{"status":"success","data":{"NSE_FO:KOTAKBANK25JUL2200CE":{"ohlc":{"open":24.05,"high":24.05,"low":17.1,"close":20.35},"depth":{"buy":[{"quantity":400,"price":20.45,"orders":1},{"quantity":400,"price":20.4,"orders":1},{"quantity":5200,"price":20.35,"orders":4},{"quantity":400,"price":20.25,"orders":1},{"quantity":400,"price":20.05,"orders":1}],"sell":[{"quantity":800,"price":20.8,"orders":2},{"quantity":400,"price":20.85,"orders":1},{"quantity":800,"price":20.9,"orders":2},{"quantity":400,"price":20.95,"orders":1},{"quantity":4800,"price":21.0,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|108470","symbol":"KOTAKBANK25JUL2200CE","last_price":20.35,"volume":1156800,"average_price":19.76,"oi":1145600.0,"net_change":-3.2,"total_buy_quantity":542400.0,"total_sell_quantity":192400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.9,"last_trade_time":"1753178386715","oi_day_high":1174800.0,"oi_day_low":1114400.0},"NSE_FO:PIDILITIND25JUL3020PE":{"ohlc":{"open":92.2,"high":92.2,"low":92.2,"close":92.2},"depth":{"buy":[{"quantity":1250,"price":101.55,"orders":1},{"quantity":250,"price":101.5,"orders":1},{"quantity":750,"price":96.15,"orders":1},{"quantity":1250,"price":94.6,"orders":1},{"quantity":1000,"price":94.35,"orders":1}],"sell":[{"quantity":250,"price":116.55,"orders":1},{"quantity":250,"price":116.7,"orders":1},{"quantity":250,"price":116.9,"orders":1},{"quantity":250,"price":117.0,"orders":1},{"quantity":750,"price":123.05,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|127950","symbol":"PIDILITIND25JUL3020PE","last_price":92.2,"volume":250,"average_price":92.2,"oi":9250.0,"net_change":12.0,"total_buy_quantity":27750.0,"total_sell_quantity":9000.0,"lower_circuit_limit":3.55,"upper_circuit_limit":147.05,"last_trade_time":"1753158246265","oi_day_high":9250.0,"oi_day_low":9250.0},"NSE_FO:COLPAL25JUL2380CE":{"ohlc":{"open":48.05,"high":55.0,"low":28.3,"close":29.6},"depth":{"buy":[{"quantity":225,"price":30.0,"orders":1},{"quantity":225,"price":29.95,"orders":1},{"quantity":450,"price":29.3,"orders":1},{"quantity":450,"price":29.25,"orders":1},{"quantity":900,"price":28.65,"orders":2}],"sell":[{"quantity":450,"price":33.25,"orders":1},{"quantity":225,"price":33.3,"orders":1},{"quantity":225,"price":33.4,"orders":1},{"quantity":225,"price":33.5,"orders":1},{"quantity":225,"price":34.5,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|88643","symbol":"COLPAL25JUL2380CE","last_price":29.6,"volume":863550,"average_price":41.38,"oi":90450.0,"net_change":-24.6,"total_buy_quantity":46575.0,"total_sell_quantity":18675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.25,"last_trade_time":"1753178391739","oi_day_high":125775.0,"oi_day_low":76725.0},"NSE_FO:HCLTECH25JUL1720PE":{"ohlc":{"open":185.5,"high":195.4,"low":180.2,"close":195.4},"depth":{"buy":[{"quantity":350,"price":193.6,"orders":1},{"quantity":700,"price":190.1,"orders":2},{"quantity":1400,"price":189.55,"orders":1},{"quantity":1750,"price":188.05,"orders":1},{"quantity":3500,"price":187.85,"orders":1}],"sell":[{"quantity":350,"price":197.25,"orders":1},{"quantity":350,"price":197.3,"orders":1},{"quantity":700,"price":197.4,"orders":2},{"quantity":1750,"price":200.7,"orders":1},{"quantity":1400,"price":204.45,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|94554","symbol":"HCLTECH25JUL1720PE","last_price":195.4,"volume":4550,"average_price":189.25,"oi":223650.0,"net_change":10.4,"total_buy_quantity":33600.0,"total_sell_quantity":30450.0,"lower_circuit_limit":111.8,"upper_circuit_limit":258.2,"last_trade_time":"1753177849674","oi_day_high":223650.0,"oi_day_low":223300.0},"NSE_FO:BSOFT25JUL440CE":{"ohlc":{"open":2.15,"high":2.95,"low":1.1,"close":1.25},"depth":{"buy":[{"quantity":6500,"price":1.2,"orders":3},{"quantity":18200,"price":1.15,"orders":8},{"quantity":9100,"price":1.1,"orders":4},{"quantity":31200,"price":1.05,"orders":7},{"quantity":15600,"price":1.0,"orders":7}],"sell":[{"quantity":5200,"price":1.3,"orders":4},{"quantity":11700,"price":1.35,"orders":6},{"quantity":9100,"price":1.4,"orders":4},{"quantity":15600,"price":1.45,"orders":2},{"quantity":11700,"price":1.5,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|79426","symbol":"BSOFT25JUL440CE","last_price":1.25,"volume":1601600,"average_price":1.64,"oi":1224600.0,"net_change":-1.65,"total_buy_quantity":653900.0,"total_sell_quantity":478400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1753178306187","oi_day_high":1605500.0,"oi_day_low":1224600.0},"NSE_FO:INDIANB25JUL640PE":{"ohlc":{"open":19.75,"high":21.0,"low":18.2,"close":21.0},"depth":{"buy":[{"quantity":1000,"price":21.65,"orders":1},{"quantity":1000,"price":21.6,"orders":1},{"quantity":1000,"price":21.3,"orders":1},{"quantity":1000,"price":21.25,"orders":1},{"quantity":1000,"price":21.2,"orders":1}],"sell":[{"quantity":1000,"price":22.15,"orders":1},{"quantity":1000,"price":22.4,"orders":1},{"quantity":1000,"price":22.45,"orders":1},{"quantity":1000,"price":22.5,"orders":1},{"quantity":3000,"price":23.7,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|45827","symbol":"INDIANB25JUL640PE","last_price":21.0,"volume":24000,"average_price":19.39,"oi":160000.0,"net_change":2.9,"total_buy_quantity":123000.0,"total_sell_quantity":58000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.55,"last_trade_time":"1753177174819","oi_day_high":166000.0,"oi_day_low":159000.0},"NSE_FO:IRCTC25JUL770PE":{"ohlc":{"open":8.95,"high":16.1,"low":8.35,"close":15.1},"depth":{"buy":[{"quantity":875,"price":14.8,"orders":1},{"quantity":1750,"price":14.75,"orders":2},{"quantity":1750,"price":14.55,"orders":2},{"quantity":2625,"price":14.4,"orders":2},{"quantity":7000,"price":14.2,"orders":1}],"sell":[{"quantity":1750,"price":15.4,"orders":2},{"quantity":875,"price":15.45,"orders":1},{"quantity":875,"price":15.5,"orders":1},{"quantity":1750,"price":15.75,"orders":2},{"quantity":7000,"price":16.0,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|107346","symbol":"IRCTC25JUL770PE","last_price":15.1,"volume":344750,"average_price":12.1,"oi":451500.0,"net_change":5.8,"total_buy_quantity":396375.0,"total_sell_quantity":113750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1753178264429","oi_day_high":484750.0,"oi_day_low":450625.0},"NSE_FO:GRASIM25JUL2880CE":{"ohlc":{"open":7.0,"high":7.3,"low":4.5,"close":4.8},"depth":{"buy":[{"quantity":500,"price":4.75,"orders":2},{"quantity":500,"price":4.7,"orders":2},{"quantity":500,"price":4.65,"orders":2},{"quantity":500,"price":4.6,"orders":2},{"quantity":250,"price":4.55,"orders":1}],"sell":[{"quantity":250,"price":5.05,"orders":1},{"quantity":250,"price":5.1,"orders":1},{"quantity":250,"price":5.2,"orders":1},{"quantity":250,"price":5.3,"orders":1},{"quantity":500,"price":5.35,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|93475","symbol":"GRASIM25JUL2880CE","last_price":4.8,"volume":82000,"average_price":5.4,"oi":85250.0,"net_change":-1.65,"total_buy_quantity":173000.0,"total_sell_quantity":42000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1753178386933","oi_day_high":89750.0,"oi_day_low":84500.0},"NSE_FO:ICICIBANK25JUL1440CE":{"ohlc":{"open":36.95,"high":45.45,"low":35.0,"close":35.65},"depth":{"buy":[{"quantity":700,"price":35.5,"orders":1},{"quantity":700,"price":35.45,"orders":1},{"quantity":1400,"price":35.35,"orders":2},{"quantity":1400,"price":35.3,"orders":2},{"quantity":700,"price":35.1,"orders":1}],"sell":[{"quantity":1400,"price":36.05,"orders":2},{"quantity":700,"price":36.1,"orders":1},{"quantity":1400,"price":36.3,"orders":1},{"quantity":1400,"price":36.75,"orders":1},{"quantity":6300,"price":36.9,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|98845","symbol":"ICICIBANK25JUL1440CE","last_price":35.65,"volume":875700,"average_price":39.54,"oi":976500.0,"net_change":2.6,"total_buy_quantity":191800.0,"total_sell_quantity":102200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.2,"last_trade_time":"1753178384982","oi_day_high":1151500.0,"oi_day_low":976500.0},"NSE_FO:INDUSTOWER25JUL415CE":{"ohlc":{"open":3.55,"high":3.6,"low":1.75,"close":1.75},"depth":{"buy":[{"quantity":6800,"price":1.7,"orders":4},{"quantity":13600,"price":1.65,"orders":5},{"quantity":6800,"price":1.6,"orders":4},{"quantity":17000,"price":1.55,"orders":3},{"quantity":1700,"price":1.5,"orders":1}],"sell":[{"quantity":5100,"price":1.85,"orders":3},{"quantity":8500,"price":1.9,"orders":4},{"quantity":13600,"price":1.95,"orders":5},{"quantity":6800,"price":2.0,"orders":4},{"quantity":18700,"price":2.05,"orders":4}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|106248","symbol":"INDUSTOWER25JUL415CE","last_price":1.75,"volume":824500,"average_price":2.26,"oi":510000.0,"net_change":-1.9,"total_buy_quantity":311100.0,"total_sell_quantity":408000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1753178371316","oi_day_high":702100.0,"oi_day_low":510000.0},"NSE_FO:HINDUNILVR25JUL2280PE":{"ohlc":{"open":0.1,"high":0.2,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":16500,"price":0.05,"orders":7},{"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":1200,"price":0.1,"orders":2},{"quantity":900,"price":0.15,"orders":1},{"quantity":900,"price":0.2,"orders":2},{"quantity":900,"price":0.25,"orders":1},{"quantity":1500,"price":0.3,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|97957","symbol":"HINDUNILVR25JUL2280PE","last_price":0.05,"volume":4500,"average_price":0.09,"oi":77400.0,"net_change":-0.15,"total_buy_quantity":16500.0,"total_sell_quantity":40500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1753172747163","oi_day_high":78300.0,"oi_day_low":77400.0},"NSE_FO:JINDALSTEL25JUL950PE":{"ohlc":{"open":13.7,"high":14.35,"low":9.8,"close":12.0},"depth":{"buy":[{"quantity":625,"price":11.85,"orders":1},{"quantity":625,"price":11.8,"orders":1},{"quantity":625,"price":11.75,"orders":1},{"quantity":1250,"price":11.7,"orders":2},{"quantity":1250,"price":11.6,"orders":2}],"sell":[{"quantity":625,"price":12.45,"orders":1},{"quantity":625,"price":12.5,"orders":1},{"quantity":625,"price":12.8,"orders":1},{"quantity":625,"price":12.85,"orders":1},{"quantity":625,"price":12.9,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|108960","symbol":"JINDALSTEL25JUL950PE","last_price":12.0,"volume":444375,"average_price":11.79,"oi":482500.0,"net_change":-3.2,"total_buy_quantity":465000.0,"total_sell_quantity":134375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.55,"last_trade_time":"1753178234019","oi_day_high":513125.0,"oi_day_low":448750.0},"NSE_FO:ASIANPAINT25JUL2280PE":{"ohlc":{"open":7.0,"high":8.7,"low":5.95,"close":8.1},"depth":{"buy":[{"quantity":500,"price":7.95,"orders":2},{"quantity":2000,"price":7.7,"orders":1},{"quantity":250,"price":7.65,"orders":1},{"quantity":2000,"price":7.55,"orders":1},{"quantity":250,"price":7.4,"orders":1}],"sell":[{"quantity":250,"price":8.4,"orders":1},{"quantity":250,"price":8.45,"orders":1},{"quantity":250,"price":8.5,"orders":1},{"quantity":2000,"price":9.1,"orders":1},{"quantity":5000,"price":10.05,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|65703","symbol":"ASIANPAINT25JUL2280PE","last_price":8.1,"volume":60000,"average_price":7.47,"oi":167250.0,"net_change":0.7,"total_buy_quantity":360750.0,"total_sell_quantity":37000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1753178348497","oi_day_high":169000.0,"oi_day_low":164000.0},"NSE_FO:TORNTPOWER25JUL1460CE":{"ohlc":{"open":7.05,"high":7.05,"low":2.7,"close":3.05},"depth":{"buy":[{"quantity":1125,"price":3.0,"orders":3},{"quantity":750,"price":2.95,"orders":2},{"quantity":750,"price":2.9,"orders":2},{"quantity":750,"price":2.85,"orders":2},{"quantity":750,"price":2.8,"orders":2}],"sell":[{"quantity":2250,"price":3.05,"orders":1},{"quantity":750,"price":3.15,"orders":2},{"quantity":1500,"price":3.2,"orders":2},{"quantity":375,"price":3.25,"orders":1},{"quantity":1500,"price":3.3,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|139314","symbol":"TORNTPOWER25JUL1460CE","last_price":3.05,"volume":64125,"average_price":3.48,"oi":140250.0,"net_change":-4.0,"total_buy_quantity":124125.0,"total_sell_quantity":93375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1753178368064","oi_day_high":143625.0,"oi_day_low":131625.0},"NSE_FO:LICI25JUL960CE":{"ohlc":{"open":3.4,"high":3.45,"low":1.8,"close":1.85},"depth":{"buy":[{"quantity":4200,"price":1.8,"orders":4},{"quantity":1400,"price":1.75,"orders":2},{"quantity":700,"price":1.7,"orders":1},{"quantity":700,"price":1.65,"orders":1},{"quantity":7700,"price":1.6,"orders":3}],"sell":[{"quantity":700,"price":1.9,"orders":1},{"quantity":700,"price":1.95,"orders":1},{"quantity":1400,"price":2.0,"orders":2},{"quantity":700,"price":2.05,"orders":1},{"quantity":2800,"price":2.1,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|109830","symbol":"LICI25JUL960CE","last_price":1.85,"volume":161000,"average_price":2.14,"oi":707700.0,"net_change":-1.1,"total_buy_quantity":172900.0,"total_sell_quantity":503300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1753178365866","oi_day_high":719600.0,"oi_day_low":697900.0},"NSE_FO:EXIDEIND25JUL390CE":{"ohlc":{"open":6.75,"high":10.45,"low":6.0,"close":9.1},"depth":{"buy":[{"quantity":5400,"price":9.05,"orders":3},{"quantity":12600,"price":9.0,"orders":7},{"quantity":3600,"price":8.95,"orders":2},{"quantity":7200,"price":8.9,"orders":4},{"quantity":5400,"price":8.85,"orders":3}],"sell":[{"quantity":1800,"price":9.15,"orders":1},{"quantity":7200,"price":9.2,"orders":4},{"quantity":12600,"price":9.25,"orders":4},{"quantity":10800,"price":9.3,"orders":5},{"quantity":10800,"price":9.4,"orders":4}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|90633","symbol":"EXIDEIND25JUL390CE","last_price":9.1,"volume":5032800,"average_price":8.86,"oi":1303200.0,"net_change":2.15,"total_buy_quantity":527400.0,"total_sell_quantity":590400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.95,"last_trade_time":"1753178397554","oi_day_high":1566000.0,"oi_day_low":1303200.0},"NSE_FO:IGL25JUL210PE":{"ohlc":{"open":2.95,"high":3.85,"low":2.0,"close":3.2},"depth":{"buy":[{"quantity":5500,"price":3.2,"orders":2},{"quantity":22000,"price":3.15,"orders":4},{"quantity":5500,"price":3.1,"orders":2},{"quantity":11000,"price":3.05,"orders":4},{"quantity":5500,"price":3.0,"orders":2}],"sell":[{"quantity":11000,"price":3.3,"orders":4},{"quantity":13750,"price":3.35,"orders":4},{"quantity":8250,"price":3.4,"orders":3},{"quantity":22000,"price":3.45,"orders":6},{"quantity":24750,"price":3.5,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|100932","symbol":"IGL25JUL210PE","last_price":3.2,"volume":1955250,"average_price":3.0,"oi":739750.0,"net_change":0.15,"total_buy_quantity":698500.0,"total_sell_quantity":643500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1753178399271","oi_day_high":869000.0,"oi_day_low":739750.0},"NSE_FO:BHARTIARTL25JUL2020CE":{"ohlc":{"open":1.95,"high":2.0,"low":1.2,"close":1.5},"depth":{"buy":[{"quantity":4750,"price":1.35,"orders":8},{"quantity":7600,"price":1.3,"orders":12},{"quantity":5700,"price":1.25,"orders":9},{"quantity":106400,"price":1.2,"orders":15},{"quantity":4275,"price":1.15,"orders":3}],"sell":[{"quantity":6650,"price":1.5,"orders":8},{"quantity":5225,"price":1.55,"orders":3},{"quantity":7125,"price":1.6,"orders":5},{"quantity":3325,"price":1.65,"orders":3},{"quantity":5225,"price":1.7,"orders":5}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|81934","symbol":"BHARTIARTL25JUL2020CE","last_price":1.5,"volume":650750,"average_price":1.42,"oi":1661075.0,"net_change":-0.55,"total_buy_quantity":756675.0,"total_sell_quantity":218500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1753178393909","oi_day_high":1748475.0,"oi_day_low":1660125.0},"NSE_FO:ZYDUSLIFE25JUL980PE":{"ohlc":{"open":30.05,"high":40.0,"low":30.05,"close":36.05},"depth":{"buy":[{"quantity":1800,"price":33.7,"orders":2},{"quantity":900,"price":33.65,"orders":1},{"quantity":3600,"price":32.95,"orders":1},{"quantity":2700,"price":32.65,"orders":1},{"quantity":3600,"price":32.6,"orders":1}],"sell":[{"quantity":900,"price":36.8,"orders":1},{"quantity":900,"price":36.85,"orders":1},{"quantity":900,"price":37.0,"orders":1},{"quantity":4500,"price":39.4,"orders":1},{"quantity":3600,"price":39.65,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|136328","symbol":"ZYDUSLIFE25JUL980PE","last_price":36.05,"volume":54000,"average_price":36.57,"oi":171900.0,"net_change":10.1,"total_buy_quantity":72000.0,"total_sell_quantity":78300.0,"lower_circuit_limit":0.1,"upper_circuit_limit":51.8,"last_trade_time":"1753178137659","oi_day_high":181800.0,"oi_day_low":171900.0},"NSE_FO:ABB25JUL6000PE":{"ohlc":{"open":205.0,"high":270.45,"low":187.7,"close":255.7},"depth":{"buy":[{"quantity":250,"price":253.5,"orders":2},{"quantity":125,"price":253.45,"orders":1},{"quantity":125,"price":253.35,"orders":1},{"quantity":125,"price":251.0,"orders":1},{"quantity":125,"price":248.3,"orders":1}],"sell":[{"quantity":125,"price":265.45,"orders":1},{"quantity":375,"price":265.5,"orders":3},{"quantity":125,"price":265.55,"orders":1},{"quantity":125,"price":265.6,"orders":1},{"quantity":125,"price":265.65,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|57501","symbol":"ABB25JUL6000PE","last_price":255.7,"volume":9875,"average_price":230.58,"oi":80750.0,"net_change":57.9,"total_buy_quantity":23750.0,"total_sell_quantity":8500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":434.8,"last_trade_time":"1753177947473","oi_day_high":82750.0,"oi_day_low":80750.0},"NSE_FO:ALKEM25JUL4850CE":{"ohlc":{"open":142.1,"high":147.8,"low":133.7,"close":133.7},"depth":{"buy":[{"quantity":375,"price":128.55,"orders":1},{"quantity":125,"price":128.5,"orders":1},{"quantity":125,"price":128.15,"orders":1},{"quantity":875,"price":128.0,"orders":2},{"quantity":1250,"price":116.35,"orders":1}],"sell":[{"quantity":125,"price":161.65,"orders":1},{"quantity":375,"price":161.7,"orders":1},{"quantity":1250,"price":163.05,"orders":1},{"quantity":625,"price":163.65,"orders":1},{"quantity":1250,"price":165.0,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|76379","symbol":"ALKEM25JUL4850CE","last_price":133.7,"volume":1375,"average_price":141.28,"oi":12625.0,"net_change":-43.5,"total_buy_quantity":4625.0,"total_sell_quantity":8875.0,"lower_circuit_limit":5.15,"upper_circuit_limit":349.25,"last_trade_time":"1753177067957","oi_day_high":13250.0,"oi_day_low":12625.0},"NSE_FO:ATGL25JUL650CE":{"ohlc":{"open":20.15,"high":20.75,"low":14.4,"close":14.8},"depth":{"buy":[{"quantity":875,"price":15.05,"orders":1},{"quantity":875,"price":14.85,"orders":1},{"quantity":1750,"price":14.8,"orders":2},{"quantity":1750,"price":14.75,"orders":2},{"quantity":875,"price":14.7,"orders":1}],"sell":[{"quantity":875,"price":15.35,"orders":1},{"quantity":875,"price":15.5,"orders":1},{"quantity":875,"price":15.55,"orders":1},{"quantity":875,"price":15.75,"orders":1},{"quantity":2625,"price":15.95,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|78302","symbol":"ATGL25JUL650CE","last_price":14.8,"volume":99750,"average_price":16.61,"oi":159250.0,"net_change":-7.3,"total_buy_quantity":217875.0,"total_sell_quantity":133000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.4,"last_trade_time":"1753177849743","oi_day_high":160125.0,"oi_day_low":147875.0},"NSE_FO:BHARATFORG25JUL1280PE":{"ohlc":{"open":66.7,"high":75.25,"low":65.95,"close":74.2},"depth":{"buy":[{"quantity":500,"price":71.6,"orders":1},{"quantity":500,"price":71.55,"orders":1},{"quantity":500,"price":71.35,"orders":1},{"quantity":500,"price":71.3,"orders":1},{"quantity":500,"price":71.05,"orders":1}],"sell":[{"quantity":500,"price":73.6,"orders":1},{"quantity":500,"price":73.65,"orders":1},{"quantity":500,"price":74.1,"orders":1},{"quantity":500,"price":77.6,"orders":1},{"quantity":2500,"price":78.15,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|74201","symbol":"BHARATFORG25JUL1280PE","last_price":74.2,"volume":13000,"average_price":68.54,"oi":195500.0,"net_change":15.15,"total_buy_quantity":45500.0,"total_sell_quantity":34500.0,"lower_circuit_limit":2.6,"upper_circuit_limit":115.5,"last_trade_time":"1753178001749","oi_day_high":200000.0,"oi_day_low":195500.0},"NSE_FO:NHPC25JUL85CE":{"ohlc":{"open":3.2,"high":3.4,"low":2.3,"close":2.35},"depth":{"buy":[{"quantity":25600,"price":2.4,"orders":4},{"quantity":12800,"price":2.35,"orders":2},{"quantity":12800,"price":2.3,"orders":2},{"quantity":12800,"price":2.25,"orders":2},{"quantity":70400,"price":2.2,"orders":4}],"sell":[{"quantity":19200,"price":2.5,"orders":3},{"quantity":32000,"price":2.55,"orders":5},{"quantity":19200,"price":2.6,"orders":3},{"quantity":25600,"price":2.65,"orders":4},{"quantity":108800,"price":2.7,"orders":5}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|122606","symbol":"NHPC25JUL85CE","last_price":2.35,"volume":262400,"average_price":2.8,"oi":1971200.0,"net_change":-0.95,"total_buy_quantity":736000.0,"total_sell_quantity":787200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1753177858391","oi_day_high":2016000.0,"oi_day_low":1971200.0},"NSE_FO:NAUKRI25JUL1520CE":{"ohlc":{"open":6.0,"high":13.55,"low":5.4,"close":10.5},"depth":{"buy":[{"quantity":375,"price":9.85,"orders":1},{"quantity":375,"price":9.8,"orders":1},{"quantity":1125,"price":9.55,"orders":3},{"quantity":375,"price":8.95,"orders":1},{"quantity":750,"price":8.9,"orders":1}],"sell":[{"quantity":375,"price":10.25,"orders":1},{"quantity":1125,"price":10.3,"orders":3},{"quantity":750,"price":10.35,"orders":2},{"quantity":375,"price":10.55,"orders":1},{"quantity":750,"price":10.6,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|115672","symbol":"NAUKRI25JUL1520CE","last_price":10.5,"volume":898500,"average_price":10.6,"oi":226500.0,"net_change":7.0,"total_buy_quantity":157500.0,"total_sell_quantity":97875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.7,"last_trade_time":"1753178385112","oi_day_high":228000.0,"oi_day_low":138750.0},"NSE_FO:SHRIRAMFIN25JUL700CE":{"ohlc":{"open":5.25,"high":5.25,"low":2.95,"close":3.25},"depth":{"buy":[{"quantity":825,"price":3.25,"orders":1},{"quantity":3300,"price":3.2,"orders":4},{"quantity":5775,"price":3.15,"orders":5},{"quantity":9900,"price":3.1,"orders":10},{"quantity":12375,"price":3.05,"orders":6}],"sell":[{"quantity":7425,"price":3.35,"orders":7},{"quantity":3300,"price":3.4,"orders":2},{"quantity":9900,"price":3.45,"orders":7},{"quantity":11550,"price":3.5,"orders":7},{"quantity":6600,"price":3.55,"orders":7}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|126282","symbol":"SHRIRAMFIN25JUL700CE","last_price":3.25,"volume":1141800,"average_price":3.46,"oi":2809125.0,"net_change":-1.8,"total_buy_quantity":709500.0,"total_sell_quantity":650925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1753178395090","oi_day_high":2811600.0,"oi_day_low":2710125.0},"NSE_FO:MARICO25JUL730PE":{"ohlc":{"open":12.9,"high":17.95,"low":12.2,"close":16.1},"depth":{"buy":[{"quantity":1200,"price":16.55,"orders":1},{"quantity":1200,"price":16.5,"orders":1},{"quantity":1200,"price":16.1,"orders":1},{"quantity":2400,"price":15.95,"orders":2},{"quantity":2400,"price":15.8,"orders":2}],"sell":[{"quantity":1200,"price":16.9,"orders":1},{"quantity":1200,"price":16.95,"orders":1},{"quantity":3600,"price":17.0,"orders":1},{"quantity":2400,"price":17.75,"orders":2},{"quantity":3600,"price":18.0,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|117419","symbol":"MARICO25JUL730PE","last_price":16.1,"volume":218400,"average_price":15.44,"oi":366000.0,"net_change":0.1,"total_buy_quantity":452400.0,"total_sell_quantity":138000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.0,"last_trade_time":"1753178371286","oi_day_high":381600.0,"oi_day_low":362400.0},"NSE_FO:SUNPHARMA25JUL1660CE":{"ohlc":{"open":39.15,"high":39.15,"low":29.35,"close":31.75},"depth":{"buy":[{"quantity":350,"price":30.95,"orders":1},{"quantity":350,"price":30.9,"orders":1},{"quantity":350,"price":30.75,"orders":1},{"quantity":350,"price":30.4,"orders":1},{"quantity":350,"price":30.35,"orders":1}],"sell":[{"quantity":350,"price":31.65,"orders":1},{"quantity":350,"price":31.7,"orders":1},{"quantity":350,"price":31.75,"orders":1},{"quantity":350,"price":32.4,"orders":1},{"quantity":350,"price":32.45,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|136608","symbol":"SUNPHARMA25JUL1660CE","last_price":31.75,"volume":246050,"average_price":31.86,"oi":125650.0,"net_change":-10.25,"total_buy_quantity":346150.0,"total_sell_quantity":59500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.7,"last_trade_time":"1753178399058","oi_day_high":154350.0,"oi_day_low":123550.0},"NSE_FO:DMART25JUL4300CE":{"ohlc":{"open":9.65,"high":14.75,"low":6.15,"close":9.3},"depth":{"buy":[{"quantity":150,"price":9.05,"orders":1},{"quantity":450,"price":9.0,"orders":2},{"quantity":300,"price":8.95,"orders":2},{"quantity":150,"price":8.9,"orders":1},{"quantity":150,"price":8.5,"orders":1}],"sell":[{"quantity":300,"price":9.35,"orders":2},{"quantity":300,"price":9.4,"orders":2},{"quantity":150,"price":9.6,"orders":1},{"quantity":750,"price":9.9,"orders":1},{"quantity":900,"price":9.95,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|88889","symbol":"DMART25JUL4300CE","last_price":9.3,"volume":310200,"average_price":8.77,"oi":312300.0,"net_change":-0.5,"total_buy_quantity":95550.0,"total_sell_quantity":40050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.5,"last_trade_time":"1753178387706","oi_day_high":399600.0,"oi_day_low":312300.0},"NSE_FO:TATATECH25JUL700PE":{"ohlc":{"open":3.55,"high":4.6,"low":2.9,"close":3.7},"depth":{"buy":[{"quantity":800,"price":3.65,"orders":1},{"quantity":1600,"price":3.6,"orders":2},{"quantity":2400,"price":3.55,"orders":3},{"quantity":2400,"price":3.5,"orders":2},{"quantity":800,"price":3.45,"orders":1}],"sell":[{"quantity":800,"price":3.85,"orders":1},{"quantity":2400,"price":3.9,"orders":3},{"quantity":2400,"price":3.95,"orders":3},{"quantity":3200,"price":4.0,"orders":3},{"quantity":1600,"price":4.05,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|130774","symbol":"TATATECH25JUL700PE","last_price":3.7,"volume":392800,"average_price":3.59,"oi":735200.0,"net_change":-0.25,"total_buy_