_limit":6.85,"upper_circuit_limit":76.05,"last_trade_time":"1747907995106","oi_day_high":361200.0,"oi_day_low":358400.0},"NSE_FO:RECLTD25MAY440CE":{"ohlc":{"open":0.7,"high":1.15,"low":0.7,"close":1.0},"depth":{"buy":[{"quantity":9000,"price":0.95,"orders":5},{"quantity":20000,"price":0.9,"orders":7},{"quantity":17000,"price":0.85,"orders":9},{"quantity":39000,"price":0.8,"orders":12},{"quantity":39000,"price":0.75,"orders":7}],"sell":[{"quantity":26000,"price":1.0,"orders":14},{"quantity":19000,"price":1.05,"orders":10},{"quantity":25000,"price":1.1,"orders":10},{"quantity":27000,"price":1.15,"orders":4},{"quantity":23000,"price":1.2,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|119728","symbol":"RECLTD25MAY440CE","last_price":1.0,"volume":1225000,"average_price":0.92,"oi":3609000.0,"net_change":-0.1,"total_buy_quantity":547000.0,"total_sell_quantity":410000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1747907947382","oi_day_high":3720000.0,"oi_day_low":3591000.0},"NSE_FO:ABB25MAY5700CE":{"ohlc":{"open":216.65,"high":300.0,"low":198.5,"close":267.6},"depth":{"buy":[{"quantity":125,"price":264.35,"orders":1},{"quantity":125,"price":264.3,"orders":1},{"quantity":375,"price":262.25,"orders":1},{"quantity":125,"price":262.2,"orders":1},{"quantity":375,"price":260.2,"orders":1}],"sell":[{"quantity":125,"price":267.55,"orders":1},{"quantity":125,"price":267.6,"orders":1},{"quantity":375,"price":267.65,"orders":1},{"quantity":125,"price":267.7,"orders":1},{"quantity":375,"price":268.75,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|65241","symbol":"ABB25MAY5700CE","last_price":267.6,"volume":59625,"average_price":249.8,"oi":75125.0,"net_change":20.15,"total_buy_quantity":18625.0,"total_sell_quantity":14750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":533.5,"last_trade_time":"1747907970922","oi_day_high":78750.0,"oi_day_low":75125.0},"NSE_FO:BAJAJFINSV25MAY1980CE":{"ohlc":{"open":53.15,"high":53.15,"low":35.75,"close":43.25},"depth":{"buy":[{"quantity":500,"price":42.5,"orders":1},{"quantity":500,"price":42.45,"orders":1},{"quantity":500,"price":42.4,"orders":1},{"quantity":1500,"price":42.25,"orders":1},{"quantity":500,"price":42.2,"orders":1}],"sell":[{"quantity":500,"price":43.6,"orders":1},{"quantity":500,"price":43.65,"orders":1},{"quantity":500,"price":43.8,"orders":1},{"quantity":1500,"price":43.9,"orders":1},{"quantity":500,"price":43.95,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|72170","symbol":"BAJAJFINSV25MAY1980CE","last_price":43.25,"volume":107000,"average_price":41.79,"oi":70500.0,"net_change":-28.05,"total_buy_quantity":51500.0,"total_sell_quantity":38500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":147.6,"last_trade_time":"1747907989208","oi_day_high":75000.0,"oi_day_low":55000.0},"NSE_FO:INDIANB25MAY570PE":{"ohlc":{"open":2.0,"high":2.9,"low":1.75,"close":2.15},"depth":{"buy":[{"quantity":950,"price":2.1,"orders":1},{"quantity":5700,"price":2.05,"orders":2},{"quantity":1900,"price":2.0,"orders":2},{"quantity":6650,"price":1.95,"orders":3},{"quantity":2850,"price":1.9,"orders":3}],"sell":[{"quantity":950,"price":2.3,"orders":1},{"quantity":5700,"price":2.35,"orders":5},{"quantity":2850,"price":2.4,"orders":3},{"quantity":3800,"price":2.45,"orders":3},{"quantity":2850,"price":2.5,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|103523","symbol":"INDIANB25MAY570PE","last_price":2.15,"volume":88350,"average_price":2.43,"oi":167200.0,"net_change":0.1,"total_buy_quantity":202350.0,"total_sell_quantity":184300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1747907894674","oi_day_high":182400.0,"oi_day_low":163400.0},"NSE_FO:BHARATFORG25MAY1100CE":{"ohlc":{"open":128.15,"high":135.0,"low":123.9,"close":128.0},"depth":{"buy":[{"quantity":1000,"price":142.4,"orders":2},{"quantity":2000,"price":142.35,"orders":1},{"quantity":500,"price":142.0,"orders":1},{"quantity":1500,"price":141.25,"orders":1},{"quantity":5000,"price":137.45,"orders":1}],"sell":[{"quantity":500,"price":146.5,"orders":1},{"quantity":500,"price":146.55,"orders":1},{"quantity":2000,"price":148.65,"orders":1},{"quantity":500,"price":149.0,"orders":1},{"quantity":5000,"price":150.25,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|74775","symbol":"BHARATFORG25MAY1100CE","last_price":128.0,"volume":10500,"average_price":128.92,"oi":330500.0,"net_change":-7.55,"total_buy_quantity":45000.0,"total_sell_quantity":40500.0,"lower_circuit_limit":57.15,"upper_circuit_limit":213.95,"last_trade_time":"1747896446938","oi_day_high":337000.0,"oi_day_low":330500.0},"NSE_FO:OFSS25MAY8535CE":{"ohlc":{"open":100.0,"high":100.0,"low":55.8,"close":67.0},"depth":{"buy":[{"quantity":50,"price":65.3,"orders":1},{"quantity":50,"price":64.7,"orders":1},{"quantity":50,"price":64.55,"orders":1},{"quantity":100,"price":64.05,"orders":1},{"quantity":50,"price":62.1,"orders":1}],"sell":[{"quantity":100,"price":69.75,"orders":2},{"quantity":50,"price":69.8,"orders":1},{"quantity":50,"price":69.9,"orders":1},{"quantity":50,"price":71.5,"orders":1},{"quantity":100,"price":71.95,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|125826","symbol":"OFSS25MAY8535CE","last_price":67.0,"volume":12850,"average_price":66.59,"oi":20050.0,"net_change":-43.5,"total_buy_quantity":37350.0,"total_sell_quantity":3250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":362.35,"last_trade_time":"1747907475547","oi_day_high":20250.0,"oi_day_low":19350.0},"NSE_FO:SJVN25MAY99CE":{"ohlc":{"open":3.45,"high":3.7,"low":2.4,"close":3.55},"depth":{"buy":[{"quantity":9450,"price":3.45,"orders":2},{"quantity":4725,"price":3.4,"orders":1},{"quantity":14175,"price":3.35,"orders":2},{"quantity":4725,"price":3.3,"orders":1},{"quantity":37800,"price":3.25,"orders":3}],"sell":[{"quantity":14175,"price":3.65,"orders":2},{"quantity":4725,"price":3.7,"orders":1},{"quantity":4725,"price":3.75,"orders":1},{"quantity":4725,"price":3.8,"orders":1},{"quantity":4725,"price":3.85,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|138190","symbol":"SJVN25MAY99CE","last_price":3.55,"volume":165375,"average_price":3.06,"oi":217350.0,"net_change":-0.2,"total_buy_quantity":633150.0,"total_sell_quantity":557550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1747907577752","oi_day_high":245700.0,"oi_day_low":203175.0},"NSE_FO:BALKRISIND25MAY2580CE":{"ohlc":{"open":119.85,"high":119.85,"low":119.85,"close":119.85},"depth":{"buy":[{"quantity":600,"price":114.75,"orders":2},{"quantity":300,"price":114.7,"orders":1},{"quantity":300,"price":114.65,"orders":1},{"quantity":300,"price":107.1,"orders":1},{"quantity":2100,"price":105.4,"orders":2}],"sell":[{"quantity":300,"price":127.95,"orders":1},{"quantity":2100,"price":128.0,"orders":2},{"quantity":1500,"price":129.55,"orders":1},{"quantity":3000,"price":130.85,"orders":1},{"quantity":3000,"price":136.15,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|72896","symbol":"BALKRISIND25MAY2580CE","last_price":119.85,"volume":0,"average_price":0.0,"oi":2700.0,"net_change":0.0,"total_buy_quantity":12000.0,"total_sell_quantity":9900.0,"lower_circuit_limit":9.1,"upper_circuit_limit":230.6,"last_trade_time":"1747817837000","oi_day_high":2700.0,"oi_day_low":2400.0},"NSE_FO:SUNPHARMA25MAY1800PE":{"ohlc":{"open":88.0,"high":93.25,"low":81.9,"close":83.75},"depth":{"buy":[{"quantity":350,"price":80.85,"orders":1},{"quantity":350,"price":80.8,"orders":1},{"quantity":350,"price":80.7,"orders":1},{"quantity":350,"price":80.65,"orders":1},{"quantity":350,"price":80.55,"orders":1}],"sell":[{"quantity":350,"price":82.85,"orders":1},{"quantity":350,"price":82.9,"orders":1},{"quantity":350,"price":83.55,"orders":1},{"quantity":350,"price":83.9,"orders":1},{"quantity":700,"price":83.95,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|125707","symbol":"SUNPHARMA25MAY1800PE","last_price":83.75,"volume":19600,"average_price":86.32,"oi":424900.0,"net_change":8.8,"total_buy_quantity":34300.0,"total_sell_quantity":32550.0,"lower_circuit_limit":16.65,"upper_circuit_limit":133.25,"last_trade_time":"1747907521785","oi_day_high":424900.0,"oi_day_low":420350.0},"NSE_FO:TITAN25MAY3380PE":{"ohlc":{"open":5.55,"high":6.2,"low":3.15,"close":3.25},"depth":{"buy":[{"quantity":175,"price":3.1,"orders":1},{"quantity":350,"price":3.05,"orders":2},{"quantity":350,"price":3.0,"orders":2},{"quantity":175,"price":2.95,"orders":1},{"quantity":175,"price":2.9,"orders":1}],"sell":[{"quantity":525,"price":3.25,"orders":3},{"quantity":350,"price":3.3,"orders":2},{"quantity":350,"price":3.35,"orders":2},{"quantity":525,"price":3.4,"orders":3},{"quantity":350,"price":3.45,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|144457","symbol":"TITAN25MAY3380PE","last_price":3.25,"volume":46550,"average_price":4.9,"oi":61600.0,"net_change":-0.95,"total_buy_quantity":215600.0,"total_sell_quantity":31850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1747907934521","oi_day_high":64225.0,"oi_day_low":59675.0},"NSE_FO:NHPC25MAY89CE":{"ohlc":{"open":1.6,"high":2.2,"low":1.0,"close":1.2},"depth":{"buy":[{"quantity":38400,"price":1.2,"orders":4},{"quantity":108800,"price":1.15,"orders":11},{"quantity":96000,"price":1.1,"orders":10},{"quantity":70400,"price":1.05,"orders":5},{"quantity":57600,"price":1.0,"orders":6}],"sell":[{"quantity":38400,"price":1.25,"orders":3},{"quantity":76800,"price":1.3,"orders":9},{"quantity":76800,"price":1.35,"orders":8},{"quantity":44800,"price":1.4,"orders":3},{"quantity":57600,"price":1.45,"orders":4}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|123706","symbol":"NHPC25MAY89CE","last_price":1.2,"volume":13868800,"average_price":1.68,"oi":2464000.0,"net_change":-0.25,"total_buy_quantity":1056000.0,"total_sell_quantity":1779200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1747907977315","oi_day_high":3808000.0,"oi_day_low":1958400.0},"NSE_FO:PIIND25MAY3650PE":{"ohlc":{"open":44.95,"high":77.05,"low":44.95,"close":54.75},"depth":{"buy":[{"quantity":125,"price":55.15,"orders":1},{"quantity":125,"price":54.7,"orders":1},{"quantity":125,"price":54.15,"orders":1},{"quantity":125,"price":54.1,"orders":1},{"quantity":125,"price":52.85,"orders":1}],"sell":[{"quantity":125,"price":57.15,"orders":1},{"quantity":125,"price":57.75,"orders":1},{"quantity":125,"price":58.1,"orders":1},{"quantity":125,"price":58.4,"orders":1},{"quantity":250,"price":58.45,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|129736","symbol":"PIIND25MAY3650PE","last_price":54.75,"volume":82500,"average_price":58.91,"oi":53250.0,"net_change":13.7,"total_buy_quantity":38750.0,"total_sell_quantity":8250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.55,"last_trade_time":"1747907967380","oi_day_high":57625.0,"oi_day_low":49500.0},"NSE_FO:FEDERALBNK25MAY202.5CE":{"ohlc":{"open":2.5,"high":3.35,"low":1.9,"close":2.0},"depth":{"buy":[{"quantity":30000,"price":2.0,"orders":6},{"quantity":35000,"price":1.95,"orders":5},{"quantity":80000,"price":1.9,"orders":9},{"quantity":60000,"price":1.85,"orders":6},{"quantity":15000,"price":1.8,"orders":2}],"sell":[{"quantity":25000,"price":2.1,"orders":3},{"quantity":50000,"price":2.15,"orders":5},{"quantity":65000,"price":2.2,"orders":8},{"quantity":80000,"price":2.25,"orders":8},{"quantity":55000,"price":2.3,"orders":5}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|88993","symbol":"FEDERALBNK25MAY202.5CE","last_price":2.0,"volume":8815000,"average_price":2.53,"oi":1925000.0,"net_change":-0.3,"total_buy_quantity":895000.0,"total_sell_quantity":1585000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1747907944614","oi_day_high":2145000.0,"oi_day_low":1600000.0},"NSE_FO:APOLLOHOSP25MAY7150CE":{"ohlc":{"open":26.55,"high":27.2,"low":18.7,"close":22.15},"depth":{"buy":[{"quantity":125,"price":22.2,"orders":1},{"quantity":125,"price":22.15,"orders":1},{"quantity":125,"price":21.85,"orders":1},{"quantity":125,"price":21.8,"orders":1},{"quantity":125,"price":20.9,"orders":1}],"sell":[{"quantity":125,"price":22.9,"orders":1},{"quantity":125,"price":22.95,"orders":1},{"quantity":250,"price":23.2,"orders":2},{"quantity":125,"price":23.25,"orders":1},{"quantity":125,"price":23.95,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|68321","symbol":"APOLLOHOSP25MAY7150CE","last_price":22.15,"volume":48500,"average_price":21.54,"oi":71875.0,"net_change":-11.0,"total_buy_quantity":32500.0,"total_sell_quantity":17750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":124.3,"last_trade_time":"1747907997634","oi_day_high":74125.0,"oi_day_low":71000.0},"NSE_FO:UPL25MAY680CE":{"ohlc":{"open":1.5,"high":1.5,"low":0.8,"close":0.85},"depth":{"buy":[{"quantity":5420,"price":0.85,"orders":3},{"quantity":21680,"price":0.8,"orders":7},{"quantity":25745,"price":0.75,"orders":6},{"quantity":5420,"price":0.7,"orders":2},{"quantity":5420,"price":0.65,"orders":2}],"sell":[{"quantity":12195,"price":0.9,"orders":6},{"quantity":17615,"price":0.95,"orders":8},{"quantity":39295,"price":1.0,"orders":11},{"quantity":33875,"price":1.05,"orders":9},{"quantity":23035,"price":1.1,"orders":7}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|138929","symbol":"UPL25MAY680CE","last_price":0.85,"volume":1577220,"average_price":1.08,"oi":3031135.0,"net_change":-0.6,"total_buy_quantity":840100.0,"total_sell_quantity":758800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1747907980695","oi_day_high":3159860.0,"oi_day_low":3031135.0},"NSE_FO:ICICIPRULI25MAY600PE":{"ohlc":{"open":2.3,"high":2.5,"low":1.2,"close":1.75},"depth":{"buy":[{"quantity":750,"price":1.75,"orders":1},{"quantity":750,"price":1.7,"orders":1},{"quantity":750,"price":1.65,"orders":1},{"quantity":750,"price":1.55,"orders":1},{"quantity":2250,"price":1.5,"orders":2}],"sell":[{"quantity":750,"price":1.85,"orders":1},{"quantity":1500,"price":1.9,"orders":2},{"quantity":3000,"price":1.95,"orders":3},{"quantity":4500,"price":2.0,"orders":2},{"quantity":3750,"price":2.05,"orders":4}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|91344","symbol":"ICICIPRULI25MAY600PE","last_price":1.75,"volume":62250,"average_price":1.93,"oi":156750.0,"net_change":-0.8,"total_buy_quantity":92250.0,"total_sell_quantity":153000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.55,"last_trade_time":"1747907955457","oi_day_high":157500.0,"oi_day_low":149250.0},"NSE_FO:SUNPHARMA25MAY1820CE":{"ohlc":{"open":7.7,"high":7.7,"low":4.15,"close":6.3},"depth":{"buy":[{"quantity":1400,"price":6.3,"orders":4},{"quantity":2100,"price":6.25,"orders":6},{"quantity":2800,"price":6.2,"orders":6},{"quantity":2450,"price":6.15,"orders":5},{"quantity":1400,"price":6.1,"orders":4}],"sell":[{"quantity":1050,"price":6.5,"orders":2},{"quantity":3150,"price":6.55,"orders":5},{"quantity":2800,"price":6.6,"orders":5},{"quantity":1750,"price":6.65,"orders":3},{"quantity":1050,"price":6.7,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|140254","symbol":"SUNPHARMA25MAY1820CE","last_price":6.3,"volume":884100,"average_price":5.56,"oi":367500.0,"net_change":-1.65,"total_buy_quantity":649250.0,"total_sell_quantity":69300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1747907996583","oi_day_high":423850.0,"oi_day_low":367500.0},"NSE_FO:M&MFIN25MAY262.7PE":{"ohlc":{"open":5.1,"high":9.55,"low":5.05,"close":9.55},"depth":{"buy":[{"quantity":4112,"price":7.15,"orders":2},{"quantity":2056,"price":7.1,"orders":1},{"quantity":2056,"price":6.95,"orders":1},{"quantity":6168,"price":6.55,"orders":1},{"quantity":41120,"price":6.4,"orders":1}],"sell":[{"quantity":2056,"price":7.85,"orders":1},{"quantity":2056,"price":7.9,"orders":1},{"quantity":2056,"price":8.0,"orders":1},{"quantity":14392,"price":8.5,"orders":2},{"quantity":39064,"price":8.7,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|103517","symbol":"M&MFIN25MAY262.7PE","last_price":9.55,"volume":49344,"average_price":6.28,"oi":721656.0,"net_change":4.15,"total_buy_quantity":222048.0,"total_sell_quantity":211768.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1747901903564","oi_day_high":729880.0,"oi_day_low":721656.0},"NSE_FO:ABFRL25MAY275PE":{"ohlc":null,"depth":{"buy":[{"quantity":5200,"price":3.85,"orders":2},{"quantity":7800,"price":3.1,"orders":2},{"quantity":5200,"price":3.05,"orders":2},{"quantity":59800,"price":2.7,"orders":1},{"quantity":5200,"price":1.05,"orders":1}],"sell":[{"quantity":2600,"price":8.75,"orders":1},{"quantity":13000,"price":8.8,"orders":1},{"quantity":2600,"price":8.9,"orders":1},{"quantity":52000,"price":9.1,"orders":1},{"quantity":7800,"price":9.25,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|65599","symbol":"ABFRL25MAY275PE","last_price":3.25,"volume":2022800,"average_price":4.45,"oi":764400.0,"net_change":3.25,"total_buy_quantity":106600.0,"total_sell_quantity":78000.0,"lower_circuit_limit":156.65,"upper_circuit_limit":196.65,"last_trade_time":"1747821570332","oi_day_high":1159600.0,"oi_day_low":764400.0},"NSE_FO:DELHIVERY25MAY300CE":{"ohlc":{"open":51.0,"high":51.95,"low":50.0,"close":50.0},"depth":{"buy":[{"quantity":1525,"price":51.05,"orders":1},{"quantity":1525,"price":51.0,"orders":1},{"quantity":1525,"price":50.95,"orders":1},{"quantity":6100,"price":50.85,"orders":1},{"quantity":4575,"price":50.0,"orders":1}],"sell":[{"quantity":1525,"price":52.55,"orders":1},{"quantity":1525,"price":53.15,"orders":1},{"quantity":15250,"price":53.85,"orders":1},{"quantity":7625,"price":53.95,"orders":1},{"quantity":6100,"price":54.05,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|79052","symbol":"DELHIVERY25MAY300CE","last_price":50.0,"volume":4575,"average_price":50.98,"oi":222650.0,"net_change":2.0,"total_buy_quantity":137250.0,"total_sell_quantity":146400.0,"lower_circuit_limit":24.15,"upper_circuit_limit":71.85,"last_trade_time":"1747904288007","oi_day_high":224175.0,"oi_day_low":222650.0},"NSE_FO:GAIL25MAY192.5PE":{"ohlc":{"open":5.35,"high":5.35,"low":2.7,"close":2.7},"depth":{"buy":[{"quantity":21150,"price":2.65,"orders":6},{"quantity":18800,"price":2.6,"orders":8},{"quantity":23500,"price":2.55,"orders":5},{"quantity":35250,"price":2.5,"orders":7},{"quantity":7050,"price":2.45,"orders":2}],"sell":[{"quantity":4700,"price":2.75,"orders":2},{"quantity":21150,"price":2.8,"orders":7},{"quantity":16450,"price":2.85,"orders":4},{"quantity":21150,"price":2.9,"orders":7},{"quantity":23500,"price":2.95,"orders":8}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|89380","symbol":"GAIL25MAY192.5PE","last_price":2.7,"volume":3092600,"average_price":3.56,"oi":914150.0,"net_change":-2.05,"total_buy_quantity":552250.0,"total_sell_quantity":540500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1747907995076","oi_day_high":916500.0,"oi_day_low":679150.0},"NSE_FO:ZYDUSLIFE25MAY880PE":{"ohlc":{"open":9.85,"high":10.45,"low":3.8,"close":4.3},"depth":{"buy":[{"quantity":1800,"price":4.3,"orders":2},{"quantity":1800,"price":4.25,"orders":2},{"quantity":2700,"price":4.2,"orders":3},{"quantity":2700,"price":4.15,"orders":3},{"quantity":2700,"price":4.1,"orders":3}],"sell":[{"quantity":900,"price":4.4,"orders":1},{"quantity":2700,"price":4.45,"orders":3},{"quantity":2700,"price":4.5,"orders":3},{"quantity":2700,"price":4.55,"orders":3},{"quantity":6300,"price":4.6,"orders":3}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|140952","symbol":"ZYDUSLIFE25MAY880PE","last_price":4.3,"volume":818100,"average_price":6.04,"oi":187200.0,"net_change":-6.6,"total_buy_quantity":422100.0,"total_sell_quantity":204300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.9,"last_trade_time":"1747907950356","oi_day_high":296100.0,"oi_day_low":180900.0},"NSE_FO:KPITTECH25MAY1220CE":{"ohlc":{"open":107.4,"high":108.15,"low":107.4,"close":108.15},"depth":{"buy":[{"quantity":800,"price":105.9,"orders":1},{"quantity":400,"price":105.85,"orders":1},{"quantity":400,"price":105.75,"orders":1},{"quantity":2000,"price":101.8,"orders":3},{"quantity":1600,"price":101.75,"orders":1}],"sell":[{"quantity":800,"price":109.3,"orders":1},{"quantity":400,"price":109.45,"orders":1},{"quantity":800,"price":109.7,"orders":1},{"quantity":2800,"price":112.8,"orders":2},{"quantity":400,"price":113.35,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|112453","symbol":"KPITTECH25MAY1220CE","last_price":108.15,"volume":1200,"average_price":107.86,"oi":62000.0,"net_change":-9.85,"total_buy_quantity":42400.0,"total_sell_quantity":41200.0,"lower_circuit_limit":24.75,"upper_circuit_limit":211.25,"last_trade_time":"1747907820190","oi_day_high":62000.0,"oi_day_low":62000.0},"NSE_FO:TATAMOTORS25MAY670PE":{"ohlc":{"open":1.75,"high":2.55,"low":1.3,"close":1.35},"depth":{"buy":[{"quantity":6050,"price":1.3,"orders":5},{"quantity":7150,"price":1.25,"orders":5},{"quantity":8250,"price":1.2,"orders":5},{"quantity":7700,"price":1.15,"orders":4},{"quantity":1650,"price":1.1,"orders":1}],"sell":[{"quantity":5500,"price":1.35,"orders":4},{"quantity":12100,"price":1.4,"orders":10},{"quantity":12100,"price":1.45,"orders":8},{"quantity":11550,"price":1.5,"orders":8},{"quantity":9900,"price":1.55,"orders":7}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|142678","symbol":"TATAMOTORS25MAY670PE","last_price":1.35,"volume":3844500,"average_price":1.89,"oi":1805100.0,"net_change":-0.25,"total_buy_quantity":628100.0,"total_sell_quantity":370700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1747907979487","oi_day_high":2362250.0,"oi_day_low":1780350.0},"NSE_FO:INDIGO25MAY5500PE":{"ohlc":{"open":144.2,"high":233.75,"low":73.0,"close":85.0},"depth":{"buy":[{"quantity":300,"price":84.0,"orders":1},{"quantity":450,"price":83.5,"orders":3},{"quantity":150,"price":83.15,"orders":1},{"quantity":150,"price":83.1,"orders":1},{"quantity":150,"price":83.05,"orders":1}],"sell":[{"quantity":300,"price":86.55,"orders":2},{"quantity":150,"price":86.6,"orders":1},{"quantity":150,"price":88.3,"orders":1},{"quantity":450,"price":88.35,"orders":2},{"quantity":150,"price":88.4,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|94020","symbol":"INDIGO25MAY5500PE","last_price":85.0,"volume":1520400,"average_price":124.19,"oi":181200.0,"net_change":-59.2,"total_buy_quantity":44100.0,"total_sell_quantity":39300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":308.9,"last_trade_time":"1747907998718","oi_day_high":183600.0,"oi_day_low":114150.0},"NSE_FO:PATANJALI25MAY1960CE":{"ohlc":{"open":1.2,"high":1.4,"low":0.8,"close":1.4},"depth":{"buy":[{"quantity":900,"price":1.0,"orders":3},{"quantity":600,"price":0.95,"orders":2},{"quantity":600,"price":0.9,"orders":2},{"quantity":900,"price":0.85,"orders":2},{"quantity":300,"price":0.8,"orders":1}],"sell":[{"quantity":300,"price":1.15,"orders":1},{"quantity":600,"price":1.2,"orders":2},{"quantity":900,"price":1.25,"orders":3},{"quantity":900,"price":1.3,"orders":3},{"quantity":1200,"price":1.35,"orders":3}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|113545","symbol":"PATANJALI25MAY1960CE","last_price":1.4,"volume":17700,"average_price":0.98,"oi":82500.0,"net_change":-0.2,"total_buy_quantity":60000.0,"total_sell_quantity":51000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1747907803763","oi_day_high":91200.0,"oi_day_low":82500.0},"NSE_FO:LT25MAY3300CE":{"ohlc":{"open":268.0,"high":268.0,"low":250.0,"close":256.9},"depth":{"buy":[{"quantity":600,"price":263.1,"orders":3},{"quantity":150,"price":263.05,"orders":1},{"quantity":150,"price":262.85,"orders":1},{"quantity":150,"price":262.8,"orders":1},{"quantity":300,"price":261.5,"orders":1}],"sell":[{"quantity":150,"price":268.7,"orders":1},{"quantity":150,"price":268.75,"orders":1},{"quantity":450,"price":273.25,"orders":1},{"quantity":450,"price":274.0,"orders":1},{"quantity":600,"price":274.3,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|101854","symbol":"LT25MAY3300CE","last_price":256.9,"volume":2400,"average_price":255.72,"oi":119850.0,"net_change":-35.65,"total_buy_quantity":21000.0,"total_sell_quantity":14550.0,"lower_circuit_limit":115.9,"upper_circuit_limit":469.2,"last_trade_time":"1747907195252","oi_day_high":121650.0,"oi_day_low":119850.0},"NSE_FO:SYNGENE25MAY660CE":{"ohlc":{"open":3.75,"high":4.2,"low":2.2,"close":3.05},"depth":{"buy":[{"quantity":1000,"price":3.0,"orders":1},{"quantity":1000,"price":2.95,"orders":1},{"quantity":3000,"price":2.9,"orders":3},{"quantity":3000,"price":2.85,"orders":3},{"quantity":2000,"price":2.8,"orders":2}],"sell":[{"quantity":1000,"price":3.15,"orders":1},{"quantity":3000,"price":3.2,"orders":3},{"quantity":2000,"price":3.25,"orders":2},{"quantity":2000,"price":3.3,"orders":2},{"quantity":2000,"price":3.35,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|126444","symbol":"SYNGENE25MAY660CE","last_price":3.05,"volume":444000,"average_price":2.99,"oi":1083000.0,"net_change":-1.1,"total_buy_quantity":161000.0,"total_sell_quantity":187000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1747907961840","oi_day_high":1172000.0,"oi_day_low":1081000.0},"NSE_FO:LAURUSLABS25MAY650PE":{"ohlc":{"open":60.1,"high":64.0,"low":59.5,"close":59.65},"depth":{"buy":[{"quantity":1700,"price":57.0,"orders":1},{"quantity":11900,"price":56.25,"orders":2},{"quantity":8500,"price":55.95,"orders":1},{"quantity":1700,"price":55.5,"orders":1},{"quantity":17000,"price":55.35,"orders":1}],"sell":[{"quantity":3400,"price":58.2,"orders":2},{"quantity":6800,"price":60.3,"orders":1},{"quantity":5100,"price":60.35,"orders":1},{"quantity":1700,"price":60.85,"orders":1},{"quantity":1700,"price":60.95,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|112724","symbol":"LAURUSLABS25MAY650PE","last_price":59.65,"volume":42500,"average_price":61.94,"oi":603500.0,"net_change":4.75,"total_buy_quantity":124100.0,"total_sell_quantity":113900.0,"lower_circuit_limit":17.55,"upper_circuit_limit":92.25,"last_trade_time":"1747905874788","oi_day_high":617100.0,"oi_day_low":603500.0},"NSE_FO:DALBHARAT25MAY1980CE":{"ohlc":{"open":124.2,"high":127.3,"low":113.9,"close":113.9},"depth":{"buy":[{"quantity":275,"price":135.05,"orders":1},{"quantity":275,"price":135.0,"orders":1},{"quantity":275,"price":134.95,"orders":1},{"quantity":1100,"price":128.75,"orders":1},{"quantity":2750,"price":126.5,"orders":1}],"sell":[{"quantity":275,"price":147.1,"orders":1},{"quantity":1375,"price":147.15,"orders":1},{"quantity":1100,"price":148.2,"orders":1},{"quantity":2750,"price":149.45,"orders":1},{"quantity":2750,"price":150.95,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|84723","symbol":"DALBHARAT25MAY1980CE","last_price":113.9,"volume":2200,"average_price":121.99,"oi":19800.0,"net_change":26.75,"total_buy_quantity":22275.0,"total_sell_quantity":19525.0,"lower_circuit_limit":22.8,"upper_circuit_limit":215.1,"last_trade_time":"1747888159678","oi_day_high":19800.0,"oi_day_low":19525.0},"NSE_FO:JSWSTEEL25MAY1040PE":{"ohlc":{"open":43.7,"high":49.7,"low":35.0,"close":37.5},"depth":{"buy":[{"quantity":675,"price":36.0,"orders":1},{"quantity":675,"price":35.95,"orders":1},{"quantity":675,"price":35.9,"orders":1},{"quantity":675,"price":35.85,"orders":1},{"quantity":675,"price":35.8,"orders":1}],"sell":[{"quantity":1350,"price":37.2,"orders":2},{"quantity":675,"price":37.35,"orders":1},{"quantity":1350,"price":37.4,"orders":2},{"quantity":675,"price":37.45,"orders":1},{"quantity":675,"price":37.6,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|99016","symbol":"JSWSTEEL25MAY1040PE","last_price":37.5,"volume":26325,"average_price":41.81,"oi":276075.0,"net_change":-5.75,"total_buy_quantity":74250.0,"total_sell_quantity":77625.0,"lower_circuit_limit":3.15,"upper_circuit_limit":83.35,"last_trade_time":"1747907944280","oi_day_high":276075.0,"oi_day_low":269325.0},"NSE_FO:TITAGARH25MAY820CE":{"ohlc":{"open":81.9,"high":81.9,"low":76.0,"close":76.0},"depth":{"buy":[{"quantity":625,"price":71.75,"orders":1},{"quantity":625,"price":62.0,"orders":1},{"quantity":625,"price":61.0,"orders":1},{"quantity":625,"price":50.5,"orders":1},{"quantity":625,"price":46.0,"orders":1}],"sell":[{"quantity":625,"price":83.05,"orders":1},{"quantity":625,"price":104.0,"orders":1},{"quantity":625,"price":105.0,"orders":1},{"quantity":625,"price":115.0,"orders":1},{"quantity":625,"price":125.0,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|144082","symbol":"TITAGARH25MAY820CE","last_price":76.0,"volume":5000,"average_price":76.73,"oi":95625.0,"net_change":-12.25,"total_buy_quantity":7500.0,"total_sell_quantity":3750.0,"lower_circuit_limit":9.95,"upper_circuit_limit":166.55,"last_trade_time":"1747906322519","oi_day_high":96875.0,"oi_day_low":95625.0},"NSE_FO:MRF25MAY130000CE":{"ohlc":{"open":12200.0,"high":12897.3,"low":12200.0,"close":12700.0},"depth":{"buy":[{"quantity":15,"price":12266.85,"orders":1},{"quantity":15,"price":12266.8,"orders":3},{"quantity":15,"price":12251.4,"orders":1},{"quantity":50,"price":11911.0,"orders":1},{"quantity":25,"price":11899.85,"orders":1}],"sell":[{"quantity":5,"price":13045.1,"orders":1},{"quantity":10,"price":13045.15,"orders":2},{"quantity":20,"price":13139.8,"orders":1},{"quantity":50,"price":13236.2,"orders":1},{"quantity":50,"price":13337.25,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|106954","symbol":"MRF25MAY130000CE","last_price":12700.0,"volume":90,"average_price":12516.12,"oi":960.0,"net_change":650.0,"total_buy_quantity":385.0,"total_sell_quantity":360.0,"lower_circuit_limit":6357.65,"upper_circuit_limit":17742.35,"last_trade_time":"1747901742111","oi_day_high":1005.0,"oi_day_low":960.0},"NSE_FO:AMBUJACEM25MAY570PE":{"ohlc":{"open":10.35,"high":12.85,"low":8.35,"close":8.15},"depth":{"buy":[{"quantity":900,"price":8.35,"orders":1},{"quantity":900,"price":8.3,"orders":1},{"quantity":900,"price":8.15,"orders":1},{"quantity":900,"price":8.05,"orders":1},{"quantity":1800,"price":8.0,"orders":2}],"sell":[{"quantity":1800,"price":8.4,"orders":2},{"quantity":2700,"price":8.45,"orders":3},{"quantity":1800,"price":8.5,"orders":2},{"quantity":1800,"price":8.55,"orders":1},{"quantity":1800,"price":8.6,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|65881","symbol":"AMBUJACEM25MAY570PE","last_price":8.15,"volume":361800,"average_price":10.45,"oi":298800.0,"net_change":-1.75,"total_buy_quantity":103500.0,"total_sell_quantity":94500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1747907995794","oi_day_high":316800.0,"oi_day_low":226800.0},"NSE_FO:POWERGRID25MAY315PE":{"ohlc":{"open":18.8,"high":18.8,"low":18.8,"close":18.8},"depth":{"buy":[{"quantity":1800,"price":23.0,"orders":1},{"quantity":9000,"price":22.95,"orders":1},{"quantity":18000,"price":22.75,"orders":1},{"quantity":25200,"price":22.7,"orders":2},{"quantity":72000,"price":19.0,"orders":1}],"sell":[{"quantity":5400,"price":24.9,"orders":1},{"quantity":1800,"price":24.95,"orders":1},{"quantity":7200,"price":25.1,"orders":1},{"quantity":18000,"price":25.55,"orders":1},{"quantity":9000,"price":27.0,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|132594","symbol":"POWERGRID25MAY315PE","last_price":18.8,"volume":0,"average_price":0.0,"oi":336600.0,"net_change":0.15,"total_buy_quantity":167400.0,"total_sell_quantity":131400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.65,"last_trade_time":"1747820710000","oi_day_high":396000.0,"oi_day_low":334800.0},"NSE_FO:CANBK25MAY99PE":{"ohlc":{"open":0.25,"high":0.25,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":108000,"price":0.2,"orders":5},{"quantity":519750,"price":0.15,"orders":7},{"quantity":499500,"price":0.1,"orders":6},{"quantity":621000,"price":0.05,"orders":6},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":67500,"price":0.25,"orders":6},{"quantity":155250,"price":0.3,"orders":3},{"quantity":222750,"price":0.35,"orders":3},{"quantity":229500,"price":0.4,"orders":4},{"quantity":229500,"price":0.45,"orders":4}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|78982","symbol":"CANBK25MAY99PE","last_price":0.25,"volume":425250,"average_price":0.24,"oi":2396250.0,"net_change":0.0,"total_buy_quantity":1748250.0,"total_sell_quantity":1728000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