quantity":421600.0,"total_sell_quantity":221600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1753178376323","oi_day_high":814400.0,"oi_day_low":735200.0},"NSE_FO:POLYCAB25JUL6500PE":{"ohlc":{"open":14.0,"high":15.0,"low":10.7,"close":11.45},"depth":{"buy":[{"quantity":125,"price":11.4,"orders":1},{"quantity":375,"price":11.35,"orders":3},{"quantity":250,"price":11.3,"orders":2},{"quantity":125,"price":11.2,"orders":1},{"quantity":375,"price":10.1,"orders":2}],"sell":[{"quantity":375,"price":12.0,"orders":3},{"quantity":125,"price":12.05,"orders":1},{"quantity":125,"price":12.1,"orders":1},{"quantity":125,"price":12.2,"orders":1},{"quantity":125,"price":12.25,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|130323","symbol":"POLYCAB25JUL6500PE","last_price":11.45,"volume":109625,"average_price":12.18,"oi":105125.0,"net_change":-1.35,"total_buy_quantity":48750.0,"total_sell_quantity":21125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.75,"last_trade_time":"1753178370111","oi_day_high":133375.0,"oi_day_low":104375.0},"NSE_FO:SHREECEM25JUL30000CE":{"ohlc":{"open":1999.55,"high":2423.7,"low":1999.55,"close":2366.8},"depth":{"buy":[{"quantity":25,"price":2498.6,"orders":1},{"quantity":25,"price":2498.55,"orders":1},{"quantity":25,"price":2498.5,"orders":1},{"quantity":25,"price":2487.75,"orders":1},{"quantity":25,"price":2485.1,"orders":1}],"sell":[{"quantity":25,"price":2654.45,"orders":1},{"quantity":25,"price":2654.5,"orders":1},{"quantity":25,"price":2656.05,"orders":1},{"quantity":25,"price":2656.55,"orders":1},{"quantity":25,"price":2657.9,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|125949","symbol":"SHREECEM25JUL30000CE","last_price":2366.8,"volume":650,"average_price":2258.24,"oi":5125.0,"net_change":654.8,"total_buy_quantity":1975.0,"total_sell_quantity":1350.0,"lower_circuit_limit":538.15,"upper_circuit_limit":4245.6,"last_trade_time":"1753176614965","oi_day_high":5525.0,"oi_day_low":5125.0},"NSE_FO:MARUTI25JUL12700CE":{"ohlc":{"open":41.15,"high":66.2,"low":33.8,"close":44.0},"depth":{"buy":[{"quantity":50,"price":42.2,"orders":1},{"quantity":50,"price":42.1,"orders":1},{"quantity":50,"price":41.05,"orders":1},{"quantity":100,"price":41.0,"orders":2},{"quantity":150,"price":40.05,"orders":2}],"sell":[{"quantity":300,"price":47.0,"orders":2},{"quantity":50,"price":47.15,"orders":1},{"quantity":50,"price":48.35,"orders":1},{"quantity":50,"price":48.4,"orders":1},{"quantity":100,"price":48.95,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|117866","symbol":"MARUTI25JUL12700CE","last_price":44.0,"volume":245600,"average_price":50.01,"oi":348650.0,"net_change":-1.05,"total_buy_quantity":22500.0,"total_sell_quantity":19000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":193.45,"last_trade_time":"1753178399089","oi_day_high":358250.0,"oi_day_low":348650.0},"NSE_FO:INDUSINDBK25JUL840PE":{"ohlc":{"open":3.6,"high":20.1,"low":3.6,"close":15.7},"depth":{"buy":[{"quantity":1400,"price":15.25,"orders":2},{"quantity":2100,"price":15.2,"orders":3},{"quantity":1400,"price":15.05,"orders":2},{"quantity":700,"price":15.0,"orders":1},{"quantity":1400,"price":14.9,"orders":2}],"sell":[{"quantity":700,"price":15.9,"orders":1},{"quantity":2100,"price":15.95,"orders":3},{"quantity":1400,"price":16.0,"orders":2},{"quantity":2100,"price":16.05,"orders":3},{"quantity":700,"price":16.1,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|102284","symbol":"INDUSINDBK25JUL840PE","last_price":15.7,"volume":3591000,"average_price":15.98,"oi":854700.0,"net_change":3.2,"total_buy_quantity":1169700.0,"total_sell_quantity":153300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.95,"last_trade_time":"1753178394374","oi_day_high":1099700.0,"oi_day_low":854700.0},"NSE_FO:IDFCFIRSTB25JUL72CE":{"ohlc":{"open":2.9,"high":2.95,"low":1.85,"close":1.85},"depth":{"buy":[{"quantity":37100,"price":1.85,"orders":3},{"quantity":46375,"price":1.8,"orders":5},{"quantity":27825,"price":1.75,"orders":3},{"quantity":83475,"price":1.7,"orders":2},{"quantity":46375,"price":1.65,"orders":2}],"sell":[{"quantity":18550,"price":1.9,"orders":2},{"quantity":46375,"price":1.95,"orders":5},{"quantity":46375,"price":2.0,"orders":5},{"quantity":102025,"price":2.05,"orders":4},{"quantity":27825,"price":2.1,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|100208","symbol":"IDFCFIRSTB25JUL72CE","last_price":1.85,"volume":2903075,"average_price":2.16,"oi":4387075.0,"net_change":-1.1,"total_buy_quantity":714175.0,"total_sell_quantity":1233575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1753178394747","oi_day_high":4387075.0,"oi_day_low":3923325.0},"NSE_FO:KPITTECH25JUL1280PE":{"ohlc":{"open":42.45,"high":47.85,"low":42.45,"close":44.05},"depth":{"buy":[{"quantity":400,"price":43.85,"orders":1},{"quantity":400,"price":43.8,"orders":1},{"quantity":400,"price":42.8,"orders":1},{"quantity":400,"price":42.75,"orders":1},{"quantity":400,"price":42.05,"orders":1}],"sell":[{"quantity":400,"price":45.65,"orders":1},{"quantity":400,"price":45.7,"orders":1},{"quantity":400,"price":45.95,"orders":1},{"quantity":400,"price":47.95,"orders":1},{"quantity":2800,"price":48.0,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|108824","symbol":"KPITTECH25JUL1280PE","last_price":44.05,"volume":11600,"average_price":44.75,"oi":74000.0,"net_change":5.05,"total_buy_quantity":42800.0,"total_sell_quantity":28000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":88.75,"last_trade_time":"1753178285272","oi_day_high":78000.0,"oi_day_low":73600.0},"NSE_FO:BPCL25JUL330PE":{"ohlc":{"open":2.5,"high":2.85,"low":2.1,"close":2.45},"depth":{"buy":[{"quantity":9875,"price":2.45,"orders":5},{"quantity":9875,"price":2.4,"orders":5},{"quantity":13825,"price":2.35,"orders":7},{"quantity":11850,"price":2.3,"orders":5},{"quantity":23700,"price":2.25,"orders":5}],"sell":[{"quantity":3950,"price":2.55,"orders":2},{"quantity":9875,"price":2.6,"orders":5},{"quantity":11850,"price":2.65,"orders":6},{"quantity":31600,"price":2.7,"orders":7},{"quantity":7900,"price":2.75,"orders":4}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|77454","symbol":"BPCL25JUL330PE","last_price":2.45,"volume":1431875,"average_price":2.66,"oi":1739975.0,"net_change":-0.15,"total_buy_quantity":485850.0,"total_sell_quantity":529300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1753178396474","oi_day_high":2073750.0,"oi_day_low":1739975.0},"NSE_FO:IRFC25JUL140PE":{"ohlc":{"open":6.75,"high":10.85,"low":6.75,"close":10.85},"depth":{"buy":[{"quantity":4250,"price":10.75,"orders":1},{"quantity":8500,"price":10.7,"orders":2},{"quantity":4250,"price":10.65,"orders":1},{"quantity":8500,"price":10.6,"orders":2},{"quantity":42500,"price":10.55,"orders":1}],"sell":[{"quantity":12750,"price":10.9,"orders":3},{"quantity":12750,"price":10.95,"orders":3},{"quantity":25500,"price":11.0,"orders":2},{"quantity":4250,"price":11.05,"orders":1},{"quantity":34000,"price":11.15,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|104902","symbol":"IRFC25JUL140PE","last_price":10.85,"volume":1143250,"average_price":8.57,"oi":3965250.0,"net_change":4.2,"total_buy_quantity":539750.0,"total_sell_quantity":595000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.65,"last_trade_time":"1753178395108","oi_day_high":4033250.0,"oi_day_low":3939750.0},"NSE_FO:YESBANK25JUL20PE":{"ohlc":{"open":0.25,"high":0.3,"low":0.15,"close":0.3},"depth":{"buy":[{"quantity":715300,"price":0.25,"orders":8},{"quantity":4851600,"price":0.2,"orders":31},{"quantity":11786900,"price":0.15,"orders":46},{"quantity":18566700,"price":0.1,"orders":51},{"quantity":9236700,"price":0.05,"orders":33}],"sell":[{"quantity":1741600,"price":0.3,"orders":15},{"quantity":1026300,"price":0.35,"orders":11},{"quantity":622000,"price":0.4,"orders":4},{"quantity":373200,"price":0.45,"orders":2},{"quantity":559800,"price":0.5,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|135947","symbol":"YESBANK25JUL20PE","last_price":0.3,"volume":28705300,"average_price":0.21,"oi":7.96782E7,"net_change":0.05,"total_buy_quantity":4.51572E7,"total_sell_quantity":5691300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1753178381714","oi_day_high":8.62092E7,"oi_day_low":7.96782E7},"NSE_FO:CDSL25JUL1740CE":{"ohlc":{"open":44.8,"high":51.25,"low":28.9,"close":32.0},"depth":{"buy":[{"quantity":475,"price":31.75,"orders":1},{"quantity":950,"price":31.7,"orders":2},{"quantity":950,"price":31.65,"orders":2},{"quantity":2375,"price":31.6,"orders":4},{"quantity":1425,"price":31.55,"orders":3}],"sell":[{"quantity":4750,"price":32.0,"orders":1},{"quantity":475,"price":32.2,"orders":1},{"quantity":475,"price":32.25,"orders":1},{"quantity":950,"price":32.35,"orders":2},{"quantity":1425,"price":32.4,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|86305","symbol":"CDSL25JUL1740CE","last_price":32.0,"volume":2125625,"average_price":40.28,"oi":540075.0,"net_change":-8.9,"total_buy_quantity":153425.0,"total_sell_quantity":194275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":108.45,"last_trade_time":"1753178380701","oi_day_high":588050.0,"oi_day_low":347225.0},"NSE_FO:PNB25JUL106PE":{"ohlc":{"open":0.45,"high":0.8,"low":0.45,"close":0.8},"depth":{"buy":[{"quantity":40000,"price":0.8,"orders":4},{"quantity":40000,"price":0.75,"orders":4},{"quantity":88000,"price":0.7,"orders":3},{"quantity":104000,"price":0.65,"orders":8},{"quantity":32000,"price":0.6,"orders":4}],"sell":[{"quantity":144000,"price":0.85,"orders":8},{"quantity":112000,"price":0.9,"orders":4},{"quantity":120000,"price":0.95,"orders":4},{"quantity":56000,"price":1.0,"orders":2},{"quantity":48000,"price":1.05,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|52085","symbol":"PNB25JUL106PE","last_price":0.8,"volume":936000,"average_price":0.62,"oi":1296000.0,"net_change":0.35,"total_buy_quantity":3496000.0,"total_sell_quantity":1136000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1753178167263","oi_day_high":1320000.0,"oi_day_low":1096000.0},"NSE_FO:TITAN25JUL3700CE":{"ohlc":{"open":3.0,"high":4.25,"low":2.85,"close":3.1},"depth":{"buy":[{"quantity":1050,"price":3.0,"orders":6},{"quantity":700,"price":2.95,"orders":4},{"quantity":1050,"price":2.9,"orders":4},{"quantity":525,"price":2.85,"orders":2},{"quantity":1050,"price":2.8,"orders":3}],"sell":[{"quantity":1400,"price":3.15,"orders":5},{"quantity":1050,"price":3.2,"orders":3},{"quantity":175,"price":3.25,"orders":1},{"quantity":175,"price":3.3,"orders":1},{"quantity":175,"price":3.35,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|138915","symbol":"TITAN25JUL3700CE","last_price":3.1,"volume":639975,"average_price":3.55,"oi":795900.0,"net_change":0.25,"total_buy_quantity":298900.0,"total_sell_quantity":66675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1753178396916","oi_day_high":873950.0,"oi_day_low":795900.0},"NSE_FO:MAZDOCK25JUL3100CE":{"ohlc":{"open":28.4,"high":45.0,"low":18.45,"close":23.45},"depth":{"buy":[{"quantity":175,"price":23.3,"orders":1},{"quantity":175,"price":23.25,"orders":1},{"quantity":350,"price":23.2,"orders":2},{"quantity":175,"price":23.05,"orders":1},{"quantity":175,"price":23.0,"orders":1}],"sell":[{"quantity":350,"price":23.95,"orders":2},{"quantity":350,"price":24.0,"orders":2},{"quantity":350,"price":24.75,"orders":2},{"quantity":175,"price":24.8,"orders":1},{"quantity":175,"price":24.85,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|118628","symbol":"MAZDOCK25JUL3100CE","last_price":23.45,"volume":783300,"average_price":32.32,"oi":277725.0,"net_change":-5.7,"total_buy_quantity":102375.0,"total_sell_quantity":64750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":137.1,"last_trade_time":"1753178382296","oi_day_high":306600.0,"oi_day_low":247100.0},"NSE_FO:TORNTPHARM25JUL3200PE":{"ohlc":{"open":2.35,"high":3.0,"low":2.25,"close":2.25},"depth":{"buy":[{"quantity":250,"price":1.8,"orders":1},{"quantity":250,"price":1.75,"orders":1},{"quantity":7500,"price":1.25,"orders":1},{"quantity":750,"price":1.15,"orders":1},{"quantity":500,"price":0.95,"orders":1}],"sell":[{"quantity":250,"price":2.95,"orders":1},{"quantity":1250,"price":3.0,"orders":1},{"quantity":250,"price":3.5,"orders":1},{"quantity":250,"price":4.0,"orders":1},{"quantity":8000,"price":5.95,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|132788","symbol":"TORNTPHARM25JUL3200PE","last_price":2.25,"volume":8250,"average_price":2.43,"oi":38250.0,"net_change":-0.2,"total_buy_quantity":62250.0,"total_sell_quantity":23750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1753178290205","oi_day_high":39250.0,"oi_day_low":38000.0},"NSE_FO:GLENMARK25JUL1740CE":{"ohlc":{"open":416.6,"high":420.0,"low":416.6,"close":420.0},"depth":{"buy":[{"quantity":375,"price":414.1,"orders":1},{"quantity":375,"price":414.05,"orders":1},{"quantity":375,"price":411.0,"orders":1},{"quantity":1875,"price":406.3,"orders":1},{"quantity":1500,"price":403.75,"orders":1}],"sell":[{"quantity":1500,"price":425.1,"orders":1},{"quantity":375,"price":425.15,"orders":1},{"quantity":375,"price":425.25,"orders":1},{"quantity":375,"price":425.35,"orders":1},{"quantity":375,"price":425.45,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|95858","symbol":"GLENMARK25JUL1740CE","last_price":420.0,"volume":1125,"average_price":417.73,"oi":60000.0,"net_change":-57.0,"total_buy_quantity":27000.0,"total_sell_quantity":32250.0,"lower_circuit_limit":306.85,"upper_circuit_limit":588.55,"last_trade_time":"1753168950770","oi_day_high":60000.0,"oi_day_low":60000.0},"NSE_FO:LAURUSLABS25JUL680PE":{"ohlc":{"open":0.6,"high":0.7,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":1700,"price":0.6,"orders":1},{"quantity":15300,"price":0.55,"orders":5},{"quantity":3400,"price":0.5,"orders":2},{"quantity":10200,"price":0.45,"orders":4},{"quantity":1700,"price":0.4,"orders":1}],"sell":[{"quantity":3400,"price":0.7,"orders":2},{"quantity":1700,"price":0.75,"orders":1},{"quantity":1700,"price":0.8,"orders":1},{"quantity":1700,"price":0.85,"orders":1},{"quantity":8500,"price":0.9,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|109300","symbol":"LAURUSLABS25JUL680PE","last_price":0.65,"volume":54400,"average_price":0.64,"oi":472600.0,"net_change":0.0,"total_buy_quantity":447100.0,"total_sell_quantity":166600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1753177845090","oi_day_high":494700.0,"oi_day_low":472600.0},"NSE_FO:PNBHOUSING25JUL1120CE":{"ohlc":{"open":22.05,"high":24.45,"low":9.8,"close":9.8},"depth":{"buy":[{"quantity":650,"price":9.85,"orders":1},{"quantity":7800,"price":9.8,"orders":3},{"quantity":650,"price":9.65,"orders":1},{"quantity":650,"price":9.6,"orders":1},{"quantity":650,"price":9.55,"orders":1}],"sell":[{"quantity":650,"price":10.25,"orders":1},{"quantity":1300,"price":10.4,"orders":2},{"quantity":650,"price":10.55,"orders":1},{"quantity":650,"price":10.6,"orders":1},{"quantity":650,"price":10.95,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|122684","symbol":"PNBHOUSING25JUL1120CE","last_price":9.8,"volume":3669900,"average_price":17.53,"oi":527150.0,"net_change":-6.5,"total_buy_quantity":493350.0,"total_sell_quantity":222300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.6,"last_trade_time":"1753178386807","oi_day_high":573300.0,"oi_day_low":275600.0},"NSE_FO:CAMS25JUL4200PE":{"ohlc":{"open":64.45,"high":87.65,"low":55.05,"close":55.05},"depth":{"buy":[{"quantity":150,"price":56.7,"orders":1},{"quantity":150,"price":56.4,"orders":1},{"quantity":750,"price":55.1,"orders":1},{"quantity":150,"price":55.05,"orders":1},{"quantity":900,"price":54.35,"orders":2}],"sell":[{"quantity":150,"price":58.4,"orders":1},{"quantity":150,"price":58.45,"orders":1},{"quantity":150,"price":59.85,"orders":1},{"quantity":300,"price":59.9,"orders":2},{"quantity":150,"price":62.6,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|80080","symbol":"CAMS25JUL4200PE","last_price":55.05,"volume":114000,"average_price":70.16,"oi":106350.0,"net_change":-11.95,"total_buy_quantity":33750.0,"total_sell_quantity":15600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":194.65,"last_trade_time":"1753178374144","oi_day_high":110550.0,"oi_day_low":104100.0},"NSE_FO:BANKBARODA25JUL240PE":{"ohlc":{"open":3.8,"high":5.7,"low":3.35,"close":5.3},"depth":{"buy":[{"quantity":5850,"price":5.25,"orders":2},{"quantity":5850,"price":5.2,"orders":2},{"quantity":11700,"price":5.15,"orders":3},{"quantity":49725,"price":5.1,"orders":4},{"quantity":11700,"price":5.05,"orders":4}],"sell":[{"quantity":17550,"price":5.45,"orders":6},{"quantity":23400,"price":5.5,"orders":7},{"quantity":35100,"price":5.55,"orders":10},{"quantity":23400,"price":5.6,"orders":7},{"quantity":29250,"price":5.65,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|40702","symbol":"BANKBARODA25JUL240PE","last_price":5.3,"volume":8301150,"average_price":4.53,"oi":4545450.0,"net_change":1.75,"total_buy_quantity":947700.0,"total_sell_quantity":669825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.55,"last_trade_time":"1753178396139","oi_day_high":4609800.0,"oi_day_low":4378725.0},"NSE_FO:GODREJPROP25JUL2400PE":{"ohlc":{"open":43.95,"high":70.0,"low":41.25,"close":62.75},"depth":{"buy":[{"quantity":275,"price":63.4,"orders":1},{"quantity":550,"price":63.35,"orders":2},{"quantity":275,"price":63.2,"orders":1},{"quantity":275,"price":63.15,"orders":1},{"quantity":275,"price":62.3,"orders":1}],"sell":[{"quantity":275,"price":65.3,"orders":1},{"quantity":275,"price":65.35,"orders":1},{"quantity":275,"price":65.4,"orders":1},{"quantity":550,"price":65.95,"orders":2},{"quantity":275,"price":66.05,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|92765","symbol":"GODREJPROP25JUL2400PE","last_price":62.75,"volume":263450,"average_price":59.83,"oi":196350.0,"net_change":19.3,"total_buy_quantity":144650.0,"total_sell_quantity":17600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":125.35,"last_trade_time":"1753178358720","oi_day_high":230175.0,"oi_day_low":196350.0},"NSE_FO:HINDPETRO25JUL420CE":{"ohlc":{"open":18.85,"high":18.85,"low":14.0,"close":14.85},"depth":{"buy":[{"quantity":2025,"price":14.45,"orders":1},{"quantity":2025,"price":14.4,"orders":1},{"quantity":2025,"price":14.35,"orders":1},{"quantity":4050,"price":14.3,"orders":2},{"quantity":2025,"price":14.2,"orders":1}],"sell":[{"quantity":2025,"price":14.85,"orders":1},{"quantity":4050,"price":14.9,"orders":2},{"quantity":4050,"price":14.95,"orders":2},{"quantity":2025,"price":15.0,"orders":1},{"quantity":4050,"price":15.45,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|97595","symbol":"HINDPETRO25JUL420CE","last_price":14.85,"volume":338175,"average_price":16.54,"oi":579150.0,"net_change":-2.05,"total_buy_quantity":340200.0,"total_sell_quantity":255150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.9,"last_trade_time":"1753178397057","oi_day_high":587250.0,"oi_day_low":481950.0},"NSE_FO:PPLPHARMA25JUL200CE":{"ohlc":{"open":11.95,"high":11.95,"low":7.6,"close":7.95},"depth":{"buy":[{"quantity":2500,"price":7.9,"orders":1},{"quantity":2500,"price":7.85,"orders":1},{"quantity":2500,"price":7.5,"orders":1},{"quantity":7500,"price":7.3,"orders":1},{"quantity":2500,"price":7.0,"orders":1}],"sell":[{"quantity":2500,"price":8.2,"orders":1},{"quantity":2500,"price":8.3,"orders":1},{"quantity":17500,"price":8.7,"orders":2},{"quantity":12500,"price":8.85,"orders":1},{"quantity":25000,"price":9.15,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|131063","symbol":"PPLPHARMA25JUL200CE","last_price":7.95,"volume":262500,"average_price":9.17,"oi":457500.0,"net_change":-5.15,"total_buy_quantity":162500.0,"total_sell_quantity":307500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.1,"last_trade_time":"1753178358243","oi_day_high":465000.0,"oi_day_low":415000.0},"NSE_FO:DIVISLAB25JUL6600PE":{"ohlc":{"open":62.65,"high":100.5,"low":62.65,"close":76.45},"depth":{"buy":[{"quantity":200,"price":76.1,"orders":2},{"quantity":100,"price":76.0,"orders":1},{"quantity":100,"price":75.95,"orders":1},{"quantity":200,"price":75.15,"orders":1},{"quantity":100,"price":75.05,"orders":1}],"sell":[{"quantity":100,"price":78.85,"orders":1},{"quantity":100,"price":78.9,"orders":1},{"quantity":100,"price":79.0,"orders":1},{"quantity":100,"price":79.15,"orders":1},{"quantity":100,"price":79.3,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|87953","symbol":"DIVISLAB25JUL6600PE","last_price":76.45,"volume":128500,"average_price":86.38,"oi":47100.0,"net_change":13.8,"total_buy_quantity":25800.0,"total_sell_quantity":15200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":191.3,"last_trade_time":"1753178370266","oi_day_high":48500.0,"oi_day_low":39700.0},"NSE_FO:BAJAJ-AUTO25JUL8400CE":{"ohlc":{"open":138.35,"high":166.8,"low":64.75,"close":75.0},"depth":{"buy":[{"quantity":75,"price":72.35,"orders":1},{"quantity":75,"price":70.25,"orders":1},{"quantity":150,"price":70.2,"orders":2},{"quantity":75,"price":70.15,"orders":1},{"quantity":75,"price":70.1,"orders":1}],"sell":[{"quantity":75,"price":75.95,"orders":1},{"quantity":75,"price":76.0,"orders":1},{"quantity":75,"price":76.3,"orders":1},{"quantity":75,"price":76.95,"orders":1},{"quantity":150,"price":77.0,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|51014","symbol":"BAJAJ-AUTO25JUL8400CE","last_price":75.0,"volume":336900,"average_price":94.08,"oi":190500.0,"net_change":-66.2,"total_buy_quantity":40050.0,"total_sell_quantity":27975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":377.9,"last_trade_time":"1753178399975","oi_day_high":201150.0,"oi_day_low":137400.0},"NSE_FO:PATANJALI25JUL1660PE":{"ohlc":{"open":1.2,"high":1.2,"low":1.0,"close":1.0},"depth":{"buy":[{"quantity":300,"price":1.05,"orders":1},{"quantity":6600,"price":1.0,"orders":3},{"quantity":300,"price":0.65,"orders":1},{"quantity":300,"price":0.3,"orders":1},{"quantity":2700,"price":0.25,"orders":1}],"sell":[{"quantity":300,"price":2.1,"orders":1},{"quantity":300,"price":2.3,"orders":1},{"quantity":300,"price":2.75,"orders":1},{"quantity":3000,"price":3.1,"orders":2},{"quantity":1800,"price":3.5,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|126274","symbol":"PATANJALI25JUL1660PE","last_price":1.0,"volume":1500,"average_price":1.13,"oi":64500.0,"net_change":-0.65,"total_buy_quantity":53700.0,"total_sell_quantity":56100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1753176544101","oi_day_high":64800.0,"oi_day_low":64500.0},"NSE_FO:CROMPTON25JUL360PE":{"ohlc":{"open":28.95,"high":29.7,"low":25.3,"close":26.35},"depth":{"buy":[{"quantity":1800,"price":25.5,"orders":1},{"quantity":1800,"price":25.45,"orders":1},{"quantity":12600,"price":25.25,"orders":2},{"quantity":18000,"price":24.55,"orders":1},{"quantity":3600,"price":24.1,"orders":1}],"sell":[{"quantity":1800,"price":26.15,"orders":1},{"quantity":3600,"price":26.2,"orders":2},{"quantity":1800,"price":26.25,"orders":1},{"quantity":1800,"price":26.3,"orders":1},{"quantity":1800,"price":26.6,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|85634","symbol":"CROMPTON25JUL360PE","last_price":26.35,"volume":37800,"average_price":28.13,"oi":324000.0,"net_change":4.15,"total_buy_quantity":144000.0,"total_sell_quantity":185400.0,"lower_circuit_limit":2.2,"upper_circuit_limit":42.2,"last_trade_time":"1753174390450","oi_day_high":327600.0,"oi_day_low":318600.0},"NSE_FO:AMBUJACEM25JUL565CE":{"ohlc":{"open":57.0,"high":57.0,"low":57.0,"close":57.0},"depth":{"buy":[{"quantity":1050,"price":55.4,"orders":1},{"quantity":42000,"price":47.85,"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":1050,"price":58.2,"orders":1},{"quantity":1050,"price":58.25,"orders":1},{"quantity":1050,"price":58.3,"orders":1},{"quantity":42000,"price":70.5,"orders":1},{"quantity":1050,"price":75.05,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|76690","symbol":"AMBUJACEM25JUL565CE","last_price":57.0,"volume":2100,"average_price":57.0,"oi":95550.0,"net_change":11.5,"total_buy_quantity":43050.0,"total_sell_quantity":46200.0,"lower_circuit_limit":12.9,"upper_circuit_limit":78.1,"last_trade_time":"1753176066364","oi_day_high":96600.0,"oi_day_low":95550.0},"NSE_FO:AUROPHARMA25JUL1120CE":{"ohlc":{"open":24.6,"high":29.65,"low":12.1,"close":12.55},"depth":{"buy":[{"quantity":550,"price":12.1,"orders":1},{"quantity":1100,"price":12.05,"orders":2},{"quantity":550,"price":12.0,"orders":1},{"quantity":550,"price":11.8,"orders":1},{"quantity":1100,"price":11.75,"orders":2}],"sell":[{"quantity":550,"price":12.7,"orders":1},{"quantity":2750,"price":12.75,"orders":1},{"quantity":6600,"price":12.9,"orders":1},{"quantity":550,"price":12.95,"orders":1},{"quantity":1650,"price":13.0,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|67810","symbol":"AUROPHARMA25JUL1120CE","last_price":12.55,"volume":1063700,"average_price":15.42,"oi":369050.0,"net_change":-18.2,"total_buy_quantity":425700.0,"total_sell_quantity":161150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.4,"last_trade_time":"1753178393796","oi_day_high":371800.0,"oi_day_low":107250.0},"NSE_FO:COFORGE25JUL1880CE":{"ohlc":{"open":49.0,"high":53.1,"low":39.6,"close":52.05},"depth":{"buy":[{"quantity":375,"price":44.7,"orders":1},{"quantity":375,"price":44.65,"orders":1},{"quantity":375,"price":44.6,"orders":1},{"quantity":1875,"price":44.25,"orders":1},{"quantity":1875,"price":42.7,"orders":1}],"sell":[{"quantity":1875,"price":45.0,"orders":2},{"quantity":375,"price":45.1,"orders":1},{"quantity":375,"price":45.6,"orders":1},{"quantity":375,"price":45.7,"orders":1},{"quantity":750,"price":45.95,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|84364","symbol":"COFORGE25JUL1880CE","last_price":52.05,"volume":464250,"average_price":45.59,"oi":454500.0,"net_change":2.1,"total_buy_quantity":192000.0,"total_sell_quantity":79125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.15,"last_trade_time":"1753178395107","oi_day_high":472500.0,"oi_day_low":445500.0},"NSE_FO:ABCAPITAL25JUL275CE":{"ohlc":{"open":4.5,"high":4.65,"low":2.4,"close":2.65},"depth":{"buy":[{"quantity":21700,"price":2.6,"orders":4},{"quantity":21700,"price":2.55,"orders":4},{"quantity":12400,"price":2.5,"orders":4},{"quantity":9300,"price":2.45,"orders":3},{"quantity":6200,"price":2.4,"orders":2}],"sell":[{"quantity":9300,"price":2.7,"orders":3},{"quantity":6200,"price":2.75,"orders":2},{"quantity":6200,"price":2.8,"orders":2},{"quantity":6200,"price":2.85,"orders":2},{"quantity":6200,"price":2.9,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|74845","symbol":"ABCAPITAL25JUL275CE","last_price":2.65,"volume":2259900,"average_price":3.36,"oi":2631900.0,"net_change":-1.3,"total_buy_quantity":558000.0,"total_sell_quantity":669600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1753178395042","oi_day_high":2718700.0,"oi_day_low":2594700.0},"NSE_FO:IIFL25JUL480PE":{"ohlc":{"open":0.45,"high":0.65,"low":0.25,"close":0.6},"depth":{"buy":[{"quantity":6600,"price":0.55,"orders":4},{"quantity":6600,"price":0.5,"orders":3},{"quantity":4950,"price":0.45,"orders":2},{"quantity":3300,"price":0.4,"orders":1},{"quantity":4950,"price":0.35,"orders":2}],"sell":[{"quantity":1650,"price":0.65,"orders":1},{"quantity":3300,"price":0.7,"orders":2},{"quantity":4950,"price":0.75,"orders":2},{"quantity":3300,"price":0.85,"orders":1},{"quantity":3300,"price":0.9,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|101188","symbol":"IIFL25JUL480PE","last_price":0.6,"volume":338250,"average_price":0.5,"oi":204600.0,"net_change":0.25,"total_buy_quantity":199650.0,"total_sell_quantity":199650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1753176138351","oi_day_high":318450.0,"oi_day_low":204600.0},"NSE_FO:BANDHANBNK25JUL185CE":{"ohlc":{"open":1.75,"high":2.0,"low":1.3,"close":1.8},"depth":{"buy":[{"quantity":3600,"price":1.55,"orders":1},{"quantity":64800,"price":1.5,"orders":1},{"quantity":7200,"price":1.4,"orders":1},{"quantity":3600,"price":1.35,"orders":1},{"quantity":7200,"price":1.3,"orders":2}],"sell":[{"quantity":28800,"price":1.9,"orders":1},{"quantity":3600,"price":2.95,"orders":1},{"quantity":46800,"price":3.35,"orders":1},{"quantity":3600,"price":3.9,"orders":1},{"quantity":14400,"price":3.95,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|72556","symbol":"BANDHANBNK25JUL185CE","last_price":1.8,"volume":129600,"average_price":1.64,"oi":4125600.0,"net_change":-0.85,"total_buy_quantity":158400.0,"total_sell_quantity":604800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1753178380001","oi_day_high":4251600.0,"oi_day_low":4125600.0},"NSE_FO:DALBHARAT25JUL2200PE":{"ohlc":{"open":16.1,"high":16.1,"low":6.5,"close":6.9},"depth":{"buy":[{"quantity":325,"price":7.5,"orders":1},{"quantity":325,"price":7.4,"orders":1},{"quantity":325,"price":7.25,"orders":1},{"quantity":325,"price":6.8,"orders":1},{"quantity":325,"price":6.55,"orders":1}],"sell":[{"quantity":325,"price":7.7,"orders":1},{"quantity":1625,"price":8.0,"orders":1},{"quantity":325,"price":8.4,"orders":1},{"quantity":325,"price":8.55,"orders":1},{"quantity":1625,"price":8.65,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|87043","symbol":"DALBHARAT25JUL2200PE","last_price":6.9,"volume":451100,"average_price":8.8,"oi":107900.0,"net_change":-14.0,"total_buy_quantity":314925.0,"total_sell_quantity":53300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.65,"last_trade_time":"1753178376980","oi_day_high":130650.0,"oi_day_low":57200.0},"NSE_FO:PERSISTENT25JUL6100PE":{"ohlc":{"open":339.9,"high":381.5,"low":337.0,"close":379.55},"depth":{"buy":[{"quantity":100,"price":393.45,"orders":1},{"quantity":900,"price":393.4,"orders":1},{"quantity":100,"price":393.35,"orders":1},{"quantity":300,"price":393.2,"orders":1},{"quantity":1000,"price":389.7,"orders":1}],"sell":[{"quantity":100,"price":416.25,"orders":1},{"quantity":100,"price":416.3,"orders":1},{"quantity":100,"price":416.35,"orders":1},{"quantity":100,"price":416.55,"orders":1},{"quantity":100,"price":418.15,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|126898","symbol":"PERSISTENT25JUL6100PE","last_price":379.55,"volume":3200,"average_price":356.75,"oi":39200.0,"net_change":10.25,"total_buy_quantity":8700.0,"total_sell_quantity":8600.0,"lower_circuit_limit":75.5,"upper_circuit_limit":663.1,"last_trade_time":"1753173250325","oi_day_high":40100.0,"oi_day_low":39200.0},"NSE_FO:M&M25JUL3200CE":{"ohlc":{"open":88.45,"high":107.25,"low":68.5,"close":95.0},"depth":{"buy":[{"quantity":400,"price":93.9,"orders":2},{"quantity":400,"price":93.85,"orders":2},{"quantity":400,"price":93.8,"orders":2},{"quantity":400,"price":93.75,"orders":2},{"quantity":200,"price":90.2,"orders":1}],"sell":[{"quantity":200,"price":95.45,"orders":1},{"quantity":600,"price":95.5,"orders":3},{"quantity":400,"price":95.6,"orders":2},{"quantity":400,"price":95.65,"orders":2},{"quantity":200,"price":95.7,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|112286","symbol":"M&M25JUL3200CE","last_price":95.0,"volume":1834600,"average_price":84.87,"oi":718800.0,"net_change":7.2,"total_buy_quantity":167600.0,"total_sell_quantity":146200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":198.65,"last_trade_time":"1753178395595","oi_day_high":919200.0,"oi_day_low":718800.0},"NSE_FO:CYIENT25JUL1300CE":{"ohlc":{"open":30.5,"high":34.5,"low":22.0,"close":25.75},"depth":{"buy":[{"quantity":425,"price":25.8,"orders":1},{"quantity":425,"price":24.55,"orders":1},{"quantity":425,"price":24.5,"orders":1},{"quantity":425,"price":24.05,"orders":1},{"quantity":3825,"price":23.0,"orders":2}],"sell":[{"quantity":425,"price":26.65,"orders":1},{"quantity":425,"price":26.7,"orders":1},{"quantity":425,"price":26.75,"orders":1},{"quantity":425,"price":26.95,"orders":1},{"quantity":425,"price":27.0,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|90204","symbol":"CYIENT25JUL1300CE","last_price":25.75,"volume":157675,"average_price":27.29,"oi":408000.0,"net_change":-4.85,"total_buy_quantity":106250.0,"total_sell_quantity":116450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.65,"last_trade_time":"1753178399221","oi_day_high":410550.0,"oi_day_low":390575.0},"NSE_FO:VBL25JUL460PE":{"ohlc":{"open":0.8,"high":1.0,"low":0.75,"close":0.9},"depth":{"buy":[{"quantity":3075,"price":0.85,"orders":3},{"quantity":4100,"price":0.8,"orders":3},{"quantity":1025,"price":0.75,"orders":1},{"quantity":3075,"price":0.7,"orders":1},{"quantity":1025,"price":0.65,"orders":1}],"sell":[{"quantity":8200,"price":0.95,"orders":3},{"quantity":8200,"price":1.0,"orders":6},{"quantity":4100,"price":1.05,"orders":3},{"quantity":4100,"price":1.1,"orders":3},{"quantity":3075,"price":1.15,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|134947","symbol":"VBL25JUL460PE","last_price":0.9,"volume":145550,"average_price":0.9,"oi":961450.0,"net_change":0.05,"total_buy_quantity":312625.0,"total_sell_quantity":215250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1753178375370","oi_day_high":984000.0,"oi_day_low":960425.0},"NSE_FO:SBIN25JUL800CE":{"ohlc":{"open":29.0,"high":29.15,"low":18.3,"close":18.3},"depth":{"buy":[{"quantity":1500,"price":18.35,"orders":2},{"quantity":1500,"price":18.3,"orders":2},{"quantity":2250,"price":18.25,"orders":3},{"quantity":1500,"price":18.2,"orders":2},{"quantity":3000,"price":18.15,"orders":2}],"sell":[{"quantity":1500,"price":18.6,"orders":2},{"quantity":4500,"price":18.65,"orders":2},{"quantity":1500,"price":18.7,"orders":2},{"quantity":3750,"price":18.75,"orders":3},{"quantity":3750,"price":18.8,"orders":5}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|125465","symbol":"SBIN25JUL800CE","last_price":18.3,"volume":2352000,"average_price":22.35,"oi":2630250.0,"net_change":-8.4,"total_buy_quantity":210750.0,"total_sell_quantity":221250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.75,"last_trade_time":"1753178387528","oi_day_high":2824500.0,"oi_day_low":2630250.0},"NSE_FO:BEL25JUL410PE":{"ohlc":{"open":12.1,"high":13.0,"low":10.05,"close":10.9},"depth":{"buy":[{"quantity":2850,"price":10.8,"orders":1},{"quantity":11400,"price":10.75,"orders":4},{"quantity":17100,"price":10.7,"orders":6},{"quantity":8550,"price":10.65,"orders":3},{"quantity":2850,"price":10.6,"orders":1}],"sell":[{"quantity":5700,"price":10.9,"orders":2},{"quantity":8550,"price":10.95,"orders":3},{"quantity":8550,"price":11.0,"orders":3},{"quantity":8550,"price":11.05,"orders":3},{"quantity":2850,"price":11.1,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|39418","symbol":"BEL25JUL410PE","last_price":10.9,"volume":2097600,"average_price":11.24,"oi":3422850.0,"net_change":-2.05,"total_buy_quantity":296400.0,"total_sell_quantity":418950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.95,"last_trade_time":"1753178367418","oi_day_high":3522600.0,"oi_day_low":3422850.0},"NSE_FO:HEROMOTOCO25JUL4300CE":{"ohlc":{"open":97.45,"high":102.7,"low":45.3,"close":48.4},"depth":{"buy":[{"quantity":150,"price":48.1,"orders":1},{"quantity":150,"price":48.05,"orders":1},{"quantity":3150,"price":48.0,"orders":2},{"quantity":1500,"price":47.5,"orders":1},{"quantity":150,"price":46.6,"orders":1}],"sell":[{"quantity":150,"price":49.35,"orders":1},{"quantity":150,"price":49.95,"orders":1},{"quantity":150,"price":50.0,"orders":1},{"quantity":300,"price":50.5,"orders":2},{"quantity":150,"price":50.95,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|96118","symbol":"HEROMOTOCO25JUL4300CE","last_price":48.4,"volume":462750,"average_price":58.32,"oi":234600.0,"net_change":-45.9,"total_buy_quantity":28200.0,"total_sell_quantity":28650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":244.6,"last_trade_time":"1753178395112","oi_day_high":234600.0,"oi_day_low":178350.0},"NSE_FO:TATACHEM25JUL940CE":{"ohlc":{"open":23.05,"high":35.0,"low":16.65,"close":34.85},"depth":{"buy":[{"quantity":650,"price":33.95,"orders":1},{"quantity":1300,"price":33.9,"orders":2},{"quantity":650,"price":33.1,"orders":1},{"quantity":650,"price":33.05,"orders":1},{"quantity":2600,"price":30.4,"orders":1}],"sell":[{"quantity":650,"price":35.0,"orders":1},{"quantity":1950,"price":35.05,"orders":2},{"quantity":1950,"price":35.1,"orders":3},{"quantity":650,"price":35.45,"orders":1},{"quantity":1300,"price":35.5,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|129011","symbol":"TATACHEM25JUL940CE","last_price":34.85,"volume":863200,"average_price":27.69,"oi":404300.0,"net_change":14.2,"total_buy_quantity":289900.0,"total_sell_quantity":61100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.95,"last_trade_time":"1753178393687","oi_day_high":573300.0,"oi_day_low":404300.0},"NSE_FO:MCX25JUL8800PE":{"ohlc":{"open":623.9,"high":650.0,"low":623.9,"close":648.75},"depth":{"buy":[{"quantity":250,"price":630.75,"orders":2},{"quantity":250,"price":630.7,"orders":2},{"quantity":125,"price":630.65,"orders":1},{"quantity":125,"price":630.6,"orders":1},{"quantity":125,"price":629.8,"orders":1}],"sell":[{"quantity":125,"price":652.75,"orders":1},{"quantity":250,"price":652.8,"orders":2},{"quantity":625,"price":666.65,"orders":2},{"quantity":625,"price":670.95,"orders":1},{"quantity":1250,"price":672.35,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|39795","symbol":"MCX25JUL8800PE","last_price":648.75,"volume":2375,"average_price":635.02,"oi":56125.0,"net_change":96.3,"total_buy_quantity":8875.0,"total_sell_quantity":7875.0,"lower_circuit_limit":63.7,"upper_circuit_limit":1041.2,"last_trade_time":"1753176713826","oi_day_high":56125.0,"oi_day_low":55500.0},"NSE_FO:BDL25JUL1850PE":{"ohlc":{"open":136.8,"high":150.5,"low":128.35,"close":140.0},"depth":{"buy":[{"quantity":325,"price":137.2,"orders":1},{"quantity":325,"price":137.15,"orders":1},{"quantity":325,"price":137.05,"orders":1},{"quantity":3250,"price":133.15,"orders":1},{"quantity":650,"price":132.95,"orders":1}],"sell":[{"quantity":650,"price":140.7,"orders":2},{"quantity":325,"price":140.75,"orders":1},{"quantity":325,"price":140.8,"orders":1},{"quantity":325,"price":140.9,"orders":1},{"quantity":325,"price":141.45,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|81349","symbol":"BDL25JUL1850PE","last_price":140.0,"volume":18525,"average_price":135.42,"oi":130650.0,"net_change":2.65,"total_buy_quantity":35425.0,"total_sell_quantity":38675.0,"lower_circuit_limit":20.45,"upper_circuit_limit":254.25,"last_trade_time":"1753178169227","oi_day_high":134550.0,"oi_day_low":130650.0},"NSE_FO:RVNL25JUL400PE":{"ohlc":{"open":26.6,"high":29.6,"low":26.45,"close":29.5},"depth":{"buy":[{"quantity":1375,"price":29.35,"orders":1},{"quantity":2750,"price":29.3,"orders":2},{"quantity":1375,"price":29.25,"orders":1},{"quantity":1375,"price":29.05,"orders":1},{"quantity":2750,"price":28.65,"orders":2}],"sell":[{"quantity":1375,"price":29.7,"orders":1},{"quantity":1375,"price":29.75,"orders":1},{"quantity":1375,"price":30.05,"orders":1},{"quantity":2750,"price":30.1,"orders":2},{"quantity":1375,"price":30.15,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|132920","symbol":"RVNL25JUL400PE","last_price":29.5,"volume":48125,"average_price":28.54,"oi":323125.0,"net_change":6.0,"total_buy_quantity":166375.0,"total_sell_quantity":137500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.0,"last_trade_time":"1753178250053","oi_day_high":328625.0,"oi_day_low":320375.0},"NSE_FO:ASHOKLEY25JUL125PE":{"ohlc":{"open":1.95,"high":2.55,"low":1.95,"close":2.25},"depth":{"buy":[{"quantity":15000,"price":2.25,"orders":3},{"quantity":20000,"price":2.2,"orders":4},{"quantity":30000,"price":2.15,"orders":4},{"quantity":70000,"price":2.1,"orders":5},{"quantity":15000,"price":2.05,"orders":3}],"sell":[{"quantity":5000,"price":2.3,"orders":1},{"quantity":35000,"price":2.35,"orders":5},{"quantity":15000,"price":2.4,"orders":3},{"quantity":65000,"price":2.45,"orders":6},{"quantity":50000,"price":2.5,"orders":5}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|65365","symbol":"ASHOKLEY25JUL125PE","last_price":2.25,"volume":2460000,"average_price":2.25,"oi":3990000.0,"net_change":0.05,"total_buy_quantity":1370000.0,"total_sell_quantity":960000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1753178392081","oi_day_high":4045000.0,"oi_day_low":3985000.0},"NSE_FO:VEDL25JUL460CE":{"ohlc":{"open":7.05,"high":7.15,"low":4.55,"close":4.75},"depth":{"buy":[{"quantity":6900,"price":4.7,"orders":4},{"quantity":59800,"price":4.65,"orders":8},{"quantity":9200,"price":4.6,"orders":5},{"quantity":4600,"price":4.55,"orders":4},{"quantity":14950,"price":4.5,"orders":11}],"sell":[{"quantity":4600,"price":4.8,"orders":1},{"quantity":6900,"price":4.85,"orders":6},{"quantity":6900,"price":4.9,"orders":6},{"quantity":4600,"price":4.95,"orders":4},{"quantity":4600,"price":5.0,"orders":4}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|135150","symbol":"VEDL25JUL460CE","last_price":4.75,"volume":4177950,"average_price":5.77,"oi":3719100.0,"net_change":-1.45,"total_buy_quantity":514050.0,"total_sell_quantity":621000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1753178397171","oi_day_high":3785800.0,"oi_day_low":3609850.0},"NSE_FO:ETERNAL25JUL265CE":{"ohlc":{"open":25.1,"high":46.35,"low":25.1,"close":36.0},"depth":{"buy":[{"quantity":2425,"price":36.05,"orders":1},{"quantity":4850,"price":36.0,"orders":2},{"quantity":2425,"price":35.95,"orders":1},{"quantity":4850,"price":35.8,"orders":2},{"quantity":4850,"price":35.7,"orders":1}],"sell":[{"quantity":9700,"price":36.4,"orders":4},{"quantity":4850,"price":36.45,"orders":2},{"quantity":2425,"price":36.5,"orders":1},{"quantity":2425,"price":36.55,"orders":1},{"quantity":2425,"price":36.6,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|93852","symbol":"ETERNAL25JUL265CE","last_price":36.0,"volume":3977000,"average_price":37.19,"oi":2485625.0,"net_change":26.25,"total_buy_quantity":506825.0,"total_sell_quantity":300700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.2,"last_trade_time":"1753178326260","oi_day_high":4374700.0,"oi_day_low":2485625.0},"NSE_FO:WIPRO25JUL267.5PE":{"ohlc":{"open":13.3,"high":14.1,"low":12.1,"close":13.8},"depth":{"buy":[{"quantity":6000,"price":13.35,"orders":2},{"quantity":3000,"price":13.3,"orders":1},{"quantity":9000,"price":13.25,"orders":3},{"quantity":24000,"price":13.1,"orders":2},{"quantity":24000,"price":13.05,"orders":1}],"sell":[{"quantity":6000,"price":13.55,"orders":2},{"quantity":3000,"price":13.6,"orders":1},{"quantity":3000,"price":13.65,"orders":1},{"quantity":3000,"price":13.75,"orders":1},{"quantity":24000,"price":13.8,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|141206","symbol":"WIPRO25JUL267.5PE","last_price":13.8,"volume":195000,"average_price":13.54,"oi":696000.0,"net_change":0.85,"total_buy_quantity":468000.0,"total_sell_quantity":333000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.95,"last_trade_time":"1753177670388","oi_day_high":696000.0,"oi_day_low":654000.0},"NSE_FO:ICICIPRULI25JUL650PE":{"ohlc":{"open":19.9,"high":26.0,"low":19.85,"close":26.0},"depth":{"buy":[{"quantity":925,"price":24.05,"orders":1},{"quantity":925,"price":24.0,"orders":1},{"quantity":925,"price":23.65,"orders":1},{"quantity":925,"price":23.2,"orders":1},{"quantity":6475,"price":23.15,"orders":2}],"sell":[{"quantity":925,"price":25.35,"orders":1},{"quantity":925,"price":25.4,"orders":1},{"quantity":1850,"price":26.15,"orders":1},{"quantity":7400,"price":26.95,"orders":1},{"quantity":2775,"price":27.75,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|99811","symbol":"ICICIPRULI25JUL650PE","last_price":26.0,"volume":111925,"average_price":23.15,"oi":357975.0,"net_change":9.05,"total_buy_quantity":145225.0,"total_sell_quantity":98975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.1,"last_trade_time":"1753177723243","oi_day_high":394975.0,"oi_day_low":357050.0},"NSE_FO:RELIANCE25JUL1500CE":{"ohlc":{"open":2.7,"high":2.7,"low":1.5,"close":1.6},"depth":{"buy":[{"quantity":59500,"price":1.55,"orders":19},{"quantity":151500,"price":1.5,"orders":44},{"quantity":134000,"price":1.45,"orders":37},{"quantity":125000,"price":1.4,"orders":33},{"quantity":73000,"price":1.35,"orders":13}],"sell":[{"quantity":43500,"price":1.6,"orders":29},{"quantity":98000,"price":1.65,"orders":24},{"quantity":77500,"price":1.7,"orders":25},{"quantity":68000,"price":1.75,"orders":20},{"quantity":53000,"price":1.8,"orders":18}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|124711","symbol":"RELIANCE25JUL1500CE","last_price":1.6,"volume":14983500,"average_price":1.81,"oi":1.3778E7,"net_change":-1.05,"total_buy_quantity":2604500.0,"total_sell_quantity":1895500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1753178399258","oi_day_high":1.41395E7,"oi_day_low":1.3415E7},"NSE_FO:ULTRACEMCO25JUL12000CE":{"ohlc":{"open":599.95,"high":631.9,"low":340.0,"close":453.6},"depth":{"buy":[{"quantity":50,"price":448.1,"orders":1},{"quantity":450,"price":434.3,"orders":1},{"quantity":50,"price":415.0,"orders":1},{"quantity":100,"price":375.0,"orders":1},{"quantity":250,"price":295.0,"orders":1}],"sell":[{"quantity":50,"price":459.95,"orders":1},{"quantity":50,"price":460.0,"orders":1},{"quantity":50,"price":516.0,"orders":1},{"quantity":650,"price":530.95,"orders":1},{"quantity":100,"price":600.0,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|133956","symbol":"ULTRACEMCO25JUL12000CE","last_price":453.6,"volume":13900,"average_price":432.87,"oi":23750.0,"net_change":-158.1,"total_buy_quantity":3350.0,"total_sell_quantity":3050.0,"lower_circuit_limit":148.35,"upper_circuit_limit":1075.05,"last_trade_time":"1753178329337","oi_day_high":25450.0,"oi_day_low":23750.0},"NSE_FO:AXISBANK25JUL1230PE":{"ohlc":{"open":127.45,"high":128.9,"low":116.5,"close":128.1},"depth":{"buy":[{"quantity":625,"price":128.0,"orders":1},{"quantity":625,"price":127.2,"orders":1},{"quantity":625,"price":126.35,"orders":1},{"quantity":625,"price":126.3,"orders":1},{"quantity":6875,"price":126.05,"orders":3}],"sell":[{"quantity":625,"price":129.05,"orders":1},{"quantity":625,"price":129.25,"orders":1},{"quantity":625,"price":129.3,"orders":1},{"quantity":1250,"price":129.9,"orders":2},{"quantity":3125,"price":130.7,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|79223","symbol":"AXISBANK25JUL1230PE","last_price":128.1,"volume":25625,"average_price":123.14,"oi":291875.0,"net_change":0.65,"total_buy_quantity":66875.0,"total_sell_quantity":54375.0,"lower_circuit_limit":78.55,"upper_circuit_limit":176.35,"last_trade_time":"1753177181619","oi_day_high":300000.0,"oi_day_low":291875.0},"NSE_FO:KAYNES25JUL5800PE":{"ohlc":{"open":107.25,"high":160.3,"low":107.25,"close":149.0},"depth":{"buy":[{"quantity":100,"price":146.6,"orders":1},{"quantity":500,"price":146.55,"orders":1},{"quantity":100,"price":145.6,"orders":1},{"quantity":100,"price":145.0,"orders":1},{"quantity":100,"price":139.65,"orders":1}],"sell":[{"quantity":100,"price":157.65,"orders":1},{"quantity":100,"price":157.7,"orders":1},{"quantity":100,"price":157.75,"orders":1},{"quantity":100,"price":157.8,"orders":1},{"quantity":100,"price":157.85,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|111690","symbol":"KAYNES25JUL5800PE","last_price":149.0,"volume":37600,"average_price":146.77,"oi":30800.0,"net_change":41.3,"total_buy_quantity":25500.0,"total_sell_quantity":8400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":325.6,"last_trade_time":"1753178286997","oi_day_high":34800.0,"oi_day_low":26000.0},"NSE_FO:BAJFINANCE25JUL1000CE":{"ohlc":{"open":5.5,"high":7.6,"low":3.55,"close":5.7},"depth":{"buy":[{"quantity":1500,"price":5.65,"orders":1},{"quantity":1500,"price":5.6,"orders":2},{"quantity":1500,"price":5.55,"orders":2},{"quantity":3750,"price":5.5,"orders":5},{"quantity":3750,"price":5.45,"orders":5}],"sell":[{"quantity":6000,"price":5.8,"orders":6},{"quantity":12750,"price":5.85,"orders":10},{"quantity":19500,"price":5.9,"orders":8},{"quantity":12750,"price":5.95,"orders":6},{"quantity":30750,"price":6.0,"orders":12}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|71092","symbol":"BAJFINANCE25JUL1000CE","last_price":5.7,"volume":4536750,"average_price":5.34,"oi":2589750.0,"net_change":0.6,"total_buy_quantity":753750.0,"total_sell_quantity":666750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.1,"last_trade_time":"1753178399604","oi_day_high":2784750.0,"oi_day_low":2495250.0},"NSE_FO:DIXON25JUL14250PE":{"ohlc":{"open":43.95,"high":55.7,"low":39.8,"close":53.3},"depth":{"buy":[{"quantity":50,"price":53.25,"orders":1},{"quantity":50,"price":53.2,"orders":1},{"quantity":50,"price":53.15,"orders":1},{"quantity":100,"price":51.2,"orders":1},{"quantity":200,"price":49.0,"orders":1}],"sell":[{"quantity":50,"price":57.05,"orders":1},{"quantity":50,"price":57.1,"orders":1},{"quantity":200,"price":58.45,"orders":1},{"quantity":200,"price":59.0,"orders":2},{"quantity":200,"price":59.55,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|92091","symbol":"DIXON25JUL14250PE","last_price":53.3,"volume":21450,"average_price":46.55,"oi":26100.0,"net_change":14.95,"total_buy_quantity":43500.0,"total_sell_quantity":1350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":91.65,"last_trade_time":"1753178378611","oi_day_high":27150.0,"oi_day_low":25150.0},"NSE_FO:JIOFIN25JUL315PE":{"ohlc":{"open":4.2,"high":7.9,"low":3.5,"close":7.0},"depth":{"buy":[{"quantity":9400,"price":6.95,"orders":4},{"quantity":16450,"price":6.9,"orders":7},{"quantity":4700,"price":6.85,"orders":2},{"quantity":4700,"price":6.8,"orders":2},{"quantity":14100,"price":6.75,"orders":3}],"sell":[{"quantity":7050,"price":7.05,"orders":3},{"quantity":14100,"price":7.1,"orders":5},{"quantity":7050,"price":7.15,"orders":3},{"quantity":7050,"price":7.2,"orders":2},{"quantity":21150,"price":7.25,"orders":4}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|106122","symbol":"JIOFIN25JUL315PE","last_price":7.0,"volume":6697500,"average_price":6.09,"oi":2201950.0,"net_change":2.85,"total_buy_quantity":378350.0,"total_sell_quantity":444150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1753178386012","oi_day_high":2563850.0,"oi_day_low":2201950.0},"NSE_FO:CESC25JUL172.5CE":{"ohlc":{"open":7.6,"high":7.6,"low":7.6,"close":7.6},"depth":{"buy":[{"quantity":3625,"price":6.1,"orders":1},{"quantity":3625,"price":6.05,"orders":1},{"quantity":3625,"price":5.9,"orders":1},{"quantity":3625,"price":5.85,"orders":1},{"quantity":10875,"price":5.65,"orders":1}],"sell":[{"quantity":3625,"price":6.3,"orders":1},{"quantity":3625,"price":6.35,"orders":1},{"quantity":3625,"price":6.95,"orders":1},{"quantity":7250,"price":7.0,"orders":2},{"quantity":39875,"price":7.05,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|86476","symbol":"CESC25JUL172.5CE","last_price":7.6,"volume":3625,"average_price":7.6,"oi":282750.0,"net_change":0.3,"total_buy_quantity":293625.0,"total_sell_quantity":329875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1753156279867","oi_day_high":282750.0,"oi_day_low":282750.0},"NSE_FO:TECHM25JUL1670PE":{"ohlc":{"open":121.5,"high":126.3,"low":118.4,"close":122.8},"depth":{"buy":[{"quantity":600,"price":122.0,"orders":1},{"quantity":1200,"price":121.95,"orders":2},{"quantity":600,"price":121.9,"orders":1},{"quantity":600,"price":121.85,"orders":1},{"quantity":600,"price":121.5,"orders":1}],"sell":[{"quantity":600,"price":123.15,"orders":1},{"quantity":600,"price":123.2,"orders":1},{"quantity":600,"price":123.4,"orders":1},{"quantity":600,"price":123.6,"orders":1},{"quantity":600,"price":123.8,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|138544","symbol":"TECHM25JUL1670PE","last_price":122.8,"volume":19200,"average_price":122.4,"oi":284400.0,"net_change":-2.7,"total_buy_quantity":64200.0,"total_sell_quantity":63000.0,"lower_circuit_limit":55.0,"upper_circuit_limit":196.0,"last_trade_time":"1753178283685","oi_day_high":292800.0,"oi_day_low":284400.0},"NSE_FO:PEL25JUL1140PE":{"ohlc":{"open":1.55,"high":2.25,"low":1.55,"close":1.9},"depth":{"buy":[{"quantity":750,"price":1.7,"orders":1},{"quantity":750,"price":1.65,"orders":1},{"quantity":1500,"price":1.6,"orders":2},{"quantity":750,"price":1.55,"orders":1},{"quantity":750,"price":1.5,"orders":1}],"sell":[{"quantity":750,"price":1.85,"orders":1},{"quantity":1500,"price":1.9,"orders":1},{"quantity":750,"price":2.0,"orders":1},{"quantity":750,"price":2.05,"orders":1},{"quantity":750,"price":2.1,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|126784","symbol":"PEL25JUL1140PE","last_price":1.9,"volume":7500,"average_price":1.83,"oi":118500.0,"net_change":0.75,"total_buy_quantity":219750.0,"total_sell_quantity":123750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1753175630744","oi_day_high":120000.0,"oi_day_low":117750.0},"NSE_FO:INDIGO25JUL5700PE":{"ohlc":{"open":48.0,"high":50.1,"low":35.95,"close":37.55},"depth":{"buy":[{"quantity":150,"price":36.5,"orders":1},{"quantity":150,"price":36.0,"orders":1},{"quantity":600,"price":35.8,"orders":1},{"quantity":300,"price":35.7,"orders":2},{"quantity":300,"price":35.65,"orders":2}],"sell":[{"quantity":150,"price":37.05,"orders":1},{"quantity":150,"price":37.1,"orders":1},{"quantity":150,"price":37.2,"orders":1},{"quantity":300,"price":37.3,"orders":2},{"quantity":150,"price":38.5,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|102015","symbol":"INDIGO25JUL5700PE","last_price":37.55,"volume":146550,"average_price":41.49,"oi":799050.0,"net_change":-13.9,"total_buy_quantity":47400.0,"total_sell_quantity":18300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":141.7,"last_trade_time":"1753178398000","oi_day_high":817500.0,"oi_day_low":796350.0},"NSE_FO:ASTRAL25JUL1520PE":{"ohlc":{"open":23.6,"high":56.5,"low":23.0,"close":53.25},"depth":{"buy":[{"quantity":425,"price":53.45,"orders":1},{"quantity":425,"price":53.4,"orders":1},{"quantity":425,"price":53.25,"orders":1},{"quantity":425,"price":53.15,"orders":1},{"quantity":2125,"price":50.05,"orders":1}],"sell":[{"quantity":1275,"price":56.5,"orders":3},{"quantity":425,"price":56.55,"orders":1},{"quantity":425,"price":56.65,"orders":1},{"quantity":425,"price":56.75,"orders":1},{"quantity":425,"price":56.85,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|66150","symbol":"ASTRAL25JUL1520PE","last_price":53.25,"volume":65025,"average_price":37.63,"oi":71825.0,"net_change":17.8,"total_buy_quantity":62475.0,"total_sell_quantity":30175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.65,"last_trade_time":"1753178228446","oi_day_high":71825.0,"oi_day_low":66300.0},"NSE_FO:NCC25JUL230CE":{"ohlc":{"open":5.4,"high":5.85,"low":3.8,"close":4.0},"depth":{"buy":[{"quantity":2700,"price":3.9,"orders":1},{"quantity":5400,"price":3.85,"orders":2},{"quantity":13500,"price":3.8,"orders":5},{"quantity":18900,"price":3.75,"orders":4},{"quantity":48600,"price":3.7,"orders":4}],"sell":[{"quantity":8100,"price":4.05,"orders":3},{"quantity":29700,"price":4.1,"orders":9},{"quantity":21600,"price":4.15,"orders":5},{"quantity":32400,"price":4.2,"orders":4},{"quantity":35100,"price":4.25,"orders":5}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|116437","symbol":"NCC25JUL230CE","last_price":4.0,"volume":3477600,"average_price":4.63,"oi":4506300.0,"net_change":-0.8,"total_buy_quantity":653400.0,"total_sell_quantity":1598400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1753178383095","oi_day_high":4627800.0,"oi_day_low":3987900.0},"NSE_FO:LODHA25JUL1440PE":{"ohlc":{"open":21.4,"high":32.6,"low":21.35,"close":27.3},"depth":{"buy":[{"quantity":450,"price":27.0,"orders":1},{"quantity":450,"price":26.95,"orders":1},{"quantity":450,"price":26.9,"orders":1},{"quantity":450,"price":26.75,"orders":1},{"quantity":450,"price":26.65,"orders":1}],"sell":[{"quantity":450,"price":28.15,"orders":1},{"quantity":450,"price":28.2,"orders":1},{"quantity":450,"price":28.8,"orders":1},{"quantity":450,"price":30.2,"orders":1},{"quantity":450,"price":31.45,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|110032","symbol":"LODHA25JUL1440PE","last_price":27.3,"volume":56250,"average_price":28.78,"oi":60300.0,"net_change":2.4,"total_buy_quantity":203850.0,"total_sell_quantity":58050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":76.5,"last_trade_time":"1753178079191","oi_day_high":64800.0,"oi_day_low":59400.0},"NSE_FO:NBCC25JUL125PE":{"ohlc":{"open":10.4,"high":10.4,"low":10.4,"close":10.4},"depth":{"buy":[{"quantity":6500,"price":10.15,"orders":1},{"quantity":6500,"price":10.1,"orders":1},{"quantity":58500,"price":9.8,"orders":2},{"quantity":65000,"price":9.6,"orders":1},{"quantity":58500,"price":9.5,"orders":2}],"sell":[{"quantity":6500,"price":10.5,"orders":1},{"quantity":13000,"price":10.55,"orders":2},{"quantity":6500,"price":10.6,"orders":1},{"quantity":6500,"price":10.8,"orders":1},{"quantity":91000,"price":10.85,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|121451","symbol":"NBCC25JUL125PE","last_price":10.4,"volume":6500,"average_price":10.4,"oi":1917500.0,"net_change":1.15,"total_buy_quantity":539500.0,"total_sell_quantity":572000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1753168669190","oi_day_high":1917500.0,"oi_day_low":1917500.0},"NSE_FO:APOLLOHOSP25JUL7100CE":{"ohlc":{"open":207.0,"high":207.0,"low":165.0,"close":177.0},"depth":{"buy":[{"quantity":250,"price":175.45,"orders":2},{"quantity":125,"price":175.4,"orders":1},{"quantity":125,"price":175.1,"orders":1},{"quantity":125,"price":175.0,"orders":1},{"quantity":125,"price":173.75,"orders":1}],"sell":[{"quantity":125,"price":184.85,"orders":1},{"quantity":125,"price":184.9,"orders":1},{"quantity":125,"price":185.0,"orders":1},{"quantity":125,"price":191.65,"orders":1},{"quantity":750,"price":194.05,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|64601","symbol":"APOLLOHOSP25JUL7100CE","last_price":177.0,"volume":9750,"average_price":182.01,"oi":42875.0,"net_change":-24.2,"total_buy_quantity":16500.0,"total_sell_quantity":8250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":416.45,"last_trade_time":"1753178058566","oi_day_high":44375.0,"oi_day_low":42250.0},"NSE_FO:SUPREMEIND25JUL4400PE":{"ohlc":{"open":305.4,"high":347.0,"low":305.4,"close":347.0},"depth":{"buy":[{"quantity":175,"price":317.2,"orders":1},{"quantity":350,"price":317.15,"orders":2},{"quantity":525,"price":303.75,"orders":1},{"quantity":700,"price":303.2,"orders":1},{"quantity":1750,"price":297.05,"orders":1}],"sell":[{"quantity":175,"price":334.15,"orders":1},{"quantity":175,"price":334.2,"orders":1},{"quantity":175,"price":334.25,"orders":1},{"quantity":175,"price":334.35,"orders":1},{"quantity":525,"price":345.65,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|128346","symbol":"SUPREMEIND25JUL4400PE","last_price":347.0,"volume":525,"average_price":320.21,"oi":19950.0,"net_change":96.05,"total_buy_quantity":12075.0,"total_sell_quantity":13650.0,"lower_circuit_limit":41.75,"upper_circuit_limit":460.15,"last_trade_time":"1753170247620","oi_day_high":20125.0,"oi_day_low":19950.0},"NSE_FO:GODREJCP25JUL1180CE":{"ohlc":{"open":66.7,"high":71.2,"low":58.4,"close":71.2},"depth":{"buy":[{"quantity":1000,"price":67.3,"orders":2},{"quantity":500,"price":67.25,"orders":1},{"quantity":1000,"price":67.2,"orders":2},{"quantity":500,"price":67.1,"orders":1},{"quantity":500,"price":65.25,"orders":1}],"sell":[{"quantity":1500,"price":75.0,"orders":1},{"quantity":1000,"price":75.05,"orders":2},{"quantity":500,"price":75.3,"orders":1},{"quantity":500,"price":75.35,"orders":1},{"quantity":500,"price":75.4,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|92471","symbol":"GODREJCP25JUL1180CE","last_price":71.2,"volume":5500,"average_price":66.05,"oi":79500.0,"net_change":4.65,"total_buy_quantity":56500.0,"total_sell_quantity":41500.0,"lower_circuit_limit":15.15,"upper_circuit_limit":117.95,"last_trade_time":"1753178391759","oi_day_high":82000.0,"oi_day_low":79500.0},"NSE_FO:UPL25JUL640CE":{"ohlc":{"open":75.2,"high":90.75,"low":75.2,"close":86.85},"depth":{"buy":[{"quantity":1355,"price":85.4,"orders":1},{"quantity":1355,"price":85.35,"orders":1},{"quantity":1355,"price":85.0,"orders":1},{"quantity":5420,"price":83.35,"orders":1},{"quantity":13550,"price":81.95,"orders":1}],"sell":[{"quantity":2710,"price":89.1,"orders":2},{"quantity":2710,"price":89.15,"orders":2},{"quantity":1355,"price":89.2,"orders":1},{"quantity":13550,"price":89.9,"orders":1},{"quantity":5420,"price":90.0,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|134667","symbol":"UPL25JUL640CE","last_price":86.85,"volume":178860,"average_price":83.82,"oi":1375325.0,"net_change":14.15,"total_buy_quantity":85365.0,"total_sell_quantity":78590.0,"lower_circuit_limit":35.55,"upper_circuit_limit":109.85,"last_trade_time":"1753177930075","oi_day_high":1460690.0,"oi_day_low":1375325.0},"NSE_FO:BSE25JUL2800PE":{"ohlc":{"open":255.35,"high":267.35,"low":240.0,"close":260.15},"depth":{"buy":[{"quantity":375,"price":257.7,"orders":1},{"quantity":375,"price":257.65,"orders":1},{"quantity":750,"price":257.6,"orders":2},{"quantity":375,"price":257.55,"orders":1},{"quantity":375,"price":257.5,"orders":1}],"sell":[{"quantity":750,"price":261.7,"orders":2},{"quantity":375,"price":261.75,"orders":1},{"quantity":375,"price":261.8,"orders":1},{"quantity":375,"price":262.2,"orders":1},{"quantity":375,"price":263.4,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|49083","symbol":"BSE25JUL2800PE","last_price":260.15,"volume":34125,"average_price":256.36,"oi":824250.0,"net_change":-24.25,"total_buy_quantity":31500.0,"total_sell_quantity":49125.0,"lower_circuit_limit":67.4,"upper_circuit_limit":501.4,"last_trade_time":"1753178370832","oi_day_high":833250.0,"oi_day_low":824250.0},"NSE_FO:ICICIGI25JUL2020CE":{"ohlc":{"open":9.2,"high":11.65,"low":7.45,"close":7.65},"depth":{"buy":[{"quantity":325,"price":7.85,"orders":1},{"quantity":325,"price":7.8,"orders":1},{"quantity":325,"price":7.7,"orders":1},{"quantity":325,"price":7.65,"orders":1},{"quantity":325,"price":7.6,"orders":1}],"sell":[{"quantity":325,"price":8.55,"orders":1},{"quantity":1300,"price":8.6,"orders":3},{"quantity":650,"price":8.7,"orders":2},{"quantity":650,"price":8.8,"orders":1},{"quantity":325,"price":8.85,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|102837","symbol":"ICICIGI25JUL2020CE","last_price":7.65,"volume":101075,"average_price":9.41,"oi":155675.0,"net_change":-1.7,"total_buy_quantity":155350.0,"total_sell_quantity":78975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.25,"last_trade_time":"1753178399027","oi_day_high":175825.0,"oi_day_low":153400.0},"NSE_FO:JSL25JUL690CE":{"ohlc":{"open":22.5,"high":22.5,"low":13.6,"close":14.45},"depth":{"buy":[{"quantity":1700,"price":14.4,"orders":2},{"quantity":850,"price":14.35,"orders":1},{"quantity":1700,"price":14.3,"orders":2},{"quantity":1700,"price":14.25,"orders":2},{"quantity":850,"price":14.2,"orders":1}],"sell":[{"quantity":850,"price":15.25,"orders":1},{"quantity":850,"price":15.5,"orders":1},{"quantity":850,"price":15.55,"orders":1},{"quantity":1700,"price":15.6,"orders":2},{"quantity":850,"price":15.7,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|109569","symbol":"JSL25JUL690CE","last_price":14.45,"volume":140250,"average_price":16.09,"oi":171700.0,"net_change":-7.25,"total_buy_quantity":186150.0,"total_sell_quantity":160650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.5,"last_trade_time":"1753178347729","oi_day_high":177650.0,"oi_day_low":164900.0},"NSE_FO:SJVN25JUL100PE":{"ohlc":{"open":2.2,"high":2.8,"low":1.85,"close":2.6},"depth":{"buy":[{"quantity":29375,"price":2.6,"orders":5},{"quantity":29375,"price":2.55,"orders":5},{"quantity":23500,"price":2.5,"orders":4},{"quantity":76375,"price":2.45,"orders":6},{"quantity":11750,"price":2.4,"orders":2}],"sell":[{"quantity":11750,"price":2.7,"orders":2},{"quantity":11750,"price":2.75,"orders":2},{"quantity":17625,"price":2.8,"orders":3},{"quantity":17625,"price":2.85,"orders":3},{"quantity":52875,"price":2.9,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|126847","symbol":"SJVN25JUL100PE","last_price":2.6,"volume":569875,"average_price":2.39,"oi":1462875.0,"net_change":0.2,"total_buy_quantity":693250.0,"total_sell_quantity":634500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1753178340002","oi_day_high":1480500.0,"oi_day_low":1439375.0},"NSE_FO:IEX25JUL190CE":{"ohlc":{"open":12.5,"high":12.65,"low":8.45,"close":9.05},"depth":{"buy":[{"quantity":7500,"price":8.95,"orders":2},{"quantity":7500,"price":8.85,"orders":1},{"quantity":3750,"price":8.8,"orders":1},{"quantity":15000,"price":8.75,"orders":2},{"quantity":26250,"price":8.65,"orders":2}],"sell":[{"quantity":3750,"price":9.05,"orders":1},{"quantity":18750,"price":9.2,"orders":1},{"quantity":30000,"price":9.35,"orders":1},{"quantity":33750,"price":9.4,"orders":2},{"quantity":41250,"price":9.9,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|100594","symbol":"IEX25JUL190CE","last_price":9.05,"volume":4320000,"average_price":10.49,"oi":3498750.0,"net_change":-1.65,"total_buy_quantity":585000.0,"total_sell_quantity":390000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.7,"last_trade_time":"1753178359556","oi_day_high":3498750.0,"oi_day_low":1751250.0},"NSE_FO:PRESTIGE25JUL1700CE":{"ohlc":{"open":98.0,"high":115.7,"low":94.9,"close":99.75},"depth":{"buy":[{"quantity":450,"price":98.9,"orders":1},{"quantity":450,"price":98.7,"orders":1},{"quantity":1350,"price":96.45,"orders":1},{"quantity":2250,"price":95.0,"orders":1},{"quantity":1800,"price":93.3,"orders":1}],"sell":[{"quantity":450,"price":109.55,"orders":1},{"quantity":3150,"price":109.6,"orders":2},{"quantity":2250,"price":110.45,"orders":1},{"quantity":4500,"price":110.95,"orders":1},{"quantity":4500,"price":113.2,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|131527","symbol":"PRESTIGE25JUL1700CE","last_price":99.75,"volume":22500,"average_price":103.97,"oi":98550.0,"net_change":-17.2,"total_buy_quantity":37800.0,"total_sell_quantity":47700.0,"lower_circuit_limit":3.85,"upper_circuit_limit":230.05,"last_trade_time":"1753176663538","oi_day_high":101700.0,"oi_day_low":98550.0},"NSE_FO:BLUESTARCO25JUL1660PE":{"ohlc":{"open":4.25,"high":4.3,"low":1.8,"close":3.1},"depth":{"buy":[{"quantity":650,"price":3.05,"orders":2},{"quantity":650,"price":3.0,"orders":2},{"quantity":650,"price":2.95,"orders":2},{"quantity":325,"price":2.9,"orders":1},{"quantity":325,"price":2.85,"orders":1}],"sell":[{"quantity":325,"price":3.25,"orders":1},{"quantity":325,"price":3.8,"orders":1},{"quantity":325,"price":3.9,"orders":1},{"quantity":650,"price":3.95,"orders":2},{"quantity":6825,"price":4.0,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|83333","symbol":"BLUESTARCO25JUL1660PE","last_price":3.1,"volume":55575,"average_price":2.92,"oi":197275.0,"net_change":1.4,"total_buy_quantity":83850.0,"total_sell_quantity":54275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1753178372203","oi_day_high":197925.0,"oi_day_low":196625.0},"NSE_FO:JSWSTEEL25JUL1030CE":{"ohlc":{"open":19.95,"high":23.0,"low":15.65,"close":16.4},"depth":{"buy":[{"quantity":675,"price":16.4,"orders":1},{"quantity":675,"price":16.35,"orders":1},{"quantity":675,"price":16.3,"orders":1},{"quantity":675,"price":16.25,"orders":1},{"quantity":1350,"price":16.15,"orders":2}],"sell":[{"quantity":1350,"price":16.8,"orders":2},{"quantity":675,"price":16.85,"orders":1},{"quantity":1350,"price":16.9,"orders":2},{"quantity":675,"price":16.95,"orders":1},{"quantity":2025,"price":17.0,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|110202","symbol":"JSWSTEEL25JUL1030CE","last_price":16.4,"volume":857250,"average_price":19.36,"oi":466425.0,"net_change":-2.6,"total_buy_quantity":845100.0,"total_sell_quantity":163350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.5,"last_trade_time":"1753178353415","oi_day_high":627750.0,"oi_day_low":464400.0},"NSE_FO:AARTIIND25JUL480PE":{"ohlc":{"open":53.9,"high":56.55,"low":51.5,"close":56.55},"depth":{"buy":[{"quantity":1325,"price":53.7,"orders":1},{"quantity":1325,"price":53.65,"orders":1},{"quantity":1325,"price":53.15,"orders":1},{"quantity":1325,"price":51.0,"orders":1},{"quantity":2650,"price":48.95,"orders":1}],"sell":[{"quantity":1325,"price":55.9,"orders":1},{"quantity":1325,"price":56.05,"orders":1},{"quantity":5300,"price":58.25,"orders":1},{"quantity":13250,"price":58.85,"orders":1},{"quantity":6625,"price":59.5,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|56976","symbol":"AARTIIND25JUL480PE","last_price":56.55,"volume":26500,"average_price":54.29,"oi":259700.0,"net_change":19.1,"total_buy_quantity":83475.0,"total_sell_quantity":41075.0,"lower_circuit_limit":11.4,"upper_circuit_limit":63.5,"last_trade_time":"1753171424012","oi_day_high":266325.0,"oi_day_low":259700.0},"NSE_FO:PAYTM25JUL920CE":{"ohlc":{"open":115.4,"high":148.6,"low":114.55,"close":148.6},"depth":{"buy":[{"quantity":1450,"price":134.7,"orders":2},{"quantity":2900,"price":134.65,"orders":1},{"quantity":3625,"price":131.7,"orders":1},{"quantity":7250,"price":129.6,"orders":1},{"quantity":7250,"price":126.95,"orders":1}],"sell":[{"quantity":1450,"price":142.5,"orders":2},{"quantity":725,"price":142.55,"orders":1},{"quantity":29000,"price":159.85,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|120194","symbol":"PAYTM25JUL920CE","last_price":148.6,"volume":34075,"average_price":132.67,"oi":194300.0,"net_change":44.1,"total_buy_quantity":58000.0,"total_sell_quantity":31175.0,"lower_circuit_limit":21.35,"upper_circuit_limit":187.65,"last_trade_time":"1753178219026","oi_day_high":206625.0,"oi_day_low":194300.0},"NSE_FO:ADANIENT25JUL2600CE":{"ohlc":{"open":58.6,"high":63.4,"low":35.0,"close":39.6},"depth":{"buy":[{"quantity":300,"price":38.75,"orders":1},{"quantity":600,"price":38.7,"orders":2},{"quantity":300,"price":38.65,"orders":1},{"quantity":600,"price":38.55,"orders":2},{"quantity":600,"price":38.5,"orders":2}],"sell":[{"quantity":600,"price":39.5,"orders":2},{"quantity":300,"price":39.6,"orders":1},{"quantity":300,"price":39.65,"orders":1},{"quantity":300,"price":39.75,"orders":1},{"quantity":300,"price":39.8,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|59600","symbol":"ADANIENT25JUL2600CE","last_price":39.6,"volume":990300,"average_price":45.86,"oi":1754400.0,"net_change":-18.75,"total_buy_quantity":163500.0,"total_sell_quantity":183900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":180.25,"last_trade_time":"1753178399010","oi_day_high":1773900.0,"oi_day_low":1657800.0},"NSE_FO:HINDALCO25JUL690CE":{"ohlc":{"open":8.2,"high":11.55,"low":8.0,"close":9.5},"depth":{"buy":[{"quantity":7000,"price":9.45,"orders":4},{"quantity":7000,"price":9.4,"orders":5},{"quantity":4200,"price":9.35,"orders":3},{"quantity":19600,"price":9.3,"orders":5},{"quantity":2800,"price":9.25,"orders":1}],"sell":[{"quantity":2800,"price":9.65,"orders":2},{"quantity":9800,"price":9.7,"orders":4},{"quantity":8400,"price":9.75,"orders":6},{"quantity":22400,"price":9.8,"orders":7},{"quantity":5600,"price":9.85,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|100571","symbol":"HINDALCO25JUL690CE","last_price":9.5,"volume":9283400,"average_price":9.7,"oi":1659000.0,"net_change":1.85,"total_buy_quantity":585200.0,"total_sell_quantity":681800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1753178397144","oi_day_high":2037000.0,"oi_day_low":1047200.0},"NSE_FO:HDFCBANK25JUL2020PE":{"ohlc":{"open":25.0,"high":30.3,"low":20.8,"close":25.7},"depth":{"buy":[{"quantity":1100,"price":24.3,"orders":2},{"quantity":1100,"price":24.25,"orders":2},{"quantity":550,"price":24.2,"orders":1},{"quantity":1100,"price":24.15,"orders":2},{"quantity":550,"price":24.1,"orders":1}],"sell":[{"quantity":550,"price":26.15,"orders":1},{"quantity":3850,"price":26.2,"orders":4},{"quantity":1100,"price":26.25,"orders":2},{"quantity":550,"price":26.45,"orders":1},{"quantity":2200,"price":26.5,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|98963","symbol":"HDFCBANK25JUL2020PE","last_price":25.7,"volume":4340050,"average_price":24.66,"oi":523600.0,"net_change":-6.85,"total_buy_quantity":266200.0,"total_sell_quantity":77000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.8,"last_trade_time":"1753178395913","oi_day_high":771650.0,"oi_day_low":329450.0},"NSE_FO:BHEL25JUL265PE":{"ohlc":{"open":13.45,"high":15.4,"low":13.35,"close":15.2},"depth":{"buy":[{"quantity":2625,"price":15.0,"orders":1},{"quantity":2625,"price":14.95,"orders":1},{"quantity":2625,"price":14.9,"orders":1},{"quantity":2625,"price":14.75,"orders":1},{"quantity":5250,"price":14.7,"orders":2}],"sell":[{"quantity":5250,"price":15.25,"orders":2},{"quantity":2625,"price":15.3,"orders":1},{"quantity":2625,"price":15.65,"orders":1},{"quantity":2625,"price":15.7,"orders":1},{"quantity":7875,"price":15.95,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|82228","symbol":"BHEL25JUL265PE","last_price":15.2,"volume":157500,"average_price":14.34,"oi":1351875.0,"net_change":3.95,"total_buy_quantity":417375.0,"total_sell_quantity":280875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.25,"last_trade_time":"1753178359483","oi_day_high":1365000.0,"oi_day_low":1351875.0},"NSE_FO:LTF25JUL205PE":{"ohlc":{"open":2.35,"high":3.55,"low":1.6,"close":2.15},"depth":{"buy":[{"quantity":8924,"price":2.1,"orders":2},{"quantity":35696,"price":2.05,"orders":6},{"quantity":35696,"price":2.0,"orders":6},{"quantity":26772,"price":1.95,"orders":4},{"quantity":13386,"price":1.9,"orders":3}],"sell":[{"quantity":31234,"price":2.15,"orders":7},{"quantity":35696,"price":2.2,"orders":8},{"quantity":26772,"price":2.25,"orders":6},{"quantity":13386,"price":2.3,"orders":3},{"quantity":8924,"price":2.35,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|110918","symbol":"LTF25JUL205PE","last_price":2.15,"volume":5898764,"average_price":2.76,"oi":4154122.0,"net_change":0.05,"total_buy_quantity":1102114.0,"total_sell_quantity":941482.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1753178328564","oi_day_high":4966206.0,"oi_day_low":4154122.0},"NSE_FO:TATAMOTORS25JUL680CE":{"ohlc":{"open":15.85,"high":16.8,"low":8.0,"close":9.15},"depth":{"buy":[{"quantity":4000,"price":9.15,"orders":1},{"quantity":800,"price":9.1,"orders":1},{"quantity":3200,"price":9.05,"orders":4},{"quantity":3200,"price":9.0,"orders":4},{"quantity":1600,"price":8.95,"orders":2}],"sell":[{"quantity":800,"price":9.4,"orders":1},{"quantity":800,"price":9.45,"orders":1},{"quantity":10400,"price":9.5,"orders":7},{"quantity":800,"price":9.55,"orders":1},{"quantity":4000,"price":9.6,"orders":4}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|130095","symbol":"TATAMOTORS25JUL680CE","last_price":9.15,"volume":7718400,"average_price":10.3,"oi":4169600.0,"net_change":-7.1,"total_buy_quantity":977600.0,"total_sell_quantity":693600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.55,"last_trade_time":"1753178398977","oi_day_high":4198400.0,"oi_day_low":2944000.0},"NSE_FO:JSWENERGY25JUL520CE":{"ohlc":{"open":21.4,"high":23.0,"low":18.0,"close":18.55},"depth":{"buy":[{"quantity":1000,"price":18.55,"orders":1},{"quantity":1000,"price":18.45,"orders":1},{"quantity":1000,"price":18.4,"orders":1},{"quantity":2000,"price":18.35,"orders":2},{"quantity":1000,"price":18.25,"orders":1}],"sell":[{"quantity":1000,"price":18.9,"orders":1},{"quantity":1000,"price":18.95,"orders":1},{"quantity":2000,"price":19.0,"orders":2},{"quantity":2000,"price":19.1,"orders":2},{"quantity":1000,"price":19.25,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|106619","symbol":"JSWENERGY25JUL520CE","last_price":18.55,"volume":280000,"average_price":19.71,"oi":1294000.0,"net_change":-2.25,"total_buy_quantity":233000.0,"total_sell_quantity":195000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.9,"last_trade_time":"1753178357212","oi_day_high":1308000.0,"oi_day_low":1294000.0},"NSE_FO:CHOLAFIN25JUL1620CE":{"ohlc":{"open":14.05,"high":14.35,"low":9.0,"close":9.95},"depth":{"buy":[{"quantity":625,"price":9.8,"orders":1},{"quantity":1875,"price":9.75,"orders":2},{"quantity":625,"price":9.5,"orders":1},{"quantity":625,"price":9.45,"orders":1},{"quantity":625,"price":9.05,"orders":1}],"sell":[{"quantity":625,"price":10.15,"orders":1},{"quantity":1250,"price":10.2,"orders":2},{"quantity":625,"price":10.3,"orders":1},{"quantity":625,"price":10.45,"orders":1},{"quantity":625,"price":10.7,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|87176","symbol":"CHOLAFIN25JUL1620CE","last_price":9.95,"volume":165625,"average_price":10.99,"oi":244375.0,"net_change":-4.35,"total_buy_quantity":494375.0,"total_sell_quantity":111250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.8,"last_trade_time":"1753178370111","oi_day_high":250625.0,"oi_day_low":229375.0},"NSE_FO:LODHA25JUL1440CE":{"ohlc":{"open":42.2,"high":42.3,"low":29.15,"close":32.15},"depth":{"buy":[{"quantity":450,"price":32.0,"orders":1},{"quantity":900,"price":31.5,"orders":1},{"quantity":900,"price":31.45,"orders":1},{"quantity":900,"price":31.4,"orders":1},{"quantity":450,"price":31.3,"orders":1}],"sell":[{"quantity":1800,"price":32.8,"orders":1},{"quantity":450,"price":33.05,"orders":1},{"quantity":450,"price":33.1,"orders":1},{"quantity":450,"price":33.15,"orders":1},{"quantity":450,"price":33.25,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|110031","symbol":"LODHA25JUL1440CE","last_price":32.15,"volume":171900,"average_price":33.17,"oi":117000.0,"net_change":-5.65,"total_buy_quantity":252450.0,"total_sell_quantity":74250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":101.6,"last_trade_time":"1753178364718","oi_day_high":118350.0,"oi_day_low":109800.0},"NSE_FO:NTPC25JUL335CE":{"ohlc":{"open":8.6,"high":9.05,"low":6.8,"close":7.75},"depth":{"buy":[{"quantity":3000,"price":7.4,"orders":2},{"quantity":1500,"price":7.35,"orders":1},{"quantity":1500,"price":7.3,"orders":1},{"quantity":3000,"price":7.25,"orders":2},{"quantity":12000,"price":7.15,"orders":1}],"sell":[{"quantity":3000,"price":7.7,"orders":2},{"quantity":6000,"price":7.75,"orders":3},{"quantity":7500,"price":7.8,"orders":4},{"quantity":1500,"price":7.95,"orders":1},{"quantity":13500,"price":8.0,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|123777","symbol":"NTPC25JUL335CE","last_price":7.75,"volume":960000,"average_price":7.61,"oi":1765500.0,"net_change":-0.15,"total_buy_quantity":445500.0,"total_sell_quantity":309000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.9,"last_trade_time":"1753178399014","oi_day_high":1812000.0,"oi_day_low":1756500.0},"NSE_FO:IOC25JUL145PE":{"ohlc":{"open":0.75,"high":0.75,"low":0.45,"close":0.45},"depth":{"buy":[{"quantity":282750,"price":0.45,"orders":17},{"quantity":429000,"price":0.4,"orders":8},{"quantity":414375,"price":0.35,"orders":5},{"quantity":321750,"price":0.3,"orders":4},{"quantity":214500,"price":0.25,"orders":3}],"sell":[{"quantity":102375,"price