1747905144121","oi_day_high":2605500.0,"oi_day_low":2396250.0},"NSE_FO:DRREDDY25MAY1180CE":{"ohlc":{"open":46.2,"high":50.15,"low":42.0,"close":43.3},"depth":{"buy":[{"quantity":625,"price":48.7,"orders":1},{"quantity":625,"price":48.65,"orders":1},{"quantity":3125,"price":46.65,"orders":2},{"quantity":1875,"price":45.8,"orders":1},{"quantity":4375,"price":44.25,"orders":2}],"sell":[{"quantity":625,"price":50.95,"orders":1},{"quantity":625,"price":51.0,"orders":1},{"quantity":625,"price":51.1,"orders":1},{"quantity":625,"price":51.35,"orders":1},{"quantity":625,"price":51.45,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|81218","symbol":"DRREDDY25MAY1180CE","last_price":43.3,"volume":21875,"average_price":45.55,"oi":152500.0,"net_change":-7.8,"total_buy_quantity":56250.0,"total_sell_quantity":41250.0,"lower_circuit_limit":8.9,"upper_circuit_limit":93.3,"last_trade_time":"1747904266702","oi_day_high":153750.0,"oi_day_low":151250.0},"NSE_FO:IREDA25MAY175CE":{"ohlc":{"open":3.45,"high":3.45,"low":1.85,"close":2.4},"depth":{"buy":[{"quantity":8700,"price":2.3,"orders":3},{"quantity":26100,"price":2.25,"orders":6},{"quantity":20300,"price":2.2,"orders":5},{"quantity":20300,"price":2.15,"orders":4},{"quantity":31900,"price":2.1,"orders":8}],"sell":[{"quantity":20300,"price":2.4,"orders":6},{"quantity":46400,"price":2.45,"orders":11},{"quantity":26100,"price":2.5,"orders":6},{"quantity":29000,"price":2.55,"orders":7},{"quantity":20300,"price":2.6,"orders":5}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|96562","symbol":"IREDA25MAY175CE","last_price":2.4,"volume":6385800,"average_price":2.28,"oi":3378500.0,"net_change":-1.0,"total_buy_quantity":649600.0,"total_sell_quantity":904800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1747907988950","oi_day_high":3848300.0,"oi_day_low":3378500.0},"NSE_FO:PAYTM25MAY920PE":{"ohlc":{"open":89.35,"high":90.55,"low":81.1,"close":90.55},"depth":{"buy":[{"quantity":650,"price":89.4,"orders":1},{"quantity":650,"price":89.35,"orders":1},{"quantity":26000,"price":74.95,"orders":1},{"quantity":5850,"price":48.4,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":650,"price":91.6,"orders":1},{"quantity":1300,"price":91.75,"orders":2},{"quantity":650,"price":93.85,"orders":1},{"quantity":26000,"price":104.25,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|113663","symbol":"PAYTM25MAY920PE","last_price":90.55,"volume":24050,"average_price":85.03,"oi":37700.0,"net_change":13.65,"total_buy_quantity":33150.0,"total_sell_quantity":28600.0,"lower_circuit_limit":7.95,"upper_circuit_limit":145.85,"last_trade_time":"1747894525636","oi_day_high":44200.0,"oi_day_low":37700.0},"NSE_FO:SBIN25MAY810PE":{"ohlc":{"open":26.5,"high":30.75,"low":24.5,"close":24.9},"depth":{"buy":[{"quantity":750,"price":24.75,"orders":1},{"quantity":750,"price":24.7,"orders":1},{"quantity":750,"price":24.55,"orders":1},{"quantity":750,"price":24.5,"orders":1},{"quantity":1500,"price":24.45,"orders":1}],"sell":[{"quantity":750,"price":25.1,"orders":1},{"quantity":750,"price":25.15,"orders":1},{"quantity":750,"price":25.25,"orders":1},{"quantity":750,"price":25.3,"orders":1},{"quantity":750,"price":25.35,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|136172","symbol":"SBIN25MAY810PE","last_price":24.9,"volume":612750,"average_price":26.76,"oi":630000.0,"net_change":-0.85,"total_buy_quantity":100500.0,"total_sell_quantity":101250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.3,"last_trade_time":"1747907957094","oi_day_high":747750.0,"oi_day_low":630000.0},"NSE_FO:BEL25MAY305PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":59850,"price":0.15,"orders":8},{"quantity":709650,"price":0.1,"orders":18},{"quantity":943350,"price":0.05,"orders":18},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":322050,"price":0.2,"orders":6},{"quantity":14250,"price":0.25,"orders":2},{"quantity":8550,"price":0.3,"orders":1},{"quantity":8550,"price":0.35,"orders":1},{"quantity":14250,"price":0.4,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|74555","symbol":"BEL25MAY305PE","last_price":0.15,"volume":105450,"average_price":0.18,"oi":1105800.0,"net_change":0.0,"total_buy_quantity":1712850.0,"total_sell_quantity":655500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1747903903741","oi_day_high":1142850.0,"oi_day_low":1105800.0},"NSE_FO:BAJAJFINSV25MAY2100PE":{"ohlc":{"open":75.0,"high":107.65,"low":75.0,"close":96.55},"depth":{"buy":[{"quantity":500,"price":94.4,"orders":1},{"quantity":1500,"price":94.35,"orders":3},{"quantity":500,"price":94.05,"orders":1},{"quantity":1500,"price":94.0,"orders":1},{"quantity":500,"price":93.95,"orders":1}],"sell":[{"quantity":1500,"price":96.85,"orders":1},{"quantity":500,"price":96.9,"orders":1},{"quantity":500,"price":97.65,"orders":1},{"quantity":1500,"price":97.85,"orders":1},{"quantity":2000,"price":97.9,"orders":3}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|72179","symbol":"BAJAJFINSV25MAY2100PE","last_price":96.55,"volume":19500,"average_price":91.27,"oi":112500.0,"net_change":30.6,"total_buy_quantity":84000.0,"total_sell_quantity":46500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":139.95,"last_trade_time":"1747907837223","oi_day_high":117000.0,"oi_day_low":112500.0},"NSE_FO:JSL25MAY570CE":{"ohlc":{"open":72.3,"high":72.3,"low":72.3,"close":72.3},"depth":{"buy":[{"quantity":5425,"price":71.45,"orders":2},{"quantity":3100,"price":71.4,"orders":1},{"quantity":7750,"price":70.45,"orders":1},{"quantity":7750,"price":67.7,"orders":1},{"quantity":3875,"price":65.95,"orders":1}],"sell":[{"quantity":3100,"price":78.2,"orders":1},{"quantity":3875,"price":78.55,"orders":1},{"quantity":7750,"price":78.75,"orders":1},{"quantity":7750,"price":79.35,"orders":1},{"quantity":38750,"price":89.5,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|110199","symbol":"JSL25MAY570CE","last_price":72.3,"volume":0,"average_price":0.0,"oi":41075.0,"net_change":0.0,"total_buy_quantity":66650.0,"total_sell_quantity":61225.0,"lower_circuit_limit":26.3,"upper_circuit_limit":118.3,"last_trade_time":"1747817304000","oi_day_high":41075.0,"oi_day_low":41075.0},"NSE_FO:PEL25MAY1020CE":{"ohlc":{"open":95.0,"high":95.05,"low":75.8,"close":76.7},"depth":{"buy":[{"quantity":4500,"price":72.35,"orders":3},{"quantity":5250,"price":72.3,"orders":2},{"quantity":7500,"price":72.2,"orders":1},{"quantity":1500,"price":71.65,"orders":1},{"quantity":3750,"price":71.6,"orders":1}],"sell":[{"quantity":750,"price":78.35,"orders":1},{"quantity":750,"price":78.4,"orders":1},{"quantity":1500,"price":78.45,"orders":1},{"quantity":750,"price":78.5,"orders":1},{"quantity":1500,"price":82.55,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|127778","symbol":"PEL25MAY1020CE","last_price":76.7,"volume":19500,"average_price":83.65,"oi":97500.0,"net_change":-45.7,"total_buy_quantity":59250.0,"total_sell_quantity":61500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":202.2,"last_trade_time":"1747907957413","oi_day_high":114000.0,"oi_day_low":97500.0},"NSE_FO:ALKEM25MAY5200PE":{"ohlc":{"open":47.7,"high":99.5,"low":31.1,"close":55.0},"depth":{"buy":[{"quantity":100,"price":56.2,"orders":1},{"quantity":100,"price":54.1,"orders":1},{"quantity":200,"price":54.05,"orders":1},{"quantity":100,"price":53.05,"orders":1},{"quantity":100,"price":52.9,"orders":1}],"sell":[{"quantity":100,"price":57.75,"orders":1},{"quantity":100,"price":57.8,"orders":1},{"quantity":100,"price":59.65,"orders":1},{"quantity":100,"price":59.7,"orders":1},{"quantity":100,"price":59.75,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|65605","symbol":"ALKEM25MAY5200PE","last_price":55.0,"volume":193200,"average_price":69.48,"oi":36100.0,"net_change":17.55,"total_buy_quantity":13300.0,"total_sell_quantity":14100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":107.5,"last_trade_time":"1747907897310","oi_day_high":37500.0,"oi_day_low":17200.0},"NSE_FO:POONAWALLA25MAY395PE":{"ohlc":{"open":8.25,"high":10.9,"low":7.5,"close