":0.5,"orders":9},{"quantity":102375,"price":0.55,"orders":12},{"quantity":53625,"price":0.6,"orders":10},{"quantity":73125,"price":0.65,"orders":7},{"quantity":24375,"price":0.7,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|106646","symbol":"IOC25JUL145PE","last_price":0.45,"volume":3266250,"average_price":0.54,"oi":3217500.0,"net_change":-0.25,"total_buy_quantity":2369250.0,"total_sell_quantity":1477125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1753178378075","oi_day_high":3417375.0,"oi_day_low":3188250.0},"NSE_FO:DELHIVERY25JUL385PE":{"ohlc":{"open":0.45,"high":0.45,"low":0.3,"close":0.3},"depth":{"buy":[{"quantity":2075,"price":0.15,"orders":1},{"quantity":14525,"price":0.1,"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":8300,"price":0.75,"orders":1},{"quantity":62250,"price":2.05,"orders":1},{"quantity":62250,"price":2.1,"orders":1},{"quantity":4150,"price":2.35,"orders":1},{"quantity":8300,"price":3.9,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|91428","symbol":"DELHIVERY25JUL385PE","last_price":0.3,"volume":4150,"average_price":0.37,"oi":87150.0,"net_change":-0.15,"total_buy_quantity":16600.0,"total_sell_quantity":197125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1753176451587","oi_day_high":89225.0,"oi_day_low":87150.0},"NSE_FO:DLF25JUL840PE":{"ohlc":{"open":13.9,"high":19.65,"low":12.3,"close":15.0},"depth":{"buy":[{"quantity":825,"price":14.95,"orders":1},{"quantity":1650,"price":14.9,"orders":2},{"quantity":1650,"price":14.8,"orders":2},{"quantity":825,"price":14.7,"orders":1},{"quantity":825,"price":14.6,"orders":1}],"sell":[{"quantity":1650,"price":15.15,"orders":2},{"quantity":825,"price":15.2,"orders":1},{"quantity":1650,"price":15.25,"orders":2},{"quantity":1650,"price":15.3,"orders":2},{"quantity":825,"price":15.35,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|88513","symbol":"DLF25JUL840PE","last_price":15.0,"volume":1522950,"average_price":16.21,"oi":978450.0,"net_change":1.9,"total_buy_quantity":771375.0,"total_sell_quantity":194700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.0,"last_trade_time":"1753178383397","oi_day_high":1013925.0,"oi_day_low":959475.0},"NSE_FO:TRENT25JUL6100CE":{"ohlc":{"open":6.5,"high":7.6,"low":4.2,"close":4.75},"depth":{"buy":[{"quantity":100,"price":4.6,"orders":1},{"quantity":200,"price":4.55,"orders":2},{"quantity":500,"price":4.5,"orders":5},{"quantity":100,"price":4.45,"orders":1},{"quantity":100,"price":4.4,"orders":1}],"sell":[{"quantity":400,"price":4.7,"orders":4},{"quantity":1400,"price":4.75,"orders":5},{"quantity":300,"price":4.8,"orders":3},{"quantity":300,"price":4.85,"orders":3},{"quantity":300,"price":4.9,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|139412","symbol":"TRENT25JUL6100CE","last_price":4.75,"volume":326000,"average_price":5.89,"oi":382600.0,"net_change":-1.8,"total_buy_quantity":144300.0,"total_sell_quantity":36400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.95,"last_trade_time":"1753178313173","oi_day_high":429900.0,"oi_day_low":380300.0},"NSE_FO:GRANULES25JUL500CE":{"ohlc":{"open":8.0,"high":8.0,"low":3.1,"close":3.5},"depth":{"buy":[{"quantity":2150,"price":3.2,"orders":2},{"quantity":1075,"price":3.15,"orders":1},{"quantity":1075,"price":3.1,"orders":1},{"quantity":2150,"price":3.05,"orders":2},{"quantity":142975,"price":3.0,"orders":6}],"sell":[{"quantity":1075,"price":3.5,"orders":1},{"quantity":3225,"price":3.55,"orders":1},{"quantity":1075,"price":3.6,"orders":1},{"quantity":2150,"price":3.95,"orders":1},{"quantity":5375,"price":4.0,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|92972","symbol":"GRANULES25JUL500CE","last_price":3.5,"volume":813775,"average_price":4.55,"oi":1337300.0,"net_change":-5.0,"total_buy_quantity":414950.0,"total_sell_quantity":251550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1753178397049","oi_day_high":1362025.0,"oi_day_low":1252375.0},"NSE_FO:BAJAJFINSV25JUL2060PE":{"ohlc":{"open":42.0,"high":59.65,"low":37.75,"close":44.4},"depth":{"buy":[{"quantity":500,"price":42.45,"orders":1},{"quantity":500,"price":42.4,"orders":1},{"quantity":2500,"price":41.6,"orders":1},{"quantity":2000,"price":41.25,"orders":1},{"quantity":500,"price":40.0,"orders":1}],"sell":[{"quantity":1000,"price":44.15,"orders":2},{"quantity":500,"price":44.2,"orders":1},{"quantity":500,"price":44.55,"orders":1},{"quantity":1000,"price":44.6,"orders":2},{"quantity":500,"price":44.95,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|79746","symbol":"BAJAJFINSV25JUL2060PE","last_price":44.4,"volume":422500,"average_price":47.35,"oi":125000.0,"net_change":9.15,"total_buy_quantity":54500.0,"total_sell_quantity":41500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":84.05,"last_trade_time":"1753178383150","oi_day_high":181000.0,"oi_day_low":125000.0},"NSE_FO:ASTRAL25JUL1520CE":{"ohlc":{"open":21.65,"high":28.25,"low":8.05,"close":8.9},"depth":{"buy":[{"quantity":1275,"price":8.85,"orders":3},{"quantity":425,"price":8.7,"orders":1},{"quantity":425,"price":8.6,"orders":1},{"quantity":850,"price":8.5,"orders":2},{"quantity":1275,"price":8.45,"orders":2}],"sell":[{"quantity":425,"price":9.3,"orders":1},{"quantity":850,"price":9.35,"orders":2},{"quantity":425,"price":9.4,"orders":1},{"quantity":425,"price":9.6,"orders":1},{"quantity":1275,"price":9.65,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|66149","symbol":"ASTRAL25JUL1520CE","last_price":8.9,"volume":615825,"average_price":16.83,"oi":359975.0,"net_change":-11.05,"total_buy_quantity":113900.0,"total_sell_quantity":113900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.45,"last_trade_time":"1753178387945","oi_day_high":405450.0,"oi_day_low":359975.0},"NSE_FO:MGL25JUL1440CE":{"ohlc":{"open":107.75,"high":107.75,"low":80.5,"close":82.5},"depth":{"buy":[{"quantity":400,"price":51.15,"orders":1},{"quantity":400,"price":51.1,"orders":1},{"quantity":1600,"price":49.85,"orders":1},{"quantity":1200,"price":48.55,"orders":1},{"quantity":4000,"price":47.65,"orders":1}],"sell":[{"quantity":1600,"price":60.25,"orders":1},{"quantity":400,"price":60.3,"orders":1},{"quantity":400,"price":60.55,"orders":1},{"quantity":2800,"price":66.75,"orders":2},{"quantity":4000,"price":67.15,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|114140","symbol":"MGL25JUL1440CE","last_price":82.5,"volume":5200,"average_price":87.5,"oi":37200.0,"net_change":-12.35,"total_buy_quantity":13600.0,"total_sell_quantity":36400.0,"lower_circuit_limit":9.3,"upper_circuit_limit":173.0,"last_trade_time":"1753174479333","oi_day_high":38800.0,"oi_day_low":37200.0},"NSE_FO:TCS25JUL3440CE":{"ohlc":{"open":2.15,"high":2.2,"low":1.4,"close":1.5},"depth":{"buy":[{"quantity":350,"price":1.5,"orders":2},{"quantity":700,"price":1.45,"orders":4},{"quantity":350,"price":1.4,"orders":1},{"quantity":525,"price":1.35,"orders":3},{"quantity":700,"price":1.3,"orders":4}],"sell":[{"quantity":525,"price":1.55,"orders":3},{"quantity":1575,"price":1.6,"orders":6},{"quantity":2800,"price":1.65,"orders":6},{"quantity":700,"price":1.7,"orders":3},{"quantity":875,"price":1.75,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|131347","symbol":"TCS25JUL3440CE","last_price":1.5,"volume":347550,"average_price":1.64,"oi":872375.0,"net_change":-0.55,"total_buy_quantity":317800.0,"total_sell_quantity":153825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1753178393708","oi_day_high":960925.0,"oi_day_low":872375.0},"NSE_FO:CESC25JUL172.5PE":{"ohlc":{"open":0.55,"high":0.75,"low":0.55,"close":0.75},"depth":{"buy":[{"quantity":3625,"price":0.75,"orders":1},{"quantity":18125,"price":0.7,"orders":5},{"quantity":10875,"price":0.65,"orders":3},{"quantity":7250,"price":0.6,"orders":2},{"quantity":7250,"price":0.55,"orders":2}],"sell":[{"quantity":10875,"price":0.85,"orders":3},{"quantity":10875,"price":0.9,"orders":3},{"quantity":10875,"price":0.95,"orders":3},{"quantity":3625,"price":1.0,"orders":1},{"quantity":7250,"price":1.05,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|86477","symbol":"CESC25JUL172.5PE","last_price":0.75,"volume":25375,"average_price":0.72,"oi":290000.0,"net_change":-0.4,"total_buy_quantity":282750.0,"total_sell_quantity":471250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1753174497296","oi_day_high":297250.0,"oi_day_low":290000.0},"NSE_FO:VOLTAS25JUL1320CE":{"ohlc":{"open":52.0,"high":52.0,"low":30.1,"close":39.4},"depth":{"buy":[{"quantity":375,"price":35.95,"orders":1},{"quantity":1500,"price":35.9,"orders":1},{"quantity":750,"price":35.85,"orders":2},{"quantity":375,"price":35.75,"orders":1},{"quantity":750,"price":35.65,"orders":2}],"sell":[{"quantity":750,"price":40.5,"orders":1},{"quantity":3750,"price":45.3,"orders":1},{"quantity":7125,"price":46.4,"orders":1},{"quantity":3375,"price":48.35,"orders":1},{"quantity":375,"price":52.0,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|135466","symbol":"VOLTAS25JUL1320CE","last_price":39.4,"volume":229875,"average_price":41.07,"oi":148875.0,"net_change":-29.15,"total_buy_quantity":53625.0,"total_sell_quantity":18375.0,"lower_circuit_limit":0.2,"upper_circuit_limit":136.9,"last_trade_time":"1753178370016","oi_day_high":169125.0,"oi_day_low":136875.0},"NSE_FO:ADANIENSOL25JUL860CE":{"ohlc":{"open":30.45,"high":33.0,"low":22.65,"close":24.4},"depth":{"buy":[{"quantity":675,"price":23.35,"orders":1},{"quantity":675,"price":23.3,"orders":1},{"quantity":675,"price":23.25,"orders":1},{"quantity":675,"price":23.15,"orders":1},{"quantity":675,"price":23.0,"orders":1}],"sell":[{"quantity":675,"price":24.45,"orders":1},{"quantity":11475,"price":24.5,"orders":1},{"quantity":675,"price":24.65,"orders":1},{"quantity":675,"price":24.95,"orders":1},{"quantity":2025,"price":25.0,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|75465","symbol":"ADANIENSOL25JUL860CE","last_price":24.4,"volume":196425,"average_price":25.49,"oi":187650.0,"net_change":-4.7,"total_buy_quantity":222750.0,"total_sell_quantity":76950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.6,"last_trade_time":"1753178262189","oi_day_high":212625.0,"oi_day_low":187650.0},"NSE_FO:HINDALCO25JUL690PE":{"ohlc":{"open":12.25,"high":12.25,"low":8.75,"close":9.15},"depth":{"buy":[{"quantity":1400,"price":9.15,"orders":1},{"quantity":1400,"price":9.1,"orders":1},{"quantity":2800,"price":9.05,"orders":2},{"quantity":22400,"price":9.0,"orders":7},{"quantity":7000,"price":8.95,"orders":4}],"sell":[{"quantity":2800,"price":9.3,"orders":2},{"quantity":1400,"price":9.35,"orders":1},{"quantity":7000,"price":9.4,"orders":5},{"quantity":4200,"price":9.45,"orders":2},{"quantity":5600,"price":9.5,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|100572","symbol":"HINDALCO25JUL690PE","last_price":9.15,"volume":1776600,"average_price":10.15,"oi":870800.0,"net_change":-3.75,"total_buy_quantity":635600.0,"total_sell_quantity":218400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.0,"last_trade_time":"1753178395548","oi_day_high":896000.0,"oi_day_low":709800.0},"NSE_FO:CONCOR25JUL600PE":{"ohlc":{"open":3.65,"high":6.5,"low":3.2,"close":5.15},"depth":{"buy":[{"quantity":2500,"price":4.75,"orders":2},{"quantity":3750,"price":4.7,"orders":2},{"quantity":2500,"price":4.65,"orders":2},{"quantity":1250,"price":4.6,"orders":1},{"quantity":1250,"price":4.55,"orders":1}],"sell":[{"quantity":1250,"price":5.05,"orders":1},{"quantity":1250,"price":5.1,"orders":1},{"quantity":1250,"price":5.15,"orders":1},{"quantity":1250,"price":5.2,"orders":1},{"quantity":2500,"price":5.25,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|89254","symbol":"CONCOR25JUL600PE","last_price":5.15,"volume":277500,"average_price":5.23,"oi":587500.0,"net_change":1.45,"total_buy_quantity":338750.0,"total_sell_quantity":260000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1753178395595","oi_day_high":588750.0,"oi_day_low":556250.0},"NSE_FO:LTIM25JUL5400PE":{"ohlc":{"open":258.4,"high":258.5,"low":232.85,"close":232.85},"depth":{"buy":[{"quantity":6300,"price":219.6,"orders":4},{"quantity":1500,"price":219.55,"orders":4},{"quantity":150,"price":219.45,"orders":1},{"quantity":150,"price":219.35,"orders":1},{"quantity":150,"price":219.3,"orders":1}],"sell":[{"quantity":3000,"price":250.1,"orders":2},{"quantity":450,"price":250.15,"orders":3},{"quantity":150,"price":250.3,"orders":1},{"quantity":3300,"price":250.35,"orders":2},{"quantity":150,"price":250.75,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|111318","symbol":"LTIM25JUL5400PE","last_price":232.85,"volume":900,"average_price":244.79,"oi":24000.0,"net_change":-45.0,"total_buy_quantity":14250.0,"total_sell_quantity":17250.0,"lower_circuit_limit":59.8,"upper_circuit_limit":495.9,"last_trade_time":"1753168722171","oi_day_high":24000.0,"oi_day_low":24000.0},"NSE_FO:RVNL25JUL400CE":{"ohlc":{"open":2.2,"high":2.2,"low":1.4,"close":1.6},"depth":{"buy":[{"quantity":6875,"price":1.55,"orders":3},{"quantity":33000,"price":1.5,"orders":7},{"quantity":8250,"price":1.45,"orders":4},{"quantity":17875,"price":1.4,"orders":7},{"quantity":19250,"price":1.35,"orders":4}],"sell":[{"quantity":27500,"price":1.6,"orders":6},{"quantity":12375,"price":1.65,"orders":3},{"quantity":26125,"price":1.7,"orders":6},{"quantity":27500,"price":1.75,"orders":5},{"quantity":11000,"price":1.8,"orders":5}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|132919","symbol":"RVNL25JUL400CE","last_price":1.6,"volume":1344750,"average_price":1.74,"oi":4017750.0,"net_change":-0.6,"total_buy_quantity":317625.0,"total_sell_quantity":716375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1753178276641","oi_day_high":4063125.0,"oi_day_low":3715250.0},"NSE_FO:ASHOKLEY25JUL125CE":{"ohlc":{"open":2.1,"high":2.1,"low":1.35,"close":1.45},"depth":{"buy":[{"quantity":55000,"price":1.4,"orders":9},{"quantity":40000,"price":1.35,"orders":4},{"quantity":35000,"price":1.3,"orders":7},{"quantity":65000,"price":1.25,"orders":4},{"quantity":45000,"price":1.2,"orders":5}],"sell":[{"quantity":50000,"price":1.5,"orders":10},{"quantity":55000,"price":1.55,"orders":6},{"quantity":85000,"price":1.6,"orders":6},{"quantity":55000,"price":1.65,"orders":5},{"quantity":20000,"price":1.7,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|65364","symbol":"ASHOKLEY25JUL125CE","last_price":1.45,"volume":3930000,"average_price":1.58,"oi":5530000.0,"net_change":-0.6,"total_buy_quantity":970000.0,"total_sell_quantity":1530000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1753178357330","oi_day_high":5590000.0,"oi_day_low":5300000.0},"NSE_FO:TATASTEEL25JUL160PE":{"ohlc":{"open":1.15,"high":1.2,"low":0.85,"close":1.1},"depth":{"buy":[{"quantity":110000,"price":1.05,"orders":15},{"quantity":220000,"price":1.0,"orders":14},{"quantity":148500,"price":0.95,"orders":11},{"quantity":110000,"price":0.9,"orders":8},{"quantity":264000,"price":0.85,"orders":14}],"sell":[{"quantity":143000,"price":1.15,"orders":9},{"quantity":291500,"price":1.2,"orders":16},{"quantity":302500,"price":1.25,"orders":14},{"quantity":231000,"price":1.3,"orders":9},{"quantity":203500,"price":1.35,"orders":5}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|43409","symbol":"TATASTEEL25JUL160PE","last_price":1.1,"volume":13128500,"average_price":1.03,"oi":9944000.0,"net_change":-0.2,"total_buy_quantity":6215000.0,"total_sell_quantity":2684000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1753178397008","oi_day_high":1.034E7,"oi_day_low":9564500.0},"NSE_FO:ANGELONE25JUL2900CE":{"ohlc":{"open":23.55,"high":63.7,"low":22.95,"close":37.3},"depth":{"buy":[{"quantity":500,"price":37.0,"orders":2},{"quantity":250,"price":36.9,"orders":1},{"quantity":250,"price":36.85,"orders":1},{"quantity":250,"price":36.8,"orders":1},{"quantity":750,"price":36.75,"orders":2}],"sell":[{"quantity":750,"price":37.6,"orders":2},{"quantity":500,"price":37.85,"orders":1},{"quantity":750,"price":38.0,"orders":3},{"quantity":250,"price":38.05,"orders":1},{"quantity":250,"price":38.55,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|63295","symbol":"ANGELONE25JUL2900CE","last_price":37.3,"volume":3421750,"average_price":42.66,"oi":440250.0,"net_change":19.4,"total_buy_quantity":133500.0,"total_sell_quantity":73000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.55,"last_trade_time":"1753178399452","oi_day_high":504500.0,"oi_day_low":378000.0},"NSE_FO:BALKRISIND25JUL2440CE":{"ohlc":{"open":222.0,"high":222.0,"low":222.0,"close":222.0},"depth":{"buy":[{"quantity":900,"price":306.25,"orders":1},{"quantity":1200,"price":306.2,"orders":1},{"quantity":3000,"price":297.2,"orders":1},{"quantity":1200,"price":291.95,"orders":1},{"quantity":9000,"price":242.75,"orders":1}],"sell":[{"quantity":900,"price":352.85,"orders":1},{"quantity":900,"price":352.9,"orders":1},{"quantity":9000,"price":365.6,"orders":1},{"quantity":900,"price":384.2,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|71911","symbol":"BALKRISIND25JUL2440CE","last_price":222.0,"volume":0,"average_price":0.0,"oi":13500.0,"net_change":0.0,"total_buy_quantity":15300.0,"total_sell_quantity":11700.0,"lower_circuit_limit":192.35,"upper_circuit_limit":484.75,"last_trade_time":"1752214094000","oi_day_high":13500.0,"oi_day_low":13500.0},"NSE_FO:DIXON25JUL14250CE":{"ohlc":{"open":2100.0,"high":2100.0,"low":2100.0,"close":2100.0},"depth":{"buy":[{"quantity":50,"price":1864.8,"orders":1},{"quantity":200,"price":1864.75,"orders":1},{"quantity":100,"price":1864.55,"orders":1},{"quantity":200,"price":1847.25,"orders":1},{"quantity":500,"price":1831.9,"orders":1}],"sell":[{"quantity":50,"price":1995.4,"orders":1},{"quantity":200,"price":1995.45,"orders":1},{"quantity":100,"price":2020.25,"orders":1},{"quantity":500,"price":2024.8,"orders":1},{"quantity":250,"price":2037.4,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|92090","symbol":"DIXON25JUL14250CE","last_price":2100.0,"volume":0,"average_price":0.0,"oi":15500.0,"net_change":0.0,"total_buy_quantity":4000.0,"total_sell_quantity":2700.0,"lower_circuit_limit":911.55,"upper_circuit_limit":3288.45,"last_trade_time":"1753088832000","oi_day_high":15500.0,"oi_day_low":15500.0},"NSE_FO:EICHERMOT25JUL5600PE":{"ohlc":{"open":109.95,"high":165.7,"low":101.7,"close":162.55},"depth":{"buy":[{"quantity":175,"price":161.45,"orders":1},{"quantity":175,"price":150.05,"orders":1},{"quantity":175,"price":150.0,"orders":1},{"quantity":1750,"price":143.8,"orders":1},{"quantity":175,"price":121.25,"orders":1}],"sell":[{"quantity":175,"price":167.55,"orders":1},{"quantity":175,"price":167.6,"orders":1},{"quantity":175,"price":167.75,"orders":1},{"quantity":175,"price":168.95,"orders":1},{"quantity":175,"price":171.4,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|89907","symbol":"EICHERMOT25JUL5600PE","last_price":162.55,"volume":48825,"average_price":128.11,"oi":49875.0,"net_change":83.55,"total_buy_quantity":19425.0,"total_sell_quantity":4375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":218.35,"last_trade_time":"1753178379937","oi_day_high":51975.0,"oi_day_low":49525.0},"NSE_FO:APLAPOLLO25JUL1800CE":{"ohlc":{"open":5.65,"high":5.65,"low":2.9,"close":3.9},"depth":{"buy":[{"quantity":11200,"price":3.85,"orders":3},{"quantity":700,"price":3.7,"orders":1},{"quantity":2800,"price":3.65,"orders":4},{"quantity":700,"price":3.6,"orders":2},{"quantity":2450,"price":3.55,"orders":3}],"sell":[{"quantity":350,"price":4.1,"orders":1},{"quantity":350,"price":4.15,"orders":1},{"quantity":350,"price":4.2,"orders":1},{"quantity":700,"price":4.25,"orders":2},{"quantity":350,"price":4.3,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|63957","symbol":"APLAPOLLO25JUL1800CE","last_price":3.9,"volume":169400,"average_price":3.9,"oi":914550.0,"net_change":-1.65,"total_buy_quantity":206500.0,"total_sell_quantity":95200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1753178163845","oi_day_high":918400.0,"oi_day_low":866250.0},"NSE_FO:TATAPOWER25JUL405CE":{"ohlc":{"open":5.1,"high":5.45,"low":3.35,"close":3.6},"depth":{"buy":[{"quantity":29000,"price":3.5,"orders":13},{"quantity":11600,"price":3.45,"orders":7},{"quantity":24650,"price":3.4,"orders":7},{"quantity":21750,"price":3.35,"orders":6},{"quantity":23200,"price":3.3,"orders":6}],"sell":[{"quantity":20300,"price":3.65,"orders":10},{"quantity":23200,"price":3.7,"orders":11},{"quantity":13050,"price":3.75,"orders":6},{"quantity":47850,"price":3.8,"orders":8},{"quantity":26100,"price":3.85,"orders":7}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|137833","symbol":"TATAPOWER25JUL405CE","last_price":3.6,"volume":4049850,"average_price":4.15,"oi":2115550.0,"net_change":-1.35,"total_buy_quantity":639450.0,"total_sell_quantity":585800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1753178396811","oi_day_high":2117000.0,"oi_day_low":1882100.0},"NSE_FO:HINDCOPPER25JUL270PE":{"ohlc":{"open":3.3,"high":5.0,"low":1.9,"close":4.75},"depth":{"buy":[{"quantity":2650,"price":4.75,"orders":1},{"quantity":7950,"price":4.7,"orders":3},{"quantity":5300,"price":4.65,"orders":2},{"quantity":7950,"price":4.6,"orders":3},{"quantity":10600,"price":4.55,"orders":3}],"sell":[{"quantity":2650,"price":4.9,"orders":1},{"quantity":7950,"price":4.95,"orders":3},{"quantity":5300,"price":5.0,"orders":2},{"quantity":5300,"price":5.05,"orders":2},{"quantity":7950,"price":5.1,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|97277","symbol":"HINDCOPPER25JUL270PE","last_price":4.75,"volume":1544950,"average_price":3.11,"oi":625400.0,"net_change":0.5,"total_buy_quantity":734050.0,"total_sell_quantity":405450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1753178387526","oi_day_high":699600.0,"oi_day_low":590950.0},"NSE_FO:JSWSTEEL25JUL1030PE":{"ohlc":{"open":12.65,"high":14.0,"low":8.95,"close":12.7},"depth":{"buy":[{"quantity":675,"price":12.65,"orders":1},{"quantity":675,"price":12.6,"orders":1},{"quantity":675,"price":12.55,"orders":1},{"quantity":1350,"price":12.5,"orders":2},{"quantity":1350,"price":12.4,"orders":2}],"sell":[{"quantity":675,"price":12.9,"orders":1},{"quantity":1350,"price":12.95,"orders":2},{"quantity":1350,"price":13.05,"orders":2},{"quantity":675,"price":13.1,"orders":1},{"quantity":675,"price":13.15,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|110234","symbol":"JSWSTEEL25JUL1030PE","last_price":12.7,"volume":752625,"average_price":11.38,"oi":379350.0,"net_change":-0.85,"total_buy_quantity":800550.0,"total_sell_quantity":135000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.1,"last_trade_time":"1753178349514","oi_day_high":390825.0,"oi_day_low":336825.0},"NSE_FO:IREDA25JUL170PE":{"ohlc":{"open":12.35,"high":14.35,"low":12.35,"close":14.35},"depth":{"buy":[{"quantity":13800,"price":14.15,"orders":4},{"quantity":3450,"price":13.85,"orders":1},{"quantity":6900,"price":13.8,"orders":2},{"quantity":3450,"price":13.75,"orders":1},{"quantity":27600,"price":13.7,"orders":1}],"sell":[{"quantity":3450,"price":14.3,"orders":1},{"quantity":3450,"price":14.5,"orders":1},{"quantity":6900,"price":14.55,"orders":2},{"quantity":10350,"price":14.6,"orders":3},{"quantity":24150,"price":14.65,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|104728","symbol":"IREDA25JUL170PE","last_price":14.35,"volume":103500,"average_price":13.24,"oi":1262700.0,"net_change":1.45,"total_buy_quantity":396750.0,"total_sell_quantity":379500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.9,"last_trade_time":"1753176606082","oi_day_high":1293750.0,"oi_day_low":1259250.0},"NSE_FO:CANBK25JUL111PE":{"ohlc":{"open":2.4,"high":4.8,"low":2.4,"close":4.8},"depth":{"buy":[{"quantity":27000,"price":4.75,"orders":4},{"quantity":13500,"price":4.7,"orders":2},{"quantity":27000,"price":4.65,"orders":4},{"quantity":13500,"price":4.6,"orders":2},{"quantity":27000,"price":4.55,"orders":3}],"sell":[{"quantity":33750,"price":4.85,"orders":5},{"quantity":27000,"price":4.9,"orders":4},{"quantity":33750,"price":4.95,"orders":4},{"quantity":67500,"price":5.0,"orders":3},{"quantity":13500,"price":5.05,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|85814","symbol":"CANBK25JUL111PE","last_price":4.8,"volume":4691250,"average_price":3.49,"oi":1552500.0,"net_change":2.45,"total_buy_quantity":1525500.0,"total_sell_quantity":897750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1753178254916","oi_day_high":1883250.0,"oi_day_low":1545750.0},"NSE_FO:TATAELXSI25JUL6300PE":{"ohlc":{"open":150.15,"high":168.0,"low":141.6,"close":146.55},"depth":{"buy":[{"quantity":200,"price":141.35,"orders":2},{"quantity":100,"price":141.3,"orders":1},{"quantity":100,"price":140.05,"orders":1},{"quantity":1000,"price":126.1,"orders":1},{"quantity":1000,"price":124.5,"orders":1}],"sell":[{"quantity":100,"price":147.9,"orders":1},{"quantity":100,"price":147.95,"orders":1},{"quantity":100,"price":149.95,"orders":1},{"quantity":100,"price":151.75,"orders":1},{"quantity":100,"price":154.6,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|129938","symbol":"TATAELXSI25JUL6300PE","last_price":146.55,"volume":10600,"average_price":153.52,"oi":22000.0,"net_change":-12.2,"total_buy_quantity":15600.0,"total_sell_quantity":12200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":372.55,"last_trade_time":"1753178207999","oi_day_high":23000.0,"oi_day_low":22000.0},"NSE_FO:PAGEIND25JUL48500CE":{"ohlc":{"open":203.65,"high":213.8,"low":122.25,"close":131.4},"depth":{"buy":[{"quantity":45,"price":125.15,"orders":1},{"quantity":15,"price":122.0,"orders":1},{"quantity":15,"price":110.0,"orders":1},{"quantity":15,"price":105.55,"orders":1},{"quantity":15,"price":104.55,"orders":1}],"sell":[{"quantity":15,"price":140.3,"orders":1},{"quantity":15,"price":140.35,"orders":1},{"quantity":30,"price":140.6,"orders":1},{"quantity":15,"price":140.8,"orders":1},{"quantity":15,"price":144.3,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|125856","symbol":"PAGEIND25JUL48500CE","last_price":131.4,"volume":2460,"average_price":150.08,"oi":2985.0,"net_change":-82.95,"total_buy_quantity":2925.0,"total_sell_quantity":1290.0,"lower_circuit_limit":0.05,"upper_circuit_limit":732.15,"last_trade_time":"1753178387094","oi_day_high":3345.0,"oi_day_low":2985.0},"NSE_FO:POWERGRID25JUL295PE":{"ohlc":{"open":3.65,"high":4.75,"low":2.75,"close":3.2},"depth":{"buy":[{"quantity":1900,"price":3