":7.5},"depth":{"buy":[{"quantity":1450,"price":7.45,"orders":1},{"quantity":1450,"price":7.4,"orders":1},{"quantity":1450,"price":7.35,"orders":1},{"quantity":1450,"price":7.3,"orders":1},{"quantity":5800,"price":7.25,"orders":3}],"sell":[{"quantity":2900,"price":7.75,"orders":2},{"quantity":2900,"price":7.8,"orders":2},{"quantity":5800,"price":7.9,"orders":2},{"quantity":4350,"price":7.95,"orders":2},{"quantity":1450,"price":8.0,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|131892","symbol":"POONAWALLA25MAY395PE","last_price":7.5,"volume":111650,"average_price":9.28,"oi":176900.0,"net_change":0.25,"total_buy_quantity":266800.0,"total_sell_quantity":227650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.25,"last_trade_time":"1747907917783","oi_day_high":181250.0,"oi_day_low":168200.0},"NSE_FO:ACC25MAY2060CE":{"ohlc":{"open":2.45,"high":2.75,"low":1.75,"close":2.25},"depth":{"buy":[{"quantity":300,"price":2.1,"orders":1},{"quantity":600,"price":2.05,"orders":2},{"quantity":300,"price":2.0,"orders":1},{"quantity":1200,"price":1.95,"orders":3},{"quantity":1200,"price":1.9,"orders":4}],"sell":[{"quantity":300,"price":2.25,"orders":1},{"quantity":900,"price":2.3,"orders":3},{"quantity":1200,"price":2.35,"orders":4},{"quantity":600,"price":2.4,"orders":2},{"quantity":900,"price":2.45,"orders":3}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|65937","symbol":"ACC25MAY2060CE","last_price":2.25,"volume":42900,"average_price":2.07,"oi":90600.0,"net_change":-1.0,"total_buy_quantity":146100.0,"total_sell_quantity":46800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.25,"last_trade_time":"1747907927530","oi_day_high":96000.0,"oi_day_low":89100.0},"NSE_FO:ICICIGI25MAY1880PE":{"ohlc":{"open":23.35,"high":36.0,"low":23.3,"close":25.0},"depth":{"buy":[{"quantity":250,"price":25.3,"orders":1},{"quantity":250,"price":25.15,"orders":1},{"quantity":250,"price":25.0,"orders":1},{"quantity":250,"price":24.95,"orders":1},{"quantity":500,"price":24.6,"orders":1}],"sell":[{"quantity":250,"price":25.8,"orders":1},{"quantity":250,"price":25.85,"orders":1},{"quantity":250,"price":25.9,"orders":1},{"quantity":250,"price":26.35,"orders":1},{"quantity":500,"price":26.4,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|90967","symbol":"ICICIGI25MAY1880PE","last_price":25.0,"volume":97500,"average_price":28.87,"oi":44250.0,"net_change":1.3,"total_buy_quantity":47000.0,"total_sell_quantity":35750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.65,"last_trade_time":"1747907997587","oi_day_high":58000.0,"oi_day_low":44250.0},"NSE_FO:MUTHOOTFIN25MAY2160CE":{"ohlc":{"open":17.25,"high":23.15,"low":10.5,"close":17.5},"depth":{"buy":[{"quantity":550,"price":18.65,"orders":1},{"quantity":275,"price":18.6,"orders":1},{"quantity":825,"price":18.5,"orders":3},{"quantity":550,"price":18.35,"orders":1},{"quantity":1100,"price":18.3,"orders":3}],"sell":[{"quantity":825,"price":18.85,"orders":2},{"quantity":550,"price":18.9,"orders":1},{"quantity":825,"price":19.0,"orders":3},{"quantity":275,"price":19.05,"orders":1},{"quantity":1100,"price":19.1,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|107188","symbol":"MUTHOOTFIN25MAY2160CE","last_price":17.5,"volume":452925,"average_price":17.68,"oi":414425.0,"net_change":-1.65,"total_buy_quantity":241450.0,"total_sell_quantity":133375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.8,"last_trade_time":"1747907994288","oi_day_high":425150.0,"oi_day_low":402050.0},"NSE_FO:COLPAL25MAY2740CE":{"ohlc":{"open":14.85,"high":14.85,"low":1.7,"close":1.7},"depth":{"buy":[{"quantity":175,"price":1.7,"orders":1},{"quantity":525,"price":1.65,"orders":3},{"quantity":525,"price":1.6,"orders":3},{"quantity":525,"price":1.55,"orders":3},{"quantity":525,"price":1.5,"orders":3}],"sell":[{"quantity":350,"price":1.9,"orders":2},{"quantity":350,"price":1.95,"orders":2},{"quantity":350,"price":2.0,"orders":2},{"quantity":350,"price":2.05,"orders":2},{"quantity":350,"price":2.1,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|82706","symbol":"COLPAL25MAY2740CE","last_price":1.7,"volume":98175,"average_price":3.28,"oi":36225.0,"net_change":-21.85,"total_buy_quantity":137725.0,"total_sell_quantity":33600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.7,"last_trade_time":"1747907754418","oi_day_high":36925.0,"oi_day_low":20475.0},"NSE_FO:KALYANKJIL25MAY520CE":{"ohlc":{"open":36.0,"high":37.45,"low":30.5,"close":37.45},"depth":{"buy":[{"quantity":1550,"price":37.4,"orders":2},{"quantity":775,"price":37.0,"orders":1},{"quantity":1550,"price":36.95,"orders":2},{"quantity":775,"price":36.9,"orders":1},{"quantity":775,"price":36.75,"orders":1}],"sell":[{"quantity":775,"price":38.0,"orders":1},{"quantity":1550,"price":38.05,"orders":2},{"quantity":775,"price":38.1,"orders":1},{"quantity":775,"price":38.15,"orders":1},{"quantity":775,"price":38.3,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|99508","symbol":"KALYANKJIL25MAY520CE","last_price":37.45,"volume":13175,"average_price":34.08,"oi":169725.0,"net_change":-0.1,"total_buy_quantity":155000.0,"total_sell_quantity":107725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.9,"last_trade_time":"1747907802936","oi_day_high":172825.0,"oi_day_low":168175.0},"NSE_FO:PETRONET25MAY315CE":{"ohlc":{"open":8.9,"high":10.4,"low":6.3,"close":7.9},"depth":{"buy":[{"quantity":1500,"price":7.9,"orders":1},{"quantity":1500,"price":7.85,"orders":1},{"quantity":3000,"price":7.8,"orders":2},{"quantity":1500,"price":7.75,"orders":1},{"quantity":1500,"price":7.7,"orders":1}],"sell":[{"quantity":3000,"price":8.05,"orders":2},{"quantity":3000,"price":8.1,"orders":2},{"quantity":1500,"price":8.15,"orders":1},{"quantity":3000,"price":8.2,"orders":2},{"quantity":3000,"price":8.25,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|128354","symbol":"PETRONET25MAY315CE","last_price":7.9,"volume":553500,"average_price":8.06,"oi":604500.0,"net_change":-2.25,"total_buy_quantity":202500.0,"total_sell_quantity":205500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.15,"last_trade_time":"1747907999912","oi_day_high":622500.0,"oi_day_low":579000.0},"NSE_FO:ASHOKLEY25MAY230CE":{"ohlc":{"open":11.7,"high":12.45,"low":9.15,"close":11.8},"depth":{"buy":[{"quantity":2500,"price":11.95,"orders":1},{"quantity":2500,"price":11.9,"orders":1},{"quantity":2500,"price":11.8,"orders":1},{"quantity":2500,"price":11.75,"orders":1},{"quantity":2500,"price":11.7,"orders":1}],"sell":[{"quantity":2500,"price":12.05,"orders":1},{"quantity":2500,"price":12.15,"orders":1},{"quantity":5000,"price":12.2,"orders":2},{"quantity":10000,"price":12.25,"orders":3},{"quantity":2500,"price":12.3,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|67234","symbol":"ASHOKLEY25MAY230CE","last_price":11.8,"volume":957500,"average_price":10.05,"oi":2540000.0,"net_change":-0.45,"total_buy_quantity":310000.0,"total_sell_quantity":310000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.25,"last_trade_time":"1747907997464","oi_day_high":2600000.0,"oi_day_low":2517500.0},"NSE_FO:BRITANNIA25MAY5450CE":{"ohlc":{"open":75.05,"high":89.35,"low":56.45,"close":65.0},"depth":{"buy":[{"quantity":200,"price":65.55,"orders":2},{"quantity":200,"price":65.5,"orders":1},{"quantity":100,"price":65.0,"orders":1},{"quantity":200,"price":63.15,"orders":2},{"quantity":100,"price":63.1,"orders":1}],"sell":[{"quantity":100,"price":66.65,"orders":1},{"quantity":100,"price":66.75,"orders":1},{"quantity":100,"price":66.8,"orders":1},{"quantity":100,"price":68.45,"orders":1},{"quantity":100,"price":68.5,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|76986","symbol":"BRITANNIA25MAY5450CE","last_price":65.0,"volume":152400,"average_price":69.75,"oi":37100.0,"net_change":-38.1,"total_buy_quantity":15000.0,"total_sell_quantity":16700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":235.0,"last_trade_time":"1747907987456","oi_day_high":37700.0,"oi_day_low":31800.0},"NSE_FO:JINDALSTEL25MAY910PE":{"ohlc":{"open":1.8,"high":2.25,"low":1.6,"close":2.05},"depth":{"buy":[{"quantity":1875,"price":2.0,"orders":3},{"quantity":2500,"price":1.95,"orders":4},{"quantity":1250,"price":1.9,"orders":2},{"quantity":2500,"price":1.85,"orders":3},{"quantity":19375,"price":1.8,"orders":2}],"sell":[{"quantity":1250,"price":2.1,"orders":2},{"quantity":5625,"price":2.15,"orders":4},{"quantity":5625,"price":2.2,"orders":4},{"quantity":5000,"price":2.25,"orders":3},{"quantity":1250,"price":2.3,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|109181","symbol":"JINDALSTEL25MAY910PE","last_price":2.05,"volume":78125,"average_price":1.93,"oi":198125.0,"net_change":-0.35,"total_buy_quantity":349375.0,"total_sell_quantity":123125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1747907995181","oi_day_high":211250.0,"oi_day_low":198125.0},"NSE_FO:PFC25MAY430PE":{"ohlc":{"open":23.95,"high":27.9,"low":22.3,"close":24.3},"depth":{"buy":[{"quantity":1300,"price":24.3,"orders":1},{"quantity":1300,"price":24.25,"orders":1},{"quantity":1300,"price":24.2,"orders":1},{"quantity":2600,"price":24.15,"orders":2},{"quantity":1300,"price":24.1,"orders":1}],"sell":[{"quantity":2600,"price":24.55,"orders":2},{"quantity":1300,"price":24.7,"orders":1},{"quantity":2600,"price":24.75,"orders":2},{"quantity":1300,"price":24.8,"orders":1},{"quantity":1300,"price":24.85,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|128559","symbol":"PFC25MAY430PE","last_price":24.3,"volume":266500,"average_price":25.65,"oi":1316900.0,"net_change":3.9,"total_buy_quantity":257400.0,"total_sell_quantity":149500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.75,"last_trade_time":"1747907799494","oi_day_high":1370200.0,"oi_day_low":1316900.0},"NSE_FO:HDFCLIFE25MAY710CE":{"ohlc":{"open":49.5,"high":49.5,"low":45.9,"close":45.9},"depth":{"buy":[{"quantity":1100,"price":48.3,"orders":1},{"quantity":3300,"price":48.25,"orders":3},{"quantity":2200,"price":48.0,"orders":2},{"quantity":1100,"price":47.8,"orders":1},{"quantity":1100,"price":47.65,"orders":1}],"sell":[{"quantity":1100,"price":49.45,"orders":1},{"quantity":1100,"price":49.5,"orders":1},{"quantity":2200,"price":49.75,"orders":2},{"quantity":2200,"price":49.8,"orders":2},{"quantity":4400,"price":51.25,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|94703","symbol":"HDFCLIFE25MAY710CE","last_price":45.9,"volume":2200,"average_price":47.7,"oi":281600.0,"net_change":-4.25,"total_buy_quantity":100100.0,"total_sell_quantity":96800.0,"lower_circuit_limit":17.35,"upper_circuit_limit":82.95,"last_trade_time":"1747904631924","oi_day_high":281600.0,"oi_day_low":281600.0},"NSE_FO:HUDCO25MAY230PE":{"ohlc":{"open":5.9,"high":8.15,"low":5.25,"close":5.7},"depth":{"buy":[{"quantity":2425,"price":5.6,"orders":1},{"quantity":7275,"price":5.55,"orders":3},{"quantity":9700,"price":5.5,"orders":4},{"quantity":2425,"price":5.45,"orders":1},{"quantity":2425,"price":5.4,"orders":1}],"sell":[{"quantity":2425,"price":5.7,"orders":1},{"quantity":4850,"price":5.75,"orders":2},{"quantity":7275,"price":5.8,"orders":3},{"quantity":7275,"price":5.85,"orders":3},{"quantity":12125,"price":5.9,"orders":5}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|90027","symbol":"HUDCO25MAY230PE","last_price":5.7,"volume":1096100,"average_price":6.4,"oi":1665975.0,"net_change":0.15,"total_buy_quantity":310400.0,"total_sell_quantity":274025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1747907973003","oi_day_high":1697500.0,"oi_day_low":1641725.0},"NSE_FO:IEX25MAY190PE":{"ohlc":{"open":1.05,"high":2.25,"low":1.0,"close":1.35},"depth":{"buy":[{"quantity":15000,"price":1.3,"orders":4},{"quantity":3750,"price":1.25,"orders":1},{"quantity":37500,"price":1.2,"orders":4},{"quantity":18750,"price":1.15,"orders":5},{"quantity":26250,"price":1.1,"orders":5}],"sell":[{"quantity":3750,"price":1.35,"orders":1},{"quantity":30000,"price":1.4,"orders":5},{"quantity":48750,"price":1.45,"orders":8},{"quantity":30000,"price":1.5,"orders":5},{"quantity":45000,"price":1.55,"orders":10}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|92034","symbol":"IEX25MAY190PE","last_price":1.35,"volume":3127500,"average_price":1.5,"oi":2182500.0,"net_change":0.45,"total_buy_quantity":1121250.0,"total_sell_quantity":851250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1747907998649","oi_day_high":2298750.0,"oi_day_low":2032500.0},"NSE_FO:ITC25MAY430PE":{"ohlc":{"open":6.95,"high":12.4,"low":6.7,"close":11.15},"depth":{"buy":[{"quantity":3200,"price":11.15,"orders":2},{"quantity":4800,"price":11.1,"orders":3},{"quantity":4800,"price":11.05,"orders":3},{"quantity":6400,"price":11.0,"orders":4},{"quantity":9600,"price":10.95,"orders":5}],"sell":[{"quantity":1600,"price":11.35,"orders":1},{"quantity":1600,"price":11.4,"orders":1},{"quantity":3200,"price":11.45,"orders":2},{"quantity":4800,"price":11.5,"orders":3},{"quantity":3200,"price":11.55,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|97220","symbol":"ITC25MAY430PE","last_price":11.15,"volume":7830400,"average_price":10.12,"oi":4060800.0,"net_change":5.65,"total_buy_quantity":574400.0,"total_sell_quantity":204800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1747907980689","oi_day_high":4835200.0,"oi_day_low":4041600.0},"NSE_FO:AUBANK25MAY680CE":{"ohlc":{"open":18.9,"high":19.6,"low":13.5,"close":17.15},"depth":{"buy":[{"quantity":2000,"price":17.2,"orders":2},{"quantity":1000,"price":17.15,"orders":1},{"quantity":1000,"price":16.95,"orders":1},{"quantity":1000,"price":16.9,"orders":1},{"quantity":2000,"price":16.85,"orders":1}],"sell":[{"quantity":1000,"price":17.4,"orders":1},{"quantity":1000,"price":17.45,"orders":1},{"quantity":1000,"price":17.5,"orders":1},{"quantity":2000,"price":17.55,"orders":2},{"quantity":2000,"price":17.6,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|68660","symbol":"AUBANK25MAY680CE","last_price":17.15,"volume":326000,"average_price":16.74,"oi":435000.0,"net_change":-3.05,"total_buy_quantity":157000.0,"total_sell_quantity":150000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.3,"last_trade_time":"1747907902066","oi_day_high":439000.0,"oi_day_low":421000.0},"NSE_FO:ADANIENT25MAY2440CE":{"ohlc":{"open":89.5,"high":101.6,"low":57.3,"close":75.75},"depth":{"buy":[{"quantity":300,"price":74.25,"orders":1},{"quantity":300,"price":74.2,"orders":1},{"quantity":300,"price":73.3,"orders":1},{"quantity":300,"price":73.25,"orders":1},{"quantity":300,"price":71.4,"orders":1}],"sell":[{"quantity":300,"price":75.85,"orders":1},{"quantity":300,"price":76.0,"orders":1},{"quantity":300,"price":76.1,"orders":1},{"quantity":300,"price":77.9,"orders":1},{"quantity":600,"price":77.95,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|64512","symbol":"ADANIENT25MAY2440CE","last_price":75.75,"volume":206700,"average_price":69.25,"oi":231900.0,"net_change":-10.7,"total_buy_quantity":36300.0,"total_sell_quantity":22200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":231.2,"last_trade_time":"1747907975337","oi_day_high":247500.0,"oi_day_low":231900.0},"NSE_FO:TATAELXSI25MAY5900CE":{"ohlc":{"open":296.0,"high":310.95,"low":262.0,"close":309.4},"depth":{"buy":[{"quantity":300,"price":304.8,"orders":2},{"quantity":100,"price":304.75,"orders":1},{"quantity":200,"price":304.6,"orders":2},{"quantity":100,"price":304.25,"orders":1},{"quantity":100,"price":304.15,"orders":1}],"sell":[{"quantity":100,"price":324.95,"orders":1},{"quantity":100,"price":325.0,"orders":1},{"quantity":1000,"price":342.5,"orders":1},{"quantity":400,"price":344.15,"orders":1},{"quantity":1000,"price":344.5,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|142497","symbol":"TATAELXSI25MAY5900CE","last_price":309.4,"volume":2100,"average_price":286.17,"oi":19000.0,"net_change":0.5,"total_buy_quantity":13400.0,"total_sell_quantity":9000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":623.45,"last_trade_time":"1747906970217","oi_day_high":19600.0,"oi_day_low":19000.0},"NSE_FO:CHAMBLFERT25MAY690CE":{"ohlc":{"open":0.65,"high":0.9,"low":0