.2,"orders":1},{"quantity":17100,"price":3.15,"orders":9},{"quantity":7600,"price":3.1,"orders":4},{"quantity":5700,"price":3.05,"orders":3},{"quantity":22800,"price":3.0,"orders":5}],"sell":[{"quantity":7600,"price":3.3,"orders":4},{"quantity":9500,"price":3.35,"orders":5},{"quantity":11400,"price":3.4,"orders":4},{"quantity":11400,"price":3.45,"orders":6},{"quantity":22800,"price":3.5,"orders":4}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|123650","symbol":"POWERGRID25JUL295PE","last_price":3.2,"volume":4440300,"average_price":3.74,"oi":1763200.0,"net_change":-0.45,"total_buy_quantity":476900.0,"total_sell_quantity":602300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1753178373721","oi_day_high":2162200.0,"oi_day_low":1337600.0},"NSE_FO:UNITDSPR25JUL1440CE":{"ohlc":{"open":5.9,"high":5.95,"low":2.8,"close":2.9},"depth":{"buy":[{"quantity":400,"price":2.8,"orders":1},{"quantity":800,"price":2.75,"orders":2},{"quantity":800,"price":2.7,"orders":1},{"quantity":1200,"price":2.6,"orders":2},{"quantity":6000,"price":2.5,"orders":2}],"sell":[{"quantity":400,"price":2.95,"orders":1},{"quantity":7200,"price":3.0,"orders":2},{"quantity":1200,"price":3.05,"orders":2},{"quantity":1600,"price":3.1,"orders":3},{"quantity":2000,"price":3.15,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|134504","symbol":"UNITDSPR25JUL1440CE","last_price":2.9,"volume":424800,"average_price":3.98,"oi":719200.0,"net_change":-3.5,"total_buy_quantity":231600.0,"total_sell_quantity":128400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1753178388981","oi_day_high":760000.0,"oi_day_low":710400.0},"NSE_FO:DRREDDY25JUL1320PE":{"ohlc":{"open":80.1,"high":81.7,"low":79.9,"close":81.7},"depth":{"buy":[{"quantity":625,"price":80.75,"orders":1},{"quantity":1250,"price":80.7,"orders":2},{"quantity":625,"price":80.65,"orders":1},{"quantity":625,"price":80.6,"orders":1},{"quantity":625,"price":80.5,"orders":1}],"sell":[{"quantity":1250,"price":85.3,"orders":2},{"quantity":625,"price":85.35,"orders":1},{"quantity":625,"price":85.45,"orders":1},{"quantity":625,"price":85.55,"orders":1},{"quantity":1250,"price":85.7,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|89351","symbol":"DRREDDY25JUL1320PE","last_price":81.7,"volume":3125,"average_price":80.59,"oi":65000.0,"net_change":16.75,"total_buy_quantity":80000.0,"total_sell_quantity":50000.0,"lower_circuit_limit":19.8,"upper_circuit_limit":104.6,"last_trade_time":"1753177572972","oi_day_high":65000.0,"oi_day_low":64375.0},"NSE_FO:POONAWALLA25JUL450PE":{"ohlc":{"open":6.75,"high":10.95,"low":6.0,"close":10.2},"depth":{"buy":[{"quantity":3400,"price":9.75,"orders":2},{"quantity":1700,"price":9.7,"orders":1},{"quantity":1700,"price":9.65,"orders":1},{"quantity":1700,"price":9.6,"orders":1},{"quantity":1700,"price":9.5,"orders":1}],"sell":[{"quantity":3400,"price":10.3,"orders":2},{"quantity":1700,"price":10.55,"orders":1},{"quantity":3400,"price":10.6,"orders":2},{"quantity":3400,"price":10.65,"orders":2},{"quantity":3400,"price":10.75,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|123377","symbol":"POONAWALLA25JUL450PE","last_price":10.2,"volume":231200,"average_price":8.55,"oi":297500.0,"net_change":1.9,"total_buy_quantity":272000.0,"total_sell_quantity":338300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1753178378107","oi_day_high":324700.0,"oi_day_low":292400.0},"NSE_FO:TIINDIA25JUL3000CE":{"ohlc":{"open":42.05,"high":69.0,"low":40.45,"close":45.0},"depth":{"buy":[{"quantity":600,"price":44.8,"orders":3},{"quantity":200,"price":44.75,"orders":1},{"quantity":200,"price":44.7,"orders":1},{"quantity":200,"price":44.15,"orders":1},{"quantity":600,"price":44.1,"orders":1}],"sell":[{"quantity":200,"price":45.95,"orders":1},{"quantity":400,"price":46.0,"orders":2},{"quantity":600,"price":46.1,"orders":1},{"quantity":200,"price":46.5,"orders":1},{"quantity":200,"price":46.7,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|131854","symbol":"TIINDIA25JUL3000CE","last_price":45.0,"volume":880800,"average_price":54.83,"oi":205200.0,"net_change":4.1,"total_buy_quantity":43200.0,"total_sell_quantity":66400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":127.0,"last_trade_time":"1753178398678","oi_day_high":217600.0,"oi_day_low":89400.0},"NSE_FO:M&MFIN25JUL263.5CE":{"ohlc":{"open":6.15,"high":8.6,"low":4.2,"close":7.3},"depth":{"buy":[{"quantity":4112,"price":7.3,"orders":2},{"quantity":2056,"price":7.25,"orders":1},{"quantity":2056,"price":7.0,"orders":1},{"quantity":2056,"price":6.65,"orders":1},{"quantity":2056,"price":6.6,"orders":1}],"sell":[{"quantity":2056,"price":7.7,"orders":1},{"quantity":2056,"price":7.75,"orders":1},{"quantity":2056,"price":7.95,"orders":1},{"quantity":2056,"price":8.1,"orders":1},{"quantity":2056,"price":8.2,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|50325","symbol":"M&MFIN25JUL263.5CE","last_price":7.3,"volume":1819560,"average_price":6.35,"oi":1400136.0,"net_change":1.05,"total_buy_quantity":285784.0,"total_sell_quantity":816232.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.25,"last_trade_time":"1753178385490","oi_day_high":1566672.0,"oi_day_low":1400136.0},"NSE_FO:IDEA25JUL7CE":{"ohlc":{"open":0.7,"high":0.7,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":35380125,"price":0.4,"orders":47},{"quantity":25802475,"price":0.35,"orders":34},{"quantity":19798575,"price":0.3,"orders":34},{"quantity":17368425,"price":0.25,"orders":18},{"quantity":15081225,"price":0.2,"orders":17}],"sell":[{"quantity":5860950,"price":0.45,"orders":16},{"quantity":10935675,"price":0.5,"orders":31},{"quantity":4717350,"price":0.55,"orders":12},{"quantity":4574400,"price":0.6,"orders":14},{"quantity":5146200,"price":0.65,"orders":13}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|103643","symbol":"IDEA25JUL7CE","last_price":0.45,"volume":232937025,"average_price":0.53,"oi":1.9341135E8,"net_change":-0.25,"total_buy_quantity":1.3280055E8,"total_sell_quantity":6.1254075E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1753178399021","oi_day_high":2.1142305E8,"oi_day_low":1.918389E8},"NSE_FO:UNIONBANK25JUL147.5PE":{"ohlc":{"open":5.1,"high":6.5,"low":4.1,"close":6.5},"depth":{"buy":[{"quantity":8850,"price":6.45,"orders":2},{"quantity":8850,"price":6.4,"orders":2},{"quantity":8850,"price":6.35,"orders":2},{"quantity":8850,"price":6.3,"orders":2},{"quantity":13275,"price":6.25,"orders":3}],"sell":[{"quantity":8850,"price":6.6,"orders":2},{"quantity":4425,"price":6.65,"orders":1},{"quantity":4425,"price":6.75,"orders":1},{"quantity":13275,"price":6.8,"orders":3},{"quantity":35400,"price":6.85,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|140012","symbol":"UNIONBANK25JUL147.5PE","last_price":6.5,"volume":592950,"average_price":5.38,"oi":752250.0,"net_change":0.65,"total_buy_quantity":504450.0,"total_sell_quantity":482325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1753178344018","oi_day_high":800925.0,"oi_day_low":743400.0},"NSE_FO:PFC25JUL420PE":{"ohlc":{"open":7.65,"high":10.65,"low":5.95,"close":9.95},"depth":{"buy":[{"quantity":1300,"price":9.85,"orders":1},{"quantity":2600,"price":9.8,"orders":2},{"quantity":1300,"price":9.75,"orders":1},{"quantity":1300,"price":9.7,"orders":1},{"quantity":3900,"price":9.65,"orders":2}],"sell":[{"quantity":5200,"price":10.0,"orders":4},{"quantity":5200,"price":10.05,"orders":3},{"quantity":5200,"price":10.1,"orders":3},{"quantity":1300,"price":10.15,"orders":1},{"quantity":2600,"price":10.2,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|120939","symbol":"PFC25JUL420PE","last_price":9.95,"volume":2966600,"average_price":7.94,"oi":2450500.0,"net_change":2.35,"total_buy_quantity":478400.0,"total_sell_quantity":219700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1753178391827","oi_day_high":2492100.0,"oi_day_low":2380300.0},"NSE_FO:NCC25JUL230PE":{"ohlc":{"open":5.7,"high":6.9,"low":4.3,"close":6.45},"depth":{"buy":[{"quantity":2700,"price":6.5,"orders":1},{"quantity":2700,"price":6.4,"orders":1},{"quantity":2700,"price":6.35,"orders":1},{"quantity":2700,"price":6.3,"orders":1},{"quantity":2700,"price":6.25,"orders":1}],"sell":[{"quantity":2700,"price":6.65,"orders":1},{"quantity":2700,"price":6.7,"orders":1},{"quantity":5400,"price":6.75,"orders":2},{"quantity":2700,"price":6.8,"orders":1},{"quantity":2700,"price":6.85,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|116438","symbol":"NCC25JUL230PE","last_price":6.45,"volume":583200,"average_price":5.69,"oi":1080000.0,"net_change":0.4,"total_buy_quantity":332100.0,"total_sell_quantity":348300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1753178368061","oi_day_high":1107000.0,"oi_day_low":1004400.0},"NSE_FO:KALYANKJIL25JUL550PE":{"ohlc":{"open":1.9,"high":2.0,"low":1.25,"close":1.3},"depth":{"buy":[{"quantity":4700,"price":1.2,"orders":4},{"quantity":3525,"price":1.15,"orders":3},{"quantity":2350,"price":1.1,"orders":2},{"quantity":2350,"price":1.05,"orders":2},{"quantity":3525,"price":1.0,"orders":2}],"sell":[{"quantity":7050,"price":1.35,"orders":4},{"quantity":3525,"price":1.4,"orders":3},{"quantity":1175,"price":1.45,"orders":1},{"quantity":4700,"price":1.5,"orders":3},{"quantity":1175,"price":1.55,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|110969","symbol":"KALYANKJIL25JUL550PE","last_price":1.3,"volume":70500,"average_price":1.52,"oi":452375.0,"net_change":-0.65,"total_buy_quantity":527575.0,"total_sell_quantity":243225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1753178348710","oi_day_high":464125.0,"oi_day_low":452375.0},"NSE_FO:MUTHOOTFIN25JUL2600CE":{"ohlc":{"open":94.8,"high":95.75,"low":73.75,"close":82.8},"depth":{"buy":[{"quantity":275,"price":80.3,"orders":1},{"quantity":275,"price":80.25,"orders":1},{"quantity":275,"price":80.2,"orders":1},{"quantity":275,"price":80.1,"orders":1},{"quantity":550,"price":80.0,"orders":2}],"sell":[{"quantity":275,"price":86.9,"orders":1},{"quantity":275,"price":86.95,"orders":1},{"quantity":275,"price":87.0,"orders":1},{"quantity":275,"price":87.15,"orders":1},{"quantity":275,"price":88.0,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|115287","symbol":"MUTHOOTFIN25JUL2600CE","last_price":82.8,"volume":25850,"average_price":84.25,"oi":108075.0,"net_change":-12.0,"total_buy_quantity":68200.0,"total_sell_quantity":25850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":205.2,"last_trade_time":"1753176880443","oi_day_high":119350.0,"oi_day_low":108075.0},"NSE_FO:GAIL25JUL187.5PE":{"ohlc":{"open":5.25,"high":6.1,"low":5.2,"close":5.55},"depth":{"buy":[{"quantity":6300,"price":5.55,"orders":2},{"quantity":3150,"price":5.5,"orders":1},{"quantity":3150,"price":5.45,"orders":1},{"quantity":3150,"price":5.4,"orders":1},{"quantity":3150,"price":5.35,"orders":1}],"sell":[{"quantity":6300,"price":5.7,"orders":2},{"quantity":3150,"price":5.75,"orders":1},{"quantity":3150,"price":5.8,"orders":1},{"quantity":3150,"price":5.85,"orders":1},{"quantity":3150,"price":5.9,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|95463","symbol":"GAIL25JUL187.5PE","last_price":5.55,"volume":844200,"average_price":5.63,"oi":1256850.0,"net_change":0.2,"total_buy_quantity":403200.0,"total_sell_quantity":229950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.35,"last_trade_time":"1753178243105","oi_day_high":1269450.0,"oi_day_low":1209600.0},"NSE_FO:CGPOWER25JUL670CE":{"ohlc":{"open":26.25,"high":29.25,"low":22.2,"close":26.15},"depth":{"buy":[{"quantity":1700,"price":26.4,"orders":2},{"quantity":850,"price":26.35,"orders":1},{"quantity":850,"price":26.0,"orders":1},{"quantity":850,"price":25.95,"orders":1},{"quantity":850,"price":25.9,"orders":1}],"sell":[{"quantity":850,"price":26.8,"orders":1},{"quantity":850,"price":26.85,"orders":1},{"quantity":850,"price":26.9,"orders":1},{"quantity":850,"price":27.05,"orders":1},{"quantity":850,"price":27.15,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|86802","symbol":"CGPOWER25JUL670CE","last_price":26.15,"volume":354450,"average_price":26.16,"oi":302600.0,"net_change":1.0,"total_buy_quantity":93500.0,"total_sell_quantity":68000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.7,"last_trade_time":"1753178217157","oi_day_high":323000.0,"oi_day_low":294100.0},"NSE_FO:BRITANNIA25JUL5850CE":{"ohlc":{"open":26.65,"high":36.8,"low":18.95,"close":27.5},"depth":{"buy":[{"quantity":125,"price":25.05,"orders":1},{"quantity":375,"price":25.0,"orders":3},{"quantity":125,"price":21.05,"orders":1},{"quantity":3750,"price":21.0,"orders":1},{"quantity":1125,"price":15.1,"orders":1}],"sell":[{"quantity":125,"price":29.25,"orders":1},{"quantity":125,"price":29.3,"orders":1},{"quantity":125,"price":29.35,"orders":1},{"quantity":125,"price":29.4,"orders":1},{"quantity":250,"price":29.5,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|84653","symbol":"BRITANNIA25JUL5850CE","last_price":27.5,"volume":107750,"average_price":27.55,"oi":47875.0,"net_change":-0.3,"total_buy_quantity":46500.0,"total_sell_quantity":17500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.3,"last_trade_time":"1753178380098","oi_day_high":55875.0,"oi_day_low":45500.0},"NSE_FO:INFY25JUL1600CE":{"ohlc":{"open":31.4,"high":34.65,"low":26.4,"close":29.0},"depth":{"buy":[{"quantity":800,"price":28.95,"orders":1},{"quantity":400,"price":28.9,"orders":1},{"quantity":400,"price":28.75,"orders":1},{"quantity":1200,"price":28.7,"orders":3},{"quantity":400,"price":28.6,"orders":1}],"sell":[{"quantity":400,"price":29.1,"orders":1},{"quantity":800,"price":29.15,"orders":2},{"quantity":400,"price":29.2,"orders":1},{"quantity":400,"price":29.25,"orders":1},{"quantity":400,"price":29.3,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|103069","symbol":"INFY25JUL1600CE","last_price":29.0,"volume":5178000,"average_price":29.95,"oi":5882000.0,"net_change":-2.9,"total_buy_quantity":519600.0,"total_sell_quantity":220800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.75,"last_trade_time":"1753178387552","oi_day_high":5950800.0,"oi_day_low":5212000.0},"NSE_FO:TATACONSUM25JUL1150PE":{"ohlc":{"open":67.05,"high":67.95,"low":67.0,"close":67.25},"depth":{"buy":[{"quantity":550,"price":68.25,"orders":1},{"quantity":550,"price":68.2,"orders":1},{"quantity":550,"price":68.15,"orders":1},{"quantity":2200,"price":63.45,"orders":1},{"quantity":2750,"price":63.0,"orders":1}],"sell":[{"quantity":550,"price":70.7,"orders":1},{"quantity":550,"price":71.35,"orders":1},{"quantity":2750,"price":73.0,"orders":1},{"quantity":5500,"price":74.1,"orders":1},{"quantity":3300,"price":74.4,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|137394","symbol":"TATACONSUM25JUL1150PE","last_price":67.25,"volume":3850,"average_price":67.32,"oi":53900.0,"net_change":17.9,"total_buy_quantity":56650.0,"total_sell_quantity":49500.0,"lower_circuit_limit":19.7,"upper_circuit_limit":103.1,"last_trade_time":"1753178283253","oi_day_high":54450.0,"oi_day_low":53900.0},"NSE_FO:LTF25JUL205CE":{"ohlc":{"open":8.0,"high":8.5,"low":4.3,"close":6.4},"depth":{"buy":[{"quantity":8924,"price":6.4,"orders":2},{"quantity":13386,"price":6.35,"orders":3},{"quantity":4462,"price":6.25,"orders":1},{"quantity":4462,"price":6.2,"orders":1},{"quantity":49082,"price":6.05,"orders":4}],"sell":[{"quantity":8924,"price":6.5,"orders":2},{"quantity":8924,"price":6.55,"orders":2},{"quantity":35696,"price":6.6,"orders":5},{"quantity":8924,"price":6.65,"orders":2},{"quantity":8924,"price":6.7,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|110917","symbol":"LTF25JUL205CE","last_price":6.4,"volume":5764904,"average_price":5.27,"oi":1427840.0,"net_change":-2.1,"total_buy_quantity":704996.0,"total_sell_quantity":879014.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1753178351969","oi_day_high":1891888.0,"oi_day_low":1427840.0},"NSE_FO:NATIONALUM25JUL195CE":{"ohlc":{"open":5.45,"high":6.05,"low":4.55,"close":4.95},"depth":{"buy":[{"quantity":11250,"price":4.9,"orders":3},{"quantity":15000,"price":4.85,"orders":4},{"quantity":18750,"price":4.8,"orders":5},{"quantity":7500,"price":4.75,"orders":2},{"quantity":33750,"price":4.7,"orders":5}],"sell":[{"quantity":7500,"price":4.95,"orders":2},{"quantity":26250,"price":5.0,"orders":6},{"quantity":26250,"price":5.05,"orders":5},{"quantity":22500,"price":5.1,"orders":4},{"quantity":52500,"price":5.15,"orders":7}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|120867","symbol":"NATIONALUM25JUL195CE","last_price":4.95,"volume":8572500,"average_price":5.17,"oi":3776250.0,"net_change":0.5,"total_buy_quantity":615000.0,"total_sell_quantity":1290000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.45,"last_trade_time":"1753178378995","oi_day_high":5407500.0,"oi_day_low":3776250.0},"NSE_FO:UNOMINDA25JUL1080CE":{"ohlc":{"open":27.0,"high":27.45,"low":14.25,"close":14.25},"depth":{"buy":[{"quantity":550,"price":13.95,"orders":1},{"quantity":550,"price":13.9,"orders":1},{"quantity":550,"price":12.95,"orders":1},{"quantity":550,"price":12.9,"orders":1},{"quantity":550,"price":12.85,"orders":1}],"sell":[{"quantity":1100,"price":14.45,"orders":2},{"quantity":550,"price":14.5,"orders":1},{"quantity":550,"price":14.9,"orders":1},{"quantity":1100,"price":14.95,"orders":2},{"quantity":550,"price":15.0,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|140462","symbol":"UNOMINDA25JUL1080CE","last_price":14.25,"volume":51700,"average_price":18.72,"oi":53350.0,"net_change":-10.2,"total_buy_quantity":222200.0,"total_sell_quantity":114400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.35,"last_trade_time":"1753178332387","oi_day_high":54450.0,"oi_day_low":49500.0},"NSE_FO:KEI25JUL3750CE":{"ohlc":{"open":270.0,"high":270.0,"low":262.0,"close":262.0},"depth":{"buy":[{"quantity":175,"price":256.15,"orders":1},{"quantity":175,"price":256.1,"orders":1},{"quantity":175,"price":255.75,"orders":1},{"quantity":175,"price":255.35,"orders":1},{"quantity":350,"price":254.15,"orders":1}],"sell":[{"quantity":350,"price":270.9,"orders":2},{"quantity":175,"price":270.95,"orders":1},{"quantity":175,"price":271.05,"orders":1},{"quantity":175,"price":271.15,"orders":1},{"quantity":175,"price":271.25,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|111881","symbol":"KEI25JUL3750CE","last_price":262.0,"volume":525,"average_price":264.66,"oi":10325.0,"net_change":3.0,"total_buy_quantity":15925.0,"total_sell_quantity":15225.0,"lower_circuit_limit":3.7,"upper_circuit_limit":514.3,"last_trade_time":"1753178354899","oi_day_high":10325.0,"oi_day_low":10325.0},"NSE_FO:SAIL25JUL132.5PE":{"ohlc":{"open":1.0,"high":1.4,"low":0.85,"close":1.4},"depth":{"buy":[{"quantity":4700,"price":1.35,"orders":1},{"quantity":28200,"price":1.3,"orders":5},{"quantity":18800,"price":1.25,"orders":2},{"quantity":103400,"price":1.2,"orders":6},{"quantity":28200,"price":1.15,"orders":4}],"sell":[{"quantity":14100,"price":1.4,"orders":3},{"quantity":32900,"price":1.45,"orders":6},{"quantity":51700,"price":1.5,"orders":3},{"quantity":51700,"price":1.55,"orders":4},{"quantity":14100,"price":1.6,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|133182","symbol":"SAIL25JUL132.5PE","last_price":1.4,"volume":4319300,"average_price":1.17,"oi":1438200.0,"net_change":0.45,"total_buy_quantity":803700.0,"total_sell_quantity":813100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1753178330965","oi_day_high":2975100.0,"oi_day_low":1438200.0},"NSE_FO:AXISBANK25JUL1230CE":{"ohlc":{"open":0.5,"high":0.5,"low":0.35,"close":0.4},"depth":{"buy":[{"quantity":99375,"price":0.35,"orders":18},{"quantity":96875,"price":0.3,"orders":11},{"quantity":86250,"price":0.25,"orders":10},{"quantity":71875,"price":0.2,"orders":9},{"quantity":55625,"price":0.15,"orders":8}],"sell":[{"quantity":8125,"price":0.4,"orders":2},{"quantity":13750,"price":0.45,"orders":11},{"quantity":18125,"price":0.5,"orders":6},{"quantity":8750,"price":0.55,"orders":4},{"quantity":8750,"price":0.6,"orders":5}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|79222","symbol":"AXISBANK25JUL1230CE","last_price":0.4,"volume":421875,"average_price":0.41,"oi":1702500.0,"net_change":-0.1,"total_buy_quantity":496250.0,"total_sell_quantity":236875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1753178231739","oi_day_high":1846875.0,"oi_day_low":1702500.0},"NSE_FO:HUDCO25JUL240CE":{"ohlc":{"open":1.5,"high":1.8,"low":1.1,"close":1.15},"depth":{"buy":[{"quantity":13875,"price":1.1,"orders":4},{"quantity":24975,"price":1.05,"orders":7},{"quantity":41625,"price":1.0,"orders":5},{"quantity":33300,"price":0.95,"orders":4},{"quantity":11100,"price":0.9,"orders":3}],"sell":[{"quantity":27750,"price":1.15,"orders":5},{"quantity":41625,"price":1.2,"orders":10},{"quantity":30525,"price":1.25,"orders":5},{"quantity":41625,"price":1.3,"orders":4},{"quantity":47175,"price":1.35,"orders":5}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|98371","symbol":"HUDCO25JUL240CE","last_price":1.15,"volume":1684425,"average_price":1.27,"oi":3860025.0,"net_change":-0.45,"total_buy_quantity":466200.0,"total_sell_quantity":1176600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1753178187997","oi_day_high":3948825.0,"oi_day_low":3840600.0},"NSE_FO:NMDC25JUL71CE":{"ohlc":{"open":1.9,"high":2.55,"low":1.65,"close":1.95},"depth":{"buy":[{"quantity":94500,"price":1.9,"orders":5},{"quantity":27000,"price":1.85,"orders":2},{"quantity":148500,"price":1.8,"orders":4},{"quantity":94500,"price":1.75,"orders":5},{"quantity":108000,"price":1.7,"orders":4}],"sell":[{"quantity":67500,"price":2.0,"orders":5},{"quantity":54000,"price":2.05,"orders":4},{"quantity":135000,"price":2.1,"orders":4},{"quantity":135000,"price":2.15,"orders":3},{"quantity":54000,"price":2.2,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|123095","symbol":"NMDC25JUL71CE","last_price":1.95,"volume":6696000,"average_price":2.03,"oi":7020000.0,"net_change":0.0,"total_buy_quantity":1417500.0,"total_sell_quantity":2376000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1753178359260","oi_day_high":7587000.0,"oi_day_low":7020000.0},"NSE_FO:FEDERALBNK25JUL210CE":{"ohlc":{"open":4.75,"high":5.35,"low":4.0,"close":4.35},"depth":{"buy":[{"quantity":20000,"price":4.35,"orders":4},{"quantity":25000,"price":4.3,"orders":5},{"quantity":20000,"price":4.25,"orders":4},{"quantity":10000,"price":4.2,"orders":2},{"quantity":10000,"price":4.15,"orders":2}],"sell":[{"quantity":10000,"price":4.5,"orders":2},{"quantity":25000,"price":4.55,"orders":5},{"quantity":30000,"price":4.6,"orders":4},{"quantity":10000,"price":4.65,"orders":2},{"quantity":15000,"price":4.7,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|91042","symbol":"FEDERALBNK25JUL210CE","last_price":4.35,"volume":2715000,"average_price":4.66,"oi":4100000.0,"net_change":-0.35,"total_buy_quantity":620000.0,"total_sell_quantity":845000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.7,"last_trade_time":"1753178394247","oi_day_high":4195000.0,"oi_day_low":4100000.0},"NSE_FO:NHPC25JUL85PE":{"ohlc":{"open":0.55,"high":0.8,"low":0.5,"close":0.7},"depth":{"buy":[{"quantity":12800,"price":0.7,"orders":2},{"quantity":44800,"price":0.65,"orders":7},{"quantity":25600,"price":0.6,"orders":4},{"quantity":32000,"price":0.55,"orders":5},{"quantity":89600,"price":0.5,"orders":5}],"sell":[{"quantity":32000,"price":0.75,"orders":5},{"quantity":19200,"price":0.8,"orders":3},{"quantity":25600,"price":0.85,"orders":4},{"quantity":57600,"price":0.9,"orders":4},{"quantity":25600,"price":0.95,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|122735","symbol":"NHPC25JUL85PE","last_price":0.7,"volume":588800,"average_price":0.64,"oi":2156800.0,"net_change":0.15,"total_buy_quantity":2867200.0,"total_sell_quantity":966400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1753178349999","oi_day_high":2163200.0,"oi_day_low":2118400.0},"NSE_FO:HDFCAMC25JUL5100PE":{"ohlc":{"open":4.0,"high":4.85,"low":3.65,"close":4.15},"depth":{"buy":[{"quantity":300,"price":4.0,"orders":2},{"quantity":150,"price":3.95,"orders":1},{"quantity":300,"price":3.9,"orders":2},{"quantity":150,"price":3.85,"orders":1},{"quantity":750,"price":3.8,"orders":3}],"sell":[{"quantity":150,"price":4.15,"orders":1},{"quantity":150,"price":4.25,"orders":1},{"quantity":300,"price":4.3,"orders":2},{"quantity":450,"price":4.35,"orders":3},{"quantity":450,"price":4.4,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|42191","symbol":"HDFCAMC25JUL5100PE","last_price":4.15,"volume":31950,"average_price":4.13,"oi":59250.0,"net_change":0.1,"total_buy_quantity":36900.0,"total_sell_quantity":18450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1753178342076","oi_day_high":63750.0,"oi_day_low":58800.0},"NSE_FO:INDHOTEL25JUL780CE":{"ohlc":{"open":8.7,"high":10.6,"low":3.85,"close":4.25},"depth":{"buy":[{"quantity":5000,"price":4.2,"orders":5},{"quantity":10000,"price":4.15,"orders":8},{"quantity":8000,"price":4.1,"orders":5},{"quantity":4000,"price":4.05,"orders":3},{"quantity":11000,"price":4.0,"orders":9}],"sell":[{"quantity":8000,"price":4.4,"orders":7},{"quantity":4000,"price":4.45,"orders":4},{"quantity":12000,"price":4.5,"orders":10},{"quantity":4000,"price":4.55,"orders":4},{"quantity":3000,"price":4.6,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|101473","symbol":"INDHOTEL25JUL780CE","last_price":4.25,"volume":3241000,"average_price":6.13,"oi":1862000.0,"net_change":-4.7,"total_buy_quantity":878000.0,"total_sell_quantity":547000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1753178392560","oi_day_high":1908000.0,"oi_day_low":1668000.0},"NSE_FO:SYNGENE25JUL650CE":{"ohlc":{"open":24.7,"high":40.6,"low":21.8,"close":33.1},"depth":{"buy":[{"quantity":1000,"price":31.5,"orders":1},{"quantity":2000,"price":31.45,"orders":2},{"quantity":1000,"price":31.35,"orders":1},{"quantity":1000,"price":31.3,"orders":1},{"quantity":1000,"price":31.25,"orders":1}],"sell":[{"quantity":1000,"price":32.9,"orders":1},{"quantity":1000,"price":34.9,"orders":1},{"quantity":1000,"price":34.95,"orders":1},{"quantity":3000,"price":35.3,"orders":1},{"quantity":5000,"price":35.35,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|136902","symbol":"SYNGENE25JUL650CE","last_price":33.1,"volume":208000,"average_price":33.12,"oi":193000.0,"net_change":4.3,"total_buy_quantity":136000.0,"total_sell_quantity":120000.0,"lower_circuit_limit":2.4,"upper_circuit_limit":55.2,"last_trade_time":"1753178307194","oi_day_high":213000.0,"oi_day_low":193000.0},"NSE_FO:MANAPPURAM25JUL275PE":{"ohlc":{"open":6.05,"high":7.25,"low":4.7,"close":5.35},"depth":{"buy":[{"quantity":9000,"price":5.3,"orders":3},{"quantity":6000,"price":5.25,"orders":2},{"quantity":6000,"price":5.2,"orders":2},{"quantity":3000,"price":5.15,"orders":1},{"quantity":6000,"price":5.05,"orders":2}],"sell":[{"quantity":9000,"price":5.5,"orders":3},{"quantity":6000,"price":5.55,"orders":2},{"quantity":3000,"price":5.6,"orders":1},{"quantity":3000,"price":5.65,"orders":1},{"quantity":3000,"price":5.95,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|116651","symbol":"MANAPPURAM25JUL275PE","last_price":5.35,"volume":318000,"average_price":5.8,"oi":732000.0,"net_change":-1.4,"total_buy_quantity":405000.0,"total_sell_quantity":363000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1753178220198","oi_day_high":738000.0,"oi_day_low":729000.0},"NSE_FO:RECLTD25JUL400PE":{"ohlc":{"open":8.35,"high":13.65,"low":7.65,"close":12.95},"depth":{"buy":[{"quantity":3825,"price":12.75,"orders":3},{"quantity":5100,"price":12.7,"orders":4},{"quantity":5100,"price":12.65,"orders":4},{"quantity":3825,"price":12.6,"orders":3},{"quantity":5100,"price":12.55,"orders":3}],"sell":[{"quantity":2550,"price":12.95,"orders":2},{"quantity":1275,"price":13.0,"orders":1},{"quantity":2550,"price":13.05,"orders":2},{"quantity":2550,"price":13.1,"orders":2},{"quantity":2550,"price":13.15,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|124253","symbol":"RECLTD25JUL400PE","last_price":12.95,"volume":3387675,"average_price":9.71,"oi":4444650.0,"net_change":5.0,"total_buy_quantity":487050.0,"total_sell_quantity":204000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1753178388462","oi_day_high":4639725.0,"oi_day_low":4375800.0},"NSE_FO:LICI25JUL960PE":{"ohlc":{"open":44.45,"high":53.75,"low":44.45,"close":53.55},"depth":{"buy":[{"quantity":700,"price":52.15,"orders":1},{"quantity":700,"price":52.1,"orders":1},{"quantity":700,"price":51.95,"orders":1},{"quantity":700,"price":51.85,"orders":1},{"quantity":700,"price":51.75,"orders":1}],"sell":[{"quantity":700,"price":54.35,"orders":1},{"quantity":700,"price":54.4,"orders":1},{"quantity":2100,"price":56.05,"orders":1},{"quantity":2100,"price":56.4,"orders":1},{"quantity":7000,"price":56.7,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|109831","symbol":"LICI25JUL960PE","last_price":53.55,"volume":10500,"average_price":52.73,"oi":88200.0,"net_change":6.6,"total_buy_quantity":45500.0,"total_sell_quantity":72800.0,"lower_circuit_limit":11.25,"upper_circuit_limit":82.65,"last_trade_time":"1753177404527","oi_day_high":88200.0,"oi_day_low":86800.0},"NSE_FO:SBICARD25JUL980PE":{"ohlc":{"open":87.95,"high":90.55,"low":84.0,"close":84.0},"depth":{"buy":[{"quantity":1600,"price":83.45,"orders":2},{"quantity":1600,"price":83.4,"orders":1},{"quantity":800,"price":83.25,"orders":1},{"quantity":800,"price":83.2,"orders":1},{"quantity":800,"price":83.15,"orders":1}],"sell":[{"quantity":800,"price":87.25,"orders":1},{"quantity":800,"price":87.3,"orders":1},{"quantity":800,"price":87.8,"orders":1},{"quantity":800,"price":87.9,"orders":1},{"quantity":1600,"price":88.85,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|125065","symbol":"SBICARD25JUL980PE","last_price":84.0,"volume":4800,"average_price":87.78,"oi":41600.0,"net_change":3.9,"total_buy_quantity":63200.0,"total_sell_quantity":73600.0,"lower_circuit_limit":38.95,"upper_circuit_limit":121.25,"last_trade_time":"1753171102692","oi_day_high":43200.0,"oi_day_low":41600.0},"NSE_FO:ASIANPAINT25JUL2280CE":{"ohlc":{"open":103.4,"high":103.4,"low":94.45,"close":98.35},"depth":{"buy":[{"quantity":250,"price":90.95,"orders":1},{"quantity":500,"price":88.95,"orders":2},{"quantity":1250,"price":82.85,"orders":1},{"quantity":2500,"price":81.25,"orders":1},{"quantity":10000,"price":58.6,"orders":1}],"sell":[{"quantity":250,"price":108.65,"orders":1},{"quantity":1000,"price":108.9,"orders":1},{"quantity":750,"price":109.15,"orders":1},{"quantity":1250,"price":110.8,"orders":1},{"quantity":2500,"price":117.05,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|65700","symbol":"ASIANPAINT25JUL2280CE","last_price":98.35,"volume":1750,"average_price":98.07,"oi":26500.0,"net_change":-5.05,"total_buy_quantity":14500.0,"total_sell_quantity":18000.0,"lower_circuit_limit":25.05,"upper_circuit_limit":181.75,"last_trade_time":"1753173648588","oi_day_high":27500.0,"oi_day_low":26500.0},"NSE_FO:DIVISLAB25JUL6600CE":{"ohlc":{"open":117.05,"high":120.0,"low":74.55,"close":94.0},"depth":{"buy":[{"quantity":100,"price":90.45,"orders":1},{"quantity":100,"price":90.35,"orders":1},{"quantity":100,"price":90.25,"orders":1},{"quantity":100,"price":90.1,"orders":1},{"quantity":100,"price":90.05,"orders":1}],"sell":[{"quantity":100,"price":93.35,"orders":1},{"quantity":500,"price":93.4,"orders":1},{"quantity":100,"price":93.45,"orders":1},{"quantity":100,"price":93.65,"orders":1},{"quantity":100,"price":93.75,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|87952","symbol":"DIVISLAB25JUL6600CE","last_price":94.0,"volume":126000,"average_price":91.7,"oi":37000.0,"net_change":-44.5,"total_buy_quantity":22700.0,"total_sell_quantity":20400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":348.35,"last_trade_time":"1753178364745","oi_day_high":40000.0,"oi_day_low":21900.0},"NSE_FO:CROMPTON25JUL360CE":{"ohlc":{"open":0.95,"high":0.95,"low":0.6,"close":0.75},"depth":{"buy":[{"quantity":1800,"price":0.8,"orders":1},{"quantity":9000,"price":0.75,"orders":5},{"quantity":28800,"price":0.7,"orders":5},{"quantity":9000,"price":0.65,"orders":3},{"quantity":9000,"price":0.6,"orders":4}],"sell":[{"quantity":10800,"price":0.9,"orders":5},{"quantity":12600,"price":0.95,"orders":5},{"quantity":10800,"price":1.0,"orders":6},{"quantity":5400,"price":1.05,"orders":3},{"quantity":5400,"price":1.1,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|85627","symbol":"CROMPTON25JUL360CE","last_price":0.75,"volume":763200,"average_price":0.74,"oi":1526400.0,"net_change":-0.5,"total_buy_quantity":392400.0,"total_sell_quantity":313200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1753178261214","oi_day_high":1648800.0,"oi_day_low":1521000.0},"NSE_FO:NESTLEIND25JUL2440CE":{"ohlc":{"open":51.9,"high":57.95,"low":41.5,"close":46.3},"depth":{"buy":[{"quantity":500,"price":45.85,"orders":2},{"quantity":250,"price":45.8,"orders":1},{"quantity":250,"price":45.5,"orders":1},{"quantity":750,"price":45.4,"orders":2},{"quantity":250,"price":45.05,"orders":1}],"sell":[{"quantity":250,"price":47.05,"orders":1},{"quantity":250,"price":47.1,"orders":1},{"quantity":500,"price":47.95,"orders":2},{"quantity":250,"price":48.0,"orders":1},{"quantity":250,"price":48.3,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|116774","symbol":"NESTLEIND25JUL2440CE","last_price":46.3,"volume":113250,"average_price":47.05,"oi":104000.0,"net_change":-14.6,"total_buy_quantity":43750.0,"total_sell_quantity":25750.0,"lower_circuit_limit":3.7,"upper_circuit_limit":118.1,"last_trade_time":"1753178390647","oi_day_high":105000.0,"oi_day_low":83500.0},"NSE_FO:HINDZINC25JUL450PE":{"ohlc":{"open":9.75,"high":11.25,"low":8.65,"close":11.2},"depth":{"buy":[{"quantity":1225,"price":11.25,"orders":1},{"quantity":1225,"price":11.2,"orders":1},{"quantity":1225,"price":11.15,"orders":1},{"quantity":1225,"price":11.1,"orders":1},{"quantity":2450,"price":11.05,"orders":2}],"sell":[{"quantity":2450,"price":11.45,"orders":2},{"quantity":1225,"price":11.5,"orders":1},{"quantity":1225,"price":11.7,"orders":1},{"quantity":2450,"price":11.75,"orders":2},{"quantity":1225,"price":11.85,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|101591","symbol":"HINDZINC25JUL450PE","last_price":11.2,"volume":289100,"average_price":9.94,"oi":1800750.0,"net_change":0.9,"total_buy_quantity":301350.0,"total_sell_quantity":164150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.3,"last_trade_time":"1753178354196","oi_day_high":1847300.0,"oi_day_low":1792175.0},"NSE_FO:SBILIFE25JUL1860PE":{"ohlc":{"open":59.25,"high":59.25,"low":53.85,"close":55.1},"depth":{"buy":[{"quantity":375,"price":54.55,"orders":1},{"quantity":375,"price":54.4,"orders":1},{"quantity":375,"price":53.7,"orders":1},{"quantity":375,"price":52.85,"orders":1},{"quantity":375,"price":52.7,"orders":1}],"sell":[{"quantity":750,"price":56.7,"orders":2},{"quantity":375,"price":56.75,"orders":1},{"quantity":750,"price":56.85,"orders":2},{"quantity":375,"price":56.9,"orders":1},{"quantity":1125,"price":57.05,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|133586","symbol":"SBILIFE25JUL1860PE","last_price":55.1,"volume":12000,"average_price":56.83,"oi":161625.0,"net_change":-3.95,"total_buy_quantity":31125.0,"total_sell_quantity":49500.0,"lower_circuit_limit":2.05,"upper_circuit_limit":116.05,"last_trade_time":"1753177120646","oi_day_high":162750.0,"oi_day_low":159000.0},"NSE_FO:HAL25JUL4800CE":{"ohlc":{"open":70.8,"high":96.0,"low":63.5,"close":65.0},"depth":{"buy":[{"quantity":300,"price":64.5,"orders":1},{"quantity":150,"price":64.05,"orders":1},{"quantity":150,"price":64.0,"orders":1},{"quantity":150,"price":63.8,"orders":1},{"quantity":150,"price":63.75,"orders":1}],"sell":[{"quantity":150,"price":65.8,"orders":1},{"quantity":150,"price":65.9,"orders":1},{"quantity":150,"price":65.95,"orders":1},{"quantity":900,"price":66.0,"orders":4},{"quantity":300,"price":66.5,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|93905","symbol":"HAL25JUL4800CE","last_price":65.0,"volume":1598100,"average_price":80.61,"oi":408300.0,"net_change":-2.5,"total_buy_quantity":95400.0,"total_sell_quantity":77850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":221.2,"last_trade_time":"1753178398293","oi_day_high":418350.0,"oi_day_low":390900.0},"NSE_FO:PIIND25JUL4150CE":{"ohlc":{"open":70.0,"high":98.05,"low":35.3,"close":35.95},"depth":{"buy":[{"quantity":175,"price":36.3,"orders":1},{"quantity":175,"price":36.25,"orders":1},{"quantity":175,"price":35.6,"orders":1},{"quantity":175,"price":35.55,"orders":1},{"quantity":175,"price":35.1,"orders":1}],"sell":[{"quantity":175,"price":39.55,"orders":1},{"quantity":175,"price":39.6,"orders":1},{"quantity":175,"price":39.8,"orders":1},{"quantity":175,"price":39.9,"orders":1},{"quantity":175,"price":39.95,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|128659","symbol":"PIIND25JUL4150CE","last_price":35.95,"volume":125650,"average_price":50.78,"oi":36925.0,"net_change":-48.75,"total_buy_quantity":28875.0,"total_sell_quantity":20650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":201.7,"last_trade_time":"1753178370704","oi_day_high":46200.0,"oi_day_low":24850.0},"NSE_FO:MARICO25JUL730CE":{"ohlc":{"open":5.55,"high":7.05,"low":4.05,"close":4.75},"depth":{"buy":[{"quantity":1200,"price":4.5,"orders":1},{"quantity":3600,"price":4.45,"orders":3},{"quantity":3600,"price":4.4,"orders":3},{"quantity":4800,"price":4.35,"orders":4},{"quantity":3600,"price":4.3,"orders":3}],"sell":[{"quantity":3600,"price":4.65,"orders":3},{"quantity":3600,"price":4.7,"orders":3},{"quantity":3600,"price":4.75,"orders":3},{"quantity":7200,"price":4.8,"orders":4},{"quantity":1200,"price":4.85,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|117418","symbol":"MARICO25JUL730CE","last_price":4.75,"volume":939600,"average_price":5.54,"oi":721200.0,"net_change":-0.55,"total_buy_quantity":735600.0,"total_sell_quantity":273600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.3,"last_trade_time":"1753178371286","oi_day_high":747600.0,"oi_day_low":696000.0},"NSE_FO:YESBANK25JUL20CE":{"ohlc":{"open":0.45,"high":0.5,"low":0.25,"close":0.3},"depth":{"buy":[{"quantity":19810700,"price":0.25,"orders":67},{"quantity":12688800,"price":0.2,"orders":30},{"quantity":10729500,"price":0.15,"orders":19},{"quantity":5940100,"price":0.1,"orders":17},{"quantity":4105200,"price":0.05,"orders":10}],"sell":[{"quantity":1648300,"price":0.3,"orders":21},{"quantity":5162600,"price":0.35,"orders":36},{"quantity":4944900,"price":0.4,"orders":33},{"quantity":3358800,"price":0.45,"orders":22},{"quantity":3825300,"price":0.5,"orders":31}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|135946","symbol":"YESBANK25JUL20CE","last_price":0.3,"volume":35422900,"average_price":0.35,"oi":6.88243E7,"net_change":-0.15,"total_buy_quantity":5.32743E7,"total_sell_quantity":2.97005E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1753178388548","oi_day_high":6.88243E7,"oi_day_low":6.62119E7},"NSE_FO:HCLTECH25JUL1720CE":{"ohlc":{"open":0.7,"high":0.8,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":10850,"price":0.6,"orders":7},{"quantity":11900,"price":0.55,"orders":4},{"quantity":17850,"price":0.5,"orders":6},{"quantity":4200,"price":0.45,"orders":4},{"quantity":17500,"price":0.4,"orders":5}],"sell":[{"quantity":1400,"price":0.65,"orders":2},{"quantity":5600,"price":0.7,"orders":8},{"quantity":8750,"price":0.75,"orders":7},{"quantity":1400,"price":0.8,"orders":1},{"quantity":4900,"price":0.85,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|94553","symbol":"HCLTECH25JUL1720CE","last_price":0.65,"volume":274050,"average_price":0.69,"oi":991900.0,"net_change":-0.15,"total_buy_quantity":418950.0,"total_sell_quantity":105000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1753178347405","oi_day_high":1075200.0,"oi_day_low":991900.0},"NSE_FO:JINDALSTEL25JUL950CE":{"ohlc":{"open":30.6,"high":35.7,"low":26.25,"close":26.0},"depth":{"buy":[{"quantity":625,"price":25.6,"orders":1},{"quantity":625,"price":25.55,"orders":1},{"quantity":625,"price":25.5,"orders":1},{"quantity":625,"price":25.45,"orders":1},{"quantity":625,"price":25.3,"orders":1}],"sell":[{"quantity":625,"price":26.55,"orders":1},{"quantity":4375,"price":26.6,"orders":1},{"quantity":625,"price":26.95,"orders":1},{"quantity":625,"price":27.45,"orders":1},{"quantity":1250,"price":27.5,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|108959","symbol":"JINDALSTEL25JUL950CE","last_price":26.0,"volume":214375,"average_price":30.79,"oi":427500.0,"net_change":-2.8,"total_buy_quantity":94375.0,"total_sell_quantity":123125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.3,"last_trade_time":"1753178370402","oi_day_high":451250.0,"oi_day_low":426250.0},"NSE_FO:MOTHERSON25JUL103.35PE":{"ohlc":{"open":3.7,"high":6.4,"low":3.1,"close":6.3},"depth":{"buy":[{"quantity":6150,"price":6.2,"orders":1},{"quantity":24600,"price":6.15,"orders":4},{"quantity":18450,"price":6.1,"orders":3},{"quantity":18450,"price":6.05,"orders":3},{"quantity":36900,"price":6.0,"orders":3}],"sell":[{"quantity":24600,"price":6.3,"orders":4},{"quantity":12300,"price":6.35,"orders":2},{"quantity":18450,"price":6.4,"orders":3},{"quantity":24600,"price":6.5,"orders":1},{"quantity":24600,"price":6.55,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|114375","symbol":"MOTHERSON25JUL103.35PE","last_price":6.3,"volume":2367750,"average_price":4.54,"oi":3634650.0,"net_change":2.95,"total_buy_quantity":1033200.0,"total_sell_quantity":381300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1753178218705","oi_day_high":4040550.0,"oi_day_low":3628500.0},"NSE_FO:CIPLA25JUL1520CE":{"ohlc":{"open":9.5,"high":9.55,"low":6.15,"close":7.35},"depth":{"buy":[{"quantity":750,"price":7.05,"orders":2},{"quantity":750,"price":7.0,"orders":2},{"quantity":1500,"price":6.95,"orders":4},{"quantity":375,"price":6.9,"orders":1},{"quantity":750,"price":6.65,"orders":2}],"sell":[{"quantity":750,"price":7.45,"orders":2},{"quantity":750,"price":7.55,"orders":2},{"quantity":1125,"price":7.6,"orders":3},{"quantity":1125,"price":7.7,"orders":3},{"quantity":375,"price":7.75,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|83366","symbol":"CIPLA25JUL1520CE","last_price":7.35,"volume":330750,"average_price":7.12,"oi":438375.0,"net_change":-2.05,"total_buy_quantity":485625.0,"total_sell_quantity":93375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1753178384936","oi_day_high":477750.0,"oi_day_low":435375.0},"NSE_FO:RBLBANK25JUL235PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":9525,"price":0.1,"orders":2},{"quantity":19050,"price":0.05,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3175,"price":6.0,"orders":1},{"quantity":6350,"price":17.8,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|124162","symbol":"RBLBANK25JUL235PE","last_price":0.2,"volume":6350,"average_price":0.2,"oi":330200.0,"net_change":-0.05,"total_buy_quantity":28575.0,"total_sell_quantity":9525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1753156998333","oi_day_high":330200.0,"oi_day_low":330200.0},"NSE_FO:HAVELLS25JUL1580CE":{"ohlc":{"open":15.0,"high":26.8,"low":6.7,"close":22.7},"depth":{"buy":[{"quantity":1000,"price":22.55,"orders":2},{"quantity":3000,"price":22.5,"orders":4},{"quantity":2500,"price":22.45,"orders":2},{"quantity":8000,"price":22.3,"orders":4},{"quantity":500,"price":22.25,"orders":1}],"sell":[{"quantity":500,"price":23.65,"orders":1},{"quantity":1500,"price":23.7,"orders":2},{"quantity":3000,"price":23.8,"orders":5},{"quantity":1000,"price":23.85,"orders":2},{"quantity":7500,"price":23.9,"orders":5}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|98044","symbol":"HAVELLS25JUL1580CE","last_price":22.7,"volume":6933500,"average_price":16.2,"oi":455500.0,"net_change":7.05,"total_buy_quantity":924500.0,"total_sell_quantity":132500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.1,"last_trade_time":"1753178399278","oi_day_high":495500.0,"oi_day_low":381000.0},"NSE_FO:LICHSGFIN25JUL620PE":{"ohlc":{"open":5.95,"high":8.7,"low":4.3,"close":7.95},"depth":{"buy":[{"quantity":1000,"price":7.7,"orders":1},{"quantity":1000,"price":7.65,"orders":1},{"quantity":2000,"price":7.6,"orders":2},{"quantity":2000,"price":7.3,"orders":2},{"quantity":1000,"price":7.25,"orders":1}],"sell":[{"quantity":2000,"price":7.95,"orders":2},{"quantity":1000,"price":8.0,"orders":1},{"quantity":1000,"price":8.15,"orders":1},{"quantity":1000,"price":8.2,"orders":1},{"quantity":1000,"price":8.25,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|109506","symbol":"LICHSGFIN25JUL620PE","last_price":7.95,"volume":773000,"average_price":5.93,"oi":789000.0,"net_change":1.05,"total_buy_quantity":286000.0,"total_sell_quantity":221000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1753178313816","oi_day_high":840000.0,"oi_day_low":761000.0},"NSE_FO:DALBHARAT25JUL2200CE":{"ohlc":{"open":126.5,"high":152.4,"low":122.95,"close":133.0},"depth":{"buy":[{"quantity":325,"price":130.85,"orders":1},{"quantity":650,"price":130.8,"orders":2},{"quantity":325,"price":130.75,"orders":1},{"quantity":325,"price":130.65,"orders":1},{"quantity":325,"price":130.55,"orders":1}],"sell":[{"quantity":325,"price":138.45,"orders":1},{"quantity":325,"price":138.5,"orders":1},{"quantity":650,"price":138.55,"orders":2},{"quantity":325,"price":138.6,"orders":1},{"quantity":325,"price":138.65,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|87042","symbol":"DALBHARAT25JUL2200CE","last_price":133.0,"volume":76050,"average_price":141.22,"oi":65650.0,"net_change":41.85,"total_buy_quantity":34125.0,"total_sell_quantity":10725.0,"lower_circuit_limit":8.15,"upper_circuit_limit":286.3,"last_trade_time":"1753178360234","oi_day_high":73125.0,"oi_day_low":64025.0},"NSE_FO:TITAN25JUL3700PE":{"ohlc":{"open":249.95,"high":252.65,"low":211.35,"close":229.75},"depth":{"buy":[{"quantity":350,"price":229.55,"orders":2},{"quantity":175,"price":229.5,"orders":1},{"quantity":175,"price":229.35,"orders":1},{"quantity":175,"price":229.3,"orders":1},{"quantity":175,"price":227.95,"orders":1}],"sell":[{"quantity":175,"price":234.1,"orders":1},{"quantity":175,"price":234.15,"orders":1},{"quantity":350,"price":235.4,"orders":2},{"quantity":175,"price":235.45,"orders":1},{"quantity":175,"price":235.65,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|138916","symbol":"TITAN25JUL3700PE","last_price":229.75,"volume":11725,"average_price":225.06,"oi":166075.0,"net_change":-27.75,"total_buy_quantity":22050.0,"total_sell_quantity":16625.0,"lower_circuit_limit":116.9,"upper_circuit_limit":398.1,"last_trade_time":"1753177075703","oi_day_high":171850.0,"oi_day_low":166075.0},"NSE_FO:CAMS25JUL4200CE":{"ohlc":{"open":127.05,"high":137.2,"low":98.2,"close":126.0},"depth":{"buy":[{"quantity":150,"price":126.75,"orders":1},{"quantity":150,"price":126.6,"orders":1},{"quantity":150,"price":124.15,"orders":1},{"quantity":150,"price":124.05,"orders":1},{"quantity":150,"price":124.0,"orders":1}],"sell":[{"quantity":150,"price":128.0,"orders":1},{"quantity":150,"price":128.95,"orders":1},{"quantity":300,"price":129.0,"orders":2},{"quantity":150,"price":129.6,"orders":1},{"quantity":300,"price":130.0,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|80079","symbol":"CAMS25JUL4200CE","last_price":126.0,"volume":235800,"average_price":119.98,"oi":129450.0,"net_change":-1.7,"total_buy_quantity":19950.0,"total_sell_quantity":22350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":305.8,"last_trade_time":"1753178395090","oi_day_high":135450.0,"oi_day_low":110400.0},"NSE_FO:ACC25JUL1880CE":{"ohlc":{"open":121.8,"high":121.8,"low":121.8,"close":121.8},"depth":{"buy":[{"quantity":1200,"price":80.6,"orders":1},{"quantity":300,"price":80.55,"orders":1},{"quantity":2100,"price":79.85,"orders":2},{"quantity":3000,"price":78.7,"orders":1},{"quantity":3000,"price":75.3,"orders":1}],"sell":[{"quantity":900,"price":93.7,"orders":1},{"quantity":300,"price":93.75,"orders":1},{"quantity":900,"price":94.7,"orders":1},{"quantity":3000,"price":97.05,"orders":1},{"quantity":3000,"price":100.15,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|59245","symbol":"ACC25JUL1880CE","last_price":121.8,"volume":0,"average_price":0.0,"oi":55500.0,"net_change":0.0,"total_buy_quantity":23700.0,"total_sell_quantity":20700.0,"lower_circuit_limit":26.1,"upper_circuit_limit":194.0,"last_trade_time":"1752658627000","oi_day_high":56100.0,"oi_day_low":55500.0},"NSE_FO:OIL25JUL440PE":{"ohlc":{"open":4.35,"high":5.15,"low":3.05,"close":3.7},"depth":{"buy":[{"quantity":2800,"price":3.45,"orders":2},{"quantity":4200,"price":3.4,"orders":3},{"quantity":4200,"price":3.35,"orders":3},{"quantity":5600,"price":3.3,"orders":4},{"quantity":8400,"price":3.25,"orders":5}],"sell":[{"quantity":1400,"price":3.55,"orders":1},{"quantity":1400,"price":3.6,"orders":1},{"quantity":2800,"price":3.65,"orders":2},{"quantity":5600,"price":3.7,"orders":4},{"quantity":5600,"price":3.75,"orders":4}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|118701","symbol":"OIL25JUL440PE","last_price":3.7,"volume":397600,"average_price":3.92,"oi":588000.0,"net_change":-0.15,"total_buy_quantity":415800.0,"total_sell_quantity":354200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.85,"last_trade_time":"1753178399471","oi_day_high":607600.0,"oi_day_low":562800.0},"NSE_FO:INOXWIND25JUL175PE":{"ohlc":{"open":9.2,"high":10.05,"low":9.2,"close":9.6},"depth":{"buy":[{"quantity":3225,"price":9.4,"orders":1},{"quantity":6450,"price":9.35,"orders":2},{"quantity":3225,"price":9.3,"orders":1},{"quantity":35475,"price":9.0,"orders":2},{"quantity":48375,"price":8.95,"orders":3}],"sell":[{"quantity":6450,"price":9.85,"orders":2},{"quantity":3225,"price":9.9,"orders":1},{"quantity":6450,"price":10.05,"orders":2},{"quantity":19350,"price":10.35,"orders":3},{"quantity":25800,"price":10.4,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|106516","symbol":"INOXWIND25JUL175PE","last_price":9.6,"volume":12900,"average_price":9.71,"oi":1241625.0,"net_change":0.8,"total_buy_quantity":299925.0,"total_sell_quantity":425700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1753169892138","oi_day_high":1248075.0,"oi_day_low":1241625.0},"NSE_FO:SONACOMS25JUL480CE":{"ohlc":{"open":16.1,"high":17.0,"low":7.5,"close":8.55},"depth":{"buy":[{"quantity":1050,"price":8.4,"orders":1},{"quantity":1050,"price":8.35,"orders":1},{"quantity":1050,"price":8.3,"orders":1},{"quantity":1050,"price":8.2,"orders":1},{"quantity":1050,"price":8.15,"orders":1}],"sell":[{"quantity":1050,"price":8.6,"orders":1},{"quantity":1050,"price":8.65,"orders":1},{"quantity":3150,"price":8.7,"orders":3},{"quantity":2100,"price":8.75,"orders":2},{"quantity":2100,"price":8.85,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|127412","symbol":"SONACOMS25JUL480CE","last_price":8.55,"volume":1235850,"average_price":9.68,"oi":663600.0,"net_change":-7.55,"total_buy_quantity":310800.0,"total_sell_quantity":282450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.15,"last_trade_time":"1753178368947","oi_day_high":666750.0,"oi_day_low":506100.0},"NSE_FO:TATATECH25JUL700CE":{"ohlc":{"open":23.0,"high":23.0,"low":16.9,"close":18.5},"depth":{"buy":[{"quantity":1600,"price":16.35,"orders":2},{"quantity":800,"price":16.3,"orders":1},{"quantity":800,"price":16.2,"orders":1},{"quantity":800,"price":16.1,"orders":1},{"quantity":800,"price":15.9,"orders":1}],"sell":[{"quantity":1600,"price":17.75,"orders":2},{"quantity":16000,"price":21.9,"orders":1},{"quantity":9600,"price":22.2,"orders":3},{"quantity":9600,"price":22.45,"orders":2},{"quantity":8000,"price":22.9,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|130773","symbol":"TATATECH25JUL700CE","last_price":18.5,"volume":81600,"average_price":19.4,"oi":351200.0,"net_change":-2.9,"total_buy_quantity":148800.0,"total_sell_quantity":99200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.25,"last_trade_time":"1753178327377","oi_day_high":364000.0,"oi_day_low":351200.0},"NSE_FO:BOSCHLTD25JUL32250CE":{"ohlc":{"open":5800.0,"high":5800.0,"low":5800.0,"close":5800.0},"depth":{"buy":[{"quantity":100,"price":4990.5,"orders":1},{"quantity":250,"price":4909.1,"orders":1},{"quantity":250,"price":4893.55,"orders":1},{"quantity":125,"price":4805.25,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":125,"price":5274.3,"orders":1},{"quantity":250,"price":5348.9,"orders":1},{"quantity":750,"price":6091.3,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|83770","symbol":"BOSCHLTD25JUL32250CE","last_price":5800.0,"volume":0,"average_price":