.45,"close":0.7},"depth":{"buy":[{"quantity":2850,"price":0.55,"orders":2},{"quantity":1900,"price":0.5,"orders":2},{"quantity":1900,"price":0.45,"orders":2},{"quantity":2850,"price":0.4,"orders":2},{"quantity":950,"price":0.25,"orders":1}],"sell":[{"quantity":4750,"price":0.8,"orders":4},{"quantity":950,"price":0.85,"orders":1},{"quantity":1900,"price":0.9,"orders":2},{"quantity":2850,"price":0.95,"orders":3},{"quantity":950,"price":1.15,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|80508","symbol":"CHAMBLFERT25MAY690CE","last_price":0.7,"volume":316350,"average_price":0.61,"oi":527250.0,"net_change":-0.3,"total_buy_quantity":88350.0,"total_sell_quantity":129200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1747907945107","oi_day_high":602300.0,"oi_day_low":527250.0},"NSE_FO:HINDZINC25MAY460PE":{"ohlc":{"open":23.1,"high":23.1,"low":23.1,"close":23.1},"depth":{"buy":[{"quantity":1225,"price":19.5,"orders":1},{"quantity":1225,"price":19.45,"orders":1},{"quantity":1225,"price":19.4,"orders":1},{"quantity":1225,"price":19.05,"orders":1},{"quantity":6125,"price":18.2,"orders":1}],"sell":[{"quantity":1225,"price":20.75,"orders":1},{"quantity":1225,"price":20.8,"orders":1},{"quantity":8575,"price":21.85,"orders":2},{"quantity":12250,"price":22.55,"orders":1},{"quantity":12250,"price":22.95,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|98904","symbol":"HINDZINC25MAY460PE","last_price":23.1,"volume":1225,"average_price":23.1,"oi":83300.0,"net_change":1.8,"total_buy_quantity":93100.0,"total_sell_quantity":112700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.7,"last_trade_time":"1747886249533","oi_day_high":83300.0,"oi_day_low":83300.0},"NSE_FO:DEEPAKNTR25MAY2000CE":{"ohlc":{"open":111.0,"high":147.5,"low":96.05,"close":107.6},"depth":{"buy":[{"quantity":300,"price":107.15,"orders":1},{"quantity":300,"price":107.1,"orders":1},{"quantity":300,"price":106.65,"orders":1},{"quantity":300,"price":106.6,"orders":1},{"quantity":300,"price":106.1,"orders":1}],"sell":[{"quantity":300,"price":109.4,"orders":1},{"quantity":300,"price":109.45,"orders":1},{"quantity":300,"price":109.5,"orders":1},{"quantity":300,"price":109.55,"orders":1},{"quantity":300,"price":109.6,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|78772","symbol":"DEEPAKNTR25MAY2000CE","last_price":107.6,"volume":39600,"average_price":115.47,"oi":149100.0,"net_change":-11.1,"total_buy_quantity":33600.0,"total_sell_quantity":47700.0,"lower_circuit_limit":10.45,"upper_circuit_limit":226.95,"last_trade_time":"1747907986597","oi_day_high":153300.0,"oi_day_low":140100.0},"NSE_FO:MGL25MAY1320PE":{"ohlc":{"open":7.3,"high":14.25,"low":7.05,"close":9.35},"depth":{"buy":[{"quantity":400,"price":9.05,"orders":1},{"quantity":400,"price":9.0,"orders":1},{"quantity":400,"price":8.95,"orders":1},{"quantity":400,"price":8.9,"orders":1},{"quantity":800,"price":8.2,"orders":2}],"sell":[{"quantity":400,"price":9.7,"orders":1},{"quantity":400,"price":9.85,"orders":1},{"quantity":400,"price":9.9,"orders":1},{"quantity":400,"price":9.95,"orders":1},{"quantity":800,"price":10.15,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|105646","symbol":"MGL25MAY1320PE","last_price":9.35,"volume":87600,"average_price":10.83,"oi":53600.0,"net_change":3.45,"total_buy_quantity":198000.0,"total_sell_quantity":64800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.0,"last_trade_time":"1747907937051","oi_day_high":56400.0,"oi_day_low":51600.0},"NSE_FO:NATIONALUM25MAY160CE":{"ohlc":{"open":27.65,"high":28.45,"low":23.8,"close":25.6},"depth":{"buy":[{"quantity":7500,"price":25.15,"orders":2},{"quantity":3750,"price":25.1,"orders":1},{"quantity":3750,"price":25.05,"orders":1},{"quantity":3750,"price":24.9,"orders":1},{"quantity":15000,"price":24.8,"orders":1}],"sell":[{"quantity":3750,"price":25.55,"orders":1},{"quantity":3750,"price":25.6,"orders":1},{"quantity":3750,"price":25.65,"orders":1},{"quantity":3750,"price":25.7,"orders":1},{"quantity":3750,"price":25.8,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|107479","symbol":"NATIONALUM25MAY160CE","last_price":25.6,"volume":172500,"average_price":26.09,"oi":813750.0,"net_change":3.5,"total_buy_quantity":303750.0,"total_sell_quantity":337500.0,"lower_circuit_limit":2.1,"upper_circuit_limit":42.1,"last_trade_time":"1747907241490","oi_day_high":885000.0,"oi_day_low":813750.0},"NSE_FO:APLAPOLLO25MAY1620CE":{"ohlc":{"open":195.0,"high":196.0,"low":195.0,"close":196.0},"depth":{"buy":[{"quantity":1050,"price":205.2,"orders":1},{"quantity":1400,"price":205.15,"orders":1},{"quantity":3500,"price":203.6,"orders":1},{"quantity":350,"price":198.0,"orders":1},{"quantity":350,"price":197.0,"orders":1}],"sell":[{"quantity":350,"price":219.45,"orders":1},{"quantity":1400,"price":219.5,"orders":1},{"quantity":3500,"price":220.45,"orders":1},{"quantity":3500,"price":222.25,"orders":1},{"quantity":700,"price":225.55,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|68083","symbol":"APLAPOLLO25MAY1620CE","last_price":196.0,"volume":4200,"average_price":195.33,"oi":95550.0,"net_change":1.45,"total_buy_quantity":28000.0,"total_sell_quantity":27650.0,"lower_circuit_limit":89.7,"upper_circuit_limit":305.3,"last_trade_time":"1747894537655","oi_day_high":96250.0,"oi_day_low":95550.0},"NSE_FO:BHARTIARTL25MAY1840CE":{"ohlc":{"open":14.05,"high":18.9,"low":12.85,"close":15.95},"depth":{"buy":[{"quantity":1425,"price":15.8,"orders":3},{"quantity":950,"price":15.75,"orders":2},{"quantity":475,"price":15.7,"orders":1},{"quantity":475,"price":15.65,"orders":1},{"quantity":475,"price":15.6,"orders":1}],"sell":[{"quantity":475,"price":15.95,"orders":1},{"quantity":19000,"price":16.0,"orders":13},{"quantity":1425,"price":16.05,"orders":2},{"quantity":1425,"price":16.1,"orders":3},{"quantity":2850,"price":16.15,"orders":6}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|71333","symbol":"BHARTIARTL25MAY1840CE","last_price":15.95,"volume":9232100,"average_price":16.16,"oi":3050450.0,"net_change":0.35,"total_buy_quantity":615125.0,"total_sell_quantity":458375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.75,"last_trade_time":"1747907998740","oi_day_high":3416200.0,"oi_day_low":3024800.0},"NSE_FO:ONGC25MAY250PE":{"ohlc":{"open":5.2,"high":11.15,"low":3.65,"close":9.0},"depth":{"buy":[{"quantity":5775,"price":8.8,"orders":3},{"quantity":7700,"price":8.75,"orders":3},{"quantity":1925,"price":8.7,"orders":1},{"quantity":7700,"price":8.65,"orders":3},{"quantity":1925,"price":8.6,"orders":1}],"sell":[{"quantity":1925,"price":8.9,"orders":1},{"quantity":5775,"price":8.95,"orders":3},{"quantity":3850,"price":9.0,"orders":2},{"quantity":13475,"price":9.05,"orders":4},{"quantity":3850,"price":9.1,"orders":2}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|111574","symbol":"ONGC25MAY250PE","last_price":9.0,"volume":6766375,"average_price":6.67,"oi":1461075.0,"net_change":4.0,"total_buy_quantity":985600.0,"total_sell_quantity":246400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1747907936910","oi_day_high":3114650.0,"oi_day_low":1461075.0},"NSE_FO:TATACOMM25MAY1600CE":{"ohlc":{"open":77.65,"high":88.0,"low":60.05,"close":72.8},"depth":{"buy":[{"quantity":250,"price":73.45,"orders":1},{"quantity":250,"price":73.3,"orders":1},{"quantity":250,"price":73.2,"orders":1},{"quantity":250,"price":72.9,"orders":1},{"quantity":250,"price":72.55,"orders":1}],"sell":[{"quantity":500,"price":78.1,"orders":2},{"quantity":250,"price":78.15,"orders":1},{"quantity":250,"price":78.2,"orders":1},{"quantity":250,"price":78.3,"orders":1},{"quantity":250,"price":79.2,"orders":1}]},"timestamp":"2025-05-22T15:46:00.119+05:30","instrument_token":"NSE_FO|127024","symbol":"TATACOMM25MAY1600CE","last_price":72.8,"volume":63750,"average_price":79.06,"oi":168250.0,"net_change":-1.8,"total_buy_quantity":35750.0,"total_sell_quantity":44250.0,"lower_circuit_limit":1.8,"upper_circuit_limit":147.4,"last_trade_time":"1747907613547","oi_day_high":193000.0,"oi_day_low":168250.0}}}