0.0,"oi":175.0,"net_change":0.0,"total_buy_quantity":725.0,"total_sell_quantity":1125.0,"lower_circuit_limit":4361.4,"upper_circuit_limit":7884.4,"last_trade_time":"1752743019000","oi_day_high":175.0,"oi_day_low":175.0},"NSE_FO:HDFCLIFE25JUL800CE":{"ohlc":{"open":1.25,"high":2.1,"low":0.85,"close":1.4},"depth":{"buy":[{"quantity":3300,"price":1.35,"orders":3},{"quantity":9900,"price":1.3,"orders":9},{"quantity":7700,"price":1.25,"orders":3},{"quantity":6600,"price":1.2,"orders":3},{"quantity":5500,"price":1.15,"orders":5}],"sell":[{"quantity":5500,"price":1.4,"orders":4},{"quantity":12100,"price":1.45,"orders":7},{"quantity":16500,"price":1.5,"orders":8},{"quantity":8800,"price":1.55,"orders":5},{"quantity":9900,"price":1.6,"orders":6}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|95766","symbol":"HDFCLIFE25JUL800CE","last_price":1.4,"volume":2700500,"average_price":1.55,"oi":2260500.0,"net_change":0.25,"total_buy_quantity":578600.0,"total_sell_quantity":480700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1753178373710","oi_day_high":2429900.0,"oi_day_low":2251700.0},"NSE_FO:BHARTIARTL25JUL2020PE":{"ohlc":{"open":122.0,"high":122.0,"low":114.75,"close":114.75},"depth":{"buy":[{"quantity":475,"price":112.65,"orders":1},{"quantity":475,"price":112.6,"orders":1},{"quantity":475,"price":112.4,"orders":1},{"quantity":475,"price":111.7,"orders":1},{"quantity":475,"price":111.5,"orders":1}],"sell":[{"quantity":475,"price":114.65,"orders":1},{"quantity":1425,"price":119.8,"orders":1},{"quantity":1900,"price":120.65,"orders":1},{"quantity":4750,"price":124.15,"orders":1},{"quantity":2375,"price":127.65,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|81935","symbol":"BHARTIARTL25JUL2020PE","last_price":114.75,"volume":2375,"average_price":118.91,"oi":510150.0,"net_change":6.05,"total_buy_quantity":39900.0,"total_sell_quantity":36100.0,"lower_circuit_limit":38.0,"upper_circuit_limit":179.4,"last_trade_time":"1753177472029","oi_day_high":510150.0,"oi_day_low":509675.0},"NSE_FO:ITC25JUL420PE":{"ohlc":{"open":3.3,"high":5.35,"low":2.75,"close":4.75},"depth":{"buy":[{"quantity":8000,"price":4.75,"orders":4},{"quantity":11200,"price":4.7,"orders":6},{"quantity":11200,"price":4.65,"orders":6},{"quantity":11200,"price":4.6,"orders":6},{"quantity":8000,"price":4.55,"orders":4}],"sell":[{"quantity":8000,"price":4.85,"orders":5},{"quantity":8000,"price":4.9,"orders":5},{"quantity":12800,"price":4.95,"orders":8},{"quantity":16000,"price":5.0,"orders":7},{"quantity":32000,"price":5.05,"orders":8}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|105277","symbol":"ITC25JUL420PE","last_price":4.75,"volume":6448000,"average_price":4.12,"oi":4715200.0,"net_change":1.9,"total_buy_quantity":723200.0,"total_sell_quantity":444800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1753178372439","oi_day_high":4900800.0,"oi_day_low":4715200.0},"NSE_FO:SBIN25JUL800PE":{"ohlc":{"open":1.95,"high":3.15,"low":1.55,"close":2.95},"depth":{"buy":[{"quantity":21750,"price":2.9,"orders":9},{"quantity":13500,"price":2.85,"orders":9},{"quantity":19500,"price":2.8,"orders":12},{"quantity":26250,"price":2.75,"orders":11},{"quantity":24000,"price":2.7,"orders":7}],"sell":[{"quantity":14250,"price":3.0,"orders":7},{"quantity":27750,"price":3.05,"orders":8},{"quantity":57000,"price":3.1,"orders":17},{"quantity":34500,"price":3.15,"orders":17},{"quantity":23250,"price":3.2,"orders":10}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|125466","symbol":"SBIN25JUL800PE","last_price":2.95,"volume":8777250,"average_price":2.5,"oi":4923750.0,"net_change":0.85,"total_buy_quantity":1196250.0,"total_sell_quantity":682500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1753178396490","oi_day_high":5085750.0,"oi_day_low":4606500.0},"NSE_FO:SOLARINDS25JUL17250CE":{"ohlc":{"open":7.5,"high":7.5,"low":5.15,"close":5.4},"depth":{"buy":[{"quantity":375,"price":4.2,"orders":1},{"quantity":375,"price":3.8,"orders":1},{"quantity":1500,"price":3.2,"orders":1},{"quantity":1500,"price":1.35,"orders":1},{"quantity":450,"price":0.8,"orders":1}],"sell":[{"quantity":75,"price":5.7,"orders":1},{"quantity":75,"price":5.75,"orders":1},{"quantity":75,"price":5.85,"orders":1},{"quantity":150,"price":5.9,"orders":2},{"quantity":75,"price":6.0,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|135963","symbol":"SOLARINDS25JUL17250CE","last_price":5.4,"volume":1575,"average_price":5.91,"oi":11700.0,"net_change":-2.1,"total_buy_quantity":11700.0,"total_sell_quantity":5175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.55,"last_trade_time":"1753175688410","oi_day_high":12975.0,"oi_day_low":11700.0},"NSE_FO:CHAMBLFERT25JUL560CE":{"ohlc":{"open":8.65,"high":8.65,"low":6.25,"close":6.95},"depth":{"buy":[{"quantity":950,"price":7.05,"orders":1},{"quantity":1900,"price":7.0,"orders":2},{"quantity":1900,"price":6.9,"orders":1},{"quantity":2850,"price":6.85,"orders":1},{"quantity":950,"price":6.8,"orders":1}],"sell":[{"quantity":1900,"price":7.3,"orders":2},{"quantity":950,"price":7.35,"orders":1},{"quantity":950,"price":7.45,"orders":1},{"quantity":950,"price":7.5,"orders":1},{"quantity":1900,"price":7.55,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|82564","symbol":"CHAMBLFERT25JUL560CE","last_price":6.95,"volume":554800,"average_price":7.16,"oi":1064950.0,"net_change":-1.15,"total_buy_quantity":296400.0,"total_sell_quantity":323950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.1,"last_trade_time":"1753178373443","oi_day_high":1064950.0,"oi_day_low":1029800.0},"NSE_FO:NYKAA25JUL207.5PE":{"ohlc":{"open":0.85,"high":0.85,"low":0.55,"close":0.65},"depth":{"buy":[{"quantity":9375,"price":0.6,"orders":3},{"quantity":12500,"price":0.55,"orders":4},{"quantity":15625,"price":0.5,"orders":5},{"quantity":37500,"price":0.45,"orders":4},{"quantity":34375,"price":0.4,"orders":2}],"sell":[{"quantity":9375,"price":0.7,"orders":3},{"quantity":6250,"price":0.75,"orders":2},{"quantity":9375,"price":0.8,"orders":3},{"quantity":3125,"price":0.85,"orders":1},{"quantity":3125,"price":0.9,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|124013","symbol":"NYKAA25JUL207.5PE","last_price":0.65,"volume":240625,"average_price":0.7,"oi":240625.0,"net_change":-0.5,"total_buy_quantity":318750.0,"total_sell_quantity":418750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1753178306053","oi_day_high":256250.0,"oi_day_low":193750.0},"NSE_FO:MANKIND25JUL2300PE":{"ohlc":{"open":1.5,"high":1.95,"low":1.15,"close":1.55},"depth":{"buy":[{"quantity":6300,"price":1.4,"orders":1},{"quantity":225,"price":1.05,"orders":1},{"quantity":225,"price":1.0,"orders":1},{"quantity":4725,"price":0.55,"orders":1},{"quantity":2700,"price":0.45,"orders":1}],"sell":[{"quantity":225,"price":2.45,"orders":1},{"quantity":675,"price":2.5,"orders":1},{"quantity":9000,"price":3.5,"orders":1},{"quantity":9000,"price":7.3,"orders":1},{"quantity":2700,"price":11.0,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|117126","symbol":"MANKIND25JUL2300PE","last_price":1.55,"volume":25200,"average_price":1.74,"oi":66150.0,"net_change":-0.5,"total_buy_quantity":49050.0,"total_sell_quantity":28125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1753178167927","oi_day_high":67950.0,"oi_day_low":63225.0},"NSE_FO:FORTIS25JUL790CE":{"ohlc":{"open":23.65,"high":33.55,"low":20.0,"close":27.05},"depth":{"buy":[{"quantity":775,"price":27.3,"orders":1},{"quantity":775,"price":27.2,"orders":1},{"quantity":775,"price":27.1,"orders":1},{"quantity":775,"price":25.95,"orders":1},{"quantity":775,"price":25.15,"orders":1}],"sell":[{"quantity":775,"price":28.75,"orders":1},{"quantity":775,"price":28.8,"orders":1},{"quantity":775,"price":29.85,"orders":1},{"quantity":5425,"price":30.85,"orders":2},{"quantity":7750,"price":31.15,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|95032","symbol":"FORTIS25JUL790CE","last_price":27.05,"volume":41850,"average_price":28.45,"oi":62775.0,"net_change":2.6,"total_buy_quantity":151900.0,"total_sell_quantity":87575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.2,"last_trade_time":"1753176900168","oi_day_high":64325.0,"oi_day_low":56575.0},"NSE_FO:SRF25JUL3150CE":{"ohlc":{"open":55.15,"high":70.3,"low":36.5,"close":65.0},"depth":{"buy":[{"quantity":200,"price":62.05,"orders":1},{"quantity":1000,"price":62.0,"orders":1},{"quantity":400,"price":60.05,"orders":2},{"quantity":800,"price":58.05,"orders":1},{"quantity":4400,"price":56.05,"orders":1}],"sell":[{"quantity":600,"price":68.9,"orders":3},{"quantity":200,"price":68.95,"orders":1},{"quantity":200,"price":69.0,"orders":1},{"quantity":200,"price":69.1,"orders":1},{"quantity":200,"price":70.35,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|136394","symbol":"SRF25JUL3150CE","last_price":65.0,"volume":330600,"average_price":52.75,"oi":108600.0,"net_change":4.65,"total_buy_quantity":33600.0,"total_sell_quantity":13800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":140.2,"last_trade_time":"1753178392510","oi_day_high":124400.0,"oi_day_low":102600.0},"NSE_FO:CUMMINSIND25JUL3350CE":{"ohlc":{"open":199.7,"high":199.7,"low":199.7,"close":199.7},"depth":{"buy":[{"quantity":200,"price":228.2,"orders":1},{"quantity":600,"price":228.15,"orders":1},{"quantity":800,"price":220.05,"orders":1},{"quantity":2000,"price":219.35,"orders":1},{"quantity":1400,"price":217.65,"orders":2}],"sell":[{"quantity":200,"price":260.9,"orders":1},{"quantity":1400,"price":261.6,"orders":2},{"quantity":2000,"price":263.55,"orders":1},{"quantity":2000,"price":267.1,"orders":1},{"quantity":8400,"price":307.7,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|89933","symbol":"CUMMINSIND25JUL3350CE","last_price":199.7,"volume":0,"average_price":0.0,"oi":22200.0,"net_change":0.0,"total_buy_quantity":15000.0,"total_sell_quantity":15800.0,"lower_circuit_limit":87.65,"upper_circuit_limit":483.45,"last_trade_time":"1752827001000","oi_day_high":23600.0,"oi_day_low":22200.0},"NSE_FO:ICICIPRULI25JUL650CE":{"ohlc":{"open":4.25,"high":4.6,"low":2.1,"close":2.45},"depth":{"buy":[{"quantity":2775,"price":2.3,"orders":3},{"quantity":3700,"price":2.25,"orders":4},{"quantity":4625,"price":2.2,"orders":5},{"quantity":5550,"price":2.15,"orders":3},{"quantity":1850,"price":2.1,"orders":2}],"sell":[{"quantity":2775,"price":2.4,"orders":3},{"quantity":3700,"price":2.45,"orders":4},{"quantity":5550,"price":2.5,"orders":5},{"quantity":6475,"price":2.55,"orders":5},{"quantity":3700,"price":2.6,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|99782","symbol":"ICICIPRULI25JUL650CE","last_price":2.45,"volume":1268175,"average_price":2.83,"oi":655825.0,"net_change":-2.55,"total_buy_quantity":278425.0,"total_sell_quantity":339475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1753178355032","oi_day_high":693750.0,"oi_day_low":592000.0},"NSE_FO:BHEL25JUL265CE":{"ohlc":{"open":1.9,"high":2.1,"low":1.0,"close":1.1},"depth":{"buy":[{"quantity":21000,"price":1.05,"orders":5},{"quantity":60375,"price":1.0,"orders":11},{"quantity":15750,"price":0.95,"orders":4},{"quantity":13125,"price":0.9,"orders":3},{"quantity":10500,"price":0.85,"orders":2}],"sell":[{"quantity":21000,"price":1.1,"orders":7},{"quantity":57750,"price":1.15,"orders":10},{"quantity":81375,"price":1.2,"orders":7},{"quantity":31500,"price":1.25,"orders":5},{"quantity":13125,"price":1.3,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|82227","symbol":"BHEL25JUL265CE","last_price":1.1,"volume":2674875,"average_price":1.32,"oi":3814125.0,"net_change":-0.9,"total_buy_quantity":441000.0,"total_sell_quantity":1370250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1753178388228","oi_day_high":3814125.0,"oi_day_low":3265500.0},"NSE_FO:WIPRO25JUL267.5CE":{"ohlc":{"open":1.2,"high":1.3,"low":0.8,"close":0.9},"depth":{"buy":[{"quantity":45000,"price":0.85,"orders":6},{"quantity":72000,"price":0.8,"orders":10},{"quantity":48000,"price":0.75,"orders":4},{"quantity":45000,"price":0.7,"orders":3},{"quantity":42000,"price":0.65,"orders":3}],"sell":[{"quantity":39000,"price":0.9,"orders":6},{"quantity":60000,"price":0.95,"orders":8},{"quantity":63000,"price":1.0,"orders":10},{"quantity":63000,"price":1.05,"orders":6},{"quantity":57000,"price":1.1,"orders":8}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|141205","symbol":"WIPRO25JUL267.5CE","last_price":0.9,"volume":3375000,"average_price":0.91,"oi":2943000.0,"net_change":-0.25,"total_buy_quantity":906000.0,"total_sell_quantity":1050000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1753178343031","oi_day_high":3336000.0,"oi_day_low":2943000.0},"NSE_FO:PPLPHARMA25JUL200PE":{"ohlc":{"open":1.8,"high":2.85,"low":1.7,"close":2.7},"depth":{"buy":[{"quantity":2500,"price":2.7,"orders":1},{"quantity":5000,"price":2.6,"orders":2},{"quantity":7500,"price":2.55,"orders":3},{"quantity":5000,"price":2.5,"orders":2},{"quantity":5000,"price":2.45,"orders":2}],"sell":[{"quantity":2500,"price":2.8,"orders":1},{"quantity":5000,"price":2.85,"orders":2},{"quantity":5000,"price":2.9,"orders":2},{"quantity":7500,"price":2.95,"orders":3},{"quantity":2500,"price":3.0,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|131064","symbol":"PPLPHARMA25JUL200PE","last_price":2.7,"volume":887500,"average_price":2.23,"oi":512500.0,"net_change":1.4,"total_buy_quantity":535000.0,"total_sell_quantity":432500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1753178397072","oi_day_high":642500.0,"oi_day_low":435000.0},"NSE_FO:TATAMOTORS25JUL680PE":{"ohlc":{"open":7.35,"high":14.3,"low":6.4,"close":11.9},"depth":{"buy":[{"quantity":800,"price":11.45,"orders":1},{"quantity":1600,"price":11.4,"orders":1},{"quantity":3200,"price":11.3,"orders":3},{"quantity":2400,"price":11.25,"orders":3},{"quantity":2400,"price":11.15,"orders":3}],"sell":[{"quantity":1600,"price":11.8,"orders":1},{"quantity":800,"price":11.85,"orders":1},{"quantity":800,"price":11.9,"orders":1},{"quantity":3200,"price":11.95,"orders":3},{"quantity":3200,"price":12.0,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|130096","symbol":"TATAMOTORS25JUL680PE","last_price":11.9,"volume":6428800,"average_price":11.56,"oi":3568800.0,"net_change":4.0,"total_buy_quantity":832800.0,"total_sell_quantity":240000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.9,"last_trade_time":"1753178399925","oi_day_high":3916800.0,"oi_day_low":3568800.0},"NSE_FO:PEL25JUL1140CE":{"ohlc":{"open":167.2,"high":167.2,"low":167.2,"close":167.2},"depth":{"buy":[{"quantity":2250,"price":138.85,"orders":1},{"quantity":3000,"price":138.8,"orders":1},{"quantity":3000,"price":135.7,"orders":1},{"quantity":3750,"price":134.3,"orders":1},{"quantity":750,"price":132.55,"orders":1}],"sell":[{"quantity":2250,"price":153.7,"orders":1},{"quantity":3000,"price":153.75,"orders":1},{"quantity":3000,"price":154.55,"orders":1},{"quantity":7500,"price":157.65,"orders":1},{"quantity":22500,"price":170.15,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|126783","symbol":"PEL25JUL1140CE","last_price":167.2,"volume":0,"average_price":0.0,"oi":43500.0,"net_change":-0.4,"total_buy_quantity":56250.0,"total_sell_quantity":38250.0,"lower_circuit_limit":78.2,"upper_circuit_limit":257.0,"last_trade_time":"1753091917000","oi_day_high":48000.0,"oi_day_low":43500.0},"NSE_FO:MCX25JUL8800CE":{"ohlc":{"open":37.0,"high":39.65,"low":20.4,"close":22.0},"depth":{"buy":[{"quantity":125,"price":21.05,"orders":1},{"quantity":5000,"price":21.0,"orders":2},{"quantity":125,"price":20.8,"orders":1},{"quantity":125,"price":20.55,"orders":1},{"quantity":125,"price":20.5,"orders":1}],"sell":[{"quantity":125,"price":22.45,"orders":1},{"quantity":250,"price":22.5,"orders":2},{"quantity":125,"price":22.55,"orders":1},{"quantity":250,"price":22.9,"orders":2},{"quantity":125,"price":23.0,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|39794","symbol":"MCX25JUL8800CE","last_price":22.0,"volume":234250,"average_price":26.62,"oi":234000.0,"net_change":-12.9,"total_buy_quantity":37250.0,"total_sell_quantity":20125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":181.65,"last_trade_time":"1753178392681","oi_day_high":237875.0,"oi_day_low":216625.0},"NSE_FO:BEL25JUL410CE":{"ohlc":{"open":4.75,"high":5.5,"low":3.95,"close":4.7},"depth":{"buy":[{"quantity":39900,"price":4.65,"orders":11},{"quantity":88350,"price":4.6,"orders":17},{"quantity":74100,"price":4.55,"orders":13},{"quantity":142500,"price":4.5,"orders":16},{"quantity":65550,"price":4.45,"orders":11}],"sell":[{"quantity":31350,"price":4.75,"orders":7},{"quantity":88350,"price":4.8,"orders":20},{"quantity":82650,"price":4.85,"orders":20},{"quantity":65550,"price":4.9,"orders":13},{"quantity":79800,"price":4.95,"orders":12}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|39417","symbol":"BEL25JUL410CE","last_price":4.7,"volume":14500800,"average_price":4.71,"oi":7452750.0,"net_change":0.55,"total_buy_quantity":1390800.0,"total_sell_quantity":1556100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1753178397975","oi_day_high":7766250.0,"oi_day_low":7452750.0},"NSE_FO:IRB25JUL50PE":{"ohlc":{"open":1.8,"high":2.45,"low":1.8,"close":2.2},"depth":{"buy":[{"quantity":23350,"price":2.15,"orders":2},{"quantity":11675,"price":2.1,"orders":1},{"quantity":23350,"price":2.05,"orders":2},{"quantity":210150,"price":2.0,"orders":5},{"quantity":116750,"price":1.95,"orders":1}],"sell":[{"quantity":11675,"price":2.3,"orders":1},{"quantity":81725,"price":2.35,"orders":3},{"quantity":46700,"price":2.45,"orders":1},{"quantity":35025,"price":2.5,"orders":1},{"quantity":116750,"price":2.55,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|103992","symbol":"IRB25JUL50PE","last_price":2.2,"volume":175125,"average_price":2.14,"oi":3607575.0,"net_change":0.25,"total_buy_quantity":1249225.0,"total_sell_quantity":1015725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1753177151512","oi_day_high":3607575.0,"oi_day_low":3537525.0},"NSE_FO:BIOCON25JUL350PE":{"ohlc":{"open":0.5,"high":0.5,"low":0.35,"close":0.5},"depth":{"buy":[{"quantity":2500,"price":0.5,"orders":1},{"quantity":7500,"price":0.45,"orders":1},{"quantity":12500,"price":0.4,"orders":3},{"quantity":20000,"price":0.35,"orders":4},{"quantity":45000,"price":0.3,"orders":11}],"sell":[{"quantity":7500,"price":0.55,"orders":3},{"quantity":5000,"price":0.6,"orders":2},{"quantity":10000,"price":0.75,"orders":1},{"quantity":2500,"price":0.8,"orders":1},{"quantity":2500,"price":0.9,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|76254","symbol":"BIOCON25JUL350PE","last_price":0.5,"volume":90000,"average_price":0.42,"oi":885000.0,"net_change":0.1,"total_buy_quantity":682500.0,"total_sell_quantity":277500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1753178374228","oi_day_high":902500.0,"oi_day_low":882500.0},"NSE_FO:COFORGE25JUL1880PE":{"ohlc":{"open":52.5,"high":71.05,"low":49.85,"close":61.7},"depth":{"buy":[{"quantity":375,"price":60.55,"orders":1},{"quantity":375,"price":60.05,"orders":1},{"quantity":750,"price":59.05,"orders":2},{"quantity":375,"price":58.05,"orders":1},{"quantity":1125,"price":56.55,"orders":1}],"sell":[{"quantity":375,"price":62.55,"orders":1},{"quantity":375,"price":62.6,"orders":1},{"quantity":375,"price":62.65,"orders":1},{"quantity":375,"price":62.75,"orders":1},{"quantity":375,"price":62.95,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|84365","symbol":"COFORGE25JUL1880PE","last_price":61.7,"volume":76125,"average_price":62.09,"oi":156000.0,"net_change":10.0,"total_buy_quantity":35250.0,"total_sell_quantity":24000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.4,"last_trade_time":"1753178393007","oi_day_high":158625.0,"oi_day_low":151500.0},"NSE_FO:GODREJPROP25JUL2400CE":{"ohlc":{"open":47.5,"high":47.5,"low":25.6,"close":26.8},"depth":{"buy":[{"quantity":275,"price":26.45,"orders":1},{"quantity":275,"price":26.3,"orders":1},{"quantity":275,"price":26.05,"orders":1},{"quantity":275,"price":26.0,"orders":1},{"quantity":275,"price":25.95,"orders":1}],"sell":[{"quantity":275,"price":27.45,"orders":1},{"quantity":275,"price":27.5,"orders":1},{"quantity":275,"price":27.9,"orders":1},{"quantity":275,"price":27.95,"orders":1},{"quantity":550,"price":28.0,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|92764","symbol":"GODREJPROP25JUL2400CE","last_price":26.8,"volume":690250,"average_price":31.24,"oi":487300.0,"net_change":-21.6,"total_buy_quantity":264550.0,"total_sell_quantity":133375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":141.5,"last_trade_time":"1753178389259","oi_day_high":496925.0,"oi_day_low":422400.0},"NSE_FO:NBCC25JUL125CE":{"ohlc":{"open":0.3,"high":0.3,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":136500,"price":0.15,"orders":8},{"quantity":500500,"price":0.1,"orders":10},{"quantity":611000,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":208000,"price":0.2,"orders":9},{"quantity":78000,"price":0.25,"orders":5},{"quantity":97500,"price":0.3,"orders":6},{"quantity":32500,"price":0.35,"orders":4},{"quantity":32500,"price":0.4,"orders":4}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|121450","symbol":"NBCC25JUL125CE","last_price":0.15,"volume":1118000,"average_price":0.19,"oi":4641000.0,"net_change":-0.15,"total_buy_quantity":1248000.0,"total_sell_quantity":1599000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1753178398061","oi_day_high":4849000.0,"oi_day_low":4634500.0},"NSE_FO:M&M25JUL3200PE":{"ohlc":{"open":37.85,"high":48.95,"low":27.8,"close":29.05},"depth":{"buy":[{"quantity":200,"price":29.2,"orders":1},{"quantity":200,"price":29.15,"orders":1},{"quantity":200,"price":29.1,"orders":1},{"quantity":400,"price":29.05,"orders":2},{"quantity":2000,"price":29.0,"orders":6}],"sell":[{"quantity":200,"price":29.8,"orders":1},{"quantity":200,"price":29.95,"orders":1},{"quantity":200,"price":30.0,"orders":1},{"quantity":400,"price":30.85,"orders":2},{"quantity":400,"price":30.9,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|112287","symbol":"M&M25JUL3200PE","last_price":29.05,"volume":1599600,"average_price":37.79,"oi":536200.0,"net_change":-8.7,"total_buy_quantity":249600.0,"total_sell_quantity":111600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.55,"last_trade_time":"1753178385337","oi_day_high":592000.0,"oi_day_low":523200.0},"NSE_FO:ADANIGREEN25JUL1000PE":{"ohlc":{"open":12.3,"high":22.55,"low":11.05,"close":18.2},"depth":{"buy":[{"quantity":600,"price":18.15,"orders":1},{"quantity":1200,"price":18.1,"orders":2},{"quantity":1200,"price":18.05,"orders":2},{"quantity":1200,"price":18.0,"orders":1},{"quantity":600,"price":17.6,"orders":1}],"sell":[{"quantity":600,"price":18.8,"orders":1},{"quantity":600,"price":18.85,"orders":1},{"quantity":600,"price":18.95,"orders":1},{"quantity":1200,"price":19.1,"orders":2},{"quantity":1200,"price":19.15,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|59811","symbol":"ADANIGREEN25JUL1000PE","last_price":18.2,"volume":707400,"average_price":17.44,"oi":994200.0,"net_change":5.3,"total_buy_quantity":693000.0,"total_sell_quantity":114000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.0,"last_trade_time":"1753178398000","oi_day_high":1021800.0,"oi_day_low":985800.0},"NSE_FO:BDL25JUL1850CE":{"ohlc":{"open":10.25,"high":11.65,"low":7.0,"close":7.8},"depth":{"buy":[{"quantity":325,"price":7.6,"orders":1},{"quantity":650,"price":7.55,"orders":2},{"quantity":325,"price":7.5,"orders":1},{"quantity":650,"price":7.45,"orders":2},{"quantity":325,"price":6.3,"orders":1}],"sell":[{"quantity":325,"price":7.85,"orders":1},{"quantity":325,"price":7.9,"orders":1},{"quantity":325,"price":7.95,"orders":1},{"quantity":325,"price":8.0,"orders":1},{"quantity":325,"price":8.05,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|81348","symbol":"BDL25JUL1850CE","last_price":7.8,"volume":302575,"average_price":9.31,"oi":399750.0,"net_change":-2.05,"total_buy_quantity":201500.0,"total_sell_quantity":83200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.7,"last_trade_time":"1753178398265","oi_day_high":405600.0,"oi_day_low":388050.0},"NSE_FO:AARTIIND25JUL480CE":{"ohlc":{"open":1.35,"high":1.65,"low":0.55,"close":0.65},"depth":{"buy":[{"quantity":3975,"price":0.65,"orders":2},{"quantity":5300,"price":0.6,"orders":4},{"quantity":23850,"price":0.55,"orders":5},{"quantity":13250,"price":0.5,"orders":3},{"quantity":3975,"price":0.45,"orders":3}],"sell":[{"quantity":3975,"price":0.7,"orders":3},{"quantity":10600,"price":0.75,"orders":5},{"quantity":9275,"price":0.8,"orders":4},{"quantity":9275,"price":0.85,"orders":6},{"quantity":5300,"price":0.9,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|56975","symbol":"AARTIIND25JUL480CE","last_price":0.65,"volume":918225,"average_price":0.78,"oi":1795375.0,"net_change":-0.8,"total_buy_quantity":374975.0,"total_sell_quantity":376300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1753178360818","oi_day_high":1853675.0,"oi_day_low":1660225.0},"NSE_FO:PNB25JUL106CE":{"ohlc":{"open":4.8,"high":4.8,"low":4.35,"close":4.35},"depth":{"buy":[{"quantity":32000,"price":4.15,"orders":4},{"quantity":16000,"price":4.1,"orders":2},{"quantity":16000,"price":4.05,"orders":2},{"quantity":8000,"price":4.0,"orders":1},{"quantity":8000,"price":3.95,"orders":1}],"sell":[{"quantity":24000,"price":4.3,"orders":3},{"quantity":16000,"price":4.35,"orders":2},{"quantity":24000,"price":4.4,"orders":3},{"quantity":8000,"price":4.45,"orders":1},{"quantity":8000,"price":4.5,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|52084","symbol":"PNB25JUL106CE","last_price":4.35,"volume":40000,"average_price":4.68,"oi":1072000.0,"net_change":-2.85,"total_buy_quantity":712000.0,"total_sell_quantity":920000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1753176924708","oi_day_high":1072000.0,"oi_day_low":1056000.0},"NSE_FO:SBICARD25JUL980CE":{"ohlc":{"open":1.85,"high":2.0,"low":1.4,"close":1.65},"depth":{"buy":[{"quantity":6400,"price":1.65,"orders":7},{"quantity":4800,"price":1.6,"orders":5},{"quantity":7200,"price":1.55,"orders":8},{"quantity":17600,"price":1.5,"orders":8},{"quantity":5600,"price":1.45,"orders":6}],"sell":[{"quantity":1600,"price":1.75,"orders":2},{"quantity":4800,"price":1.8,"orders":6},{"quantity":3200,"price":1.85,"orders":4},{"quantity":10400,"price":1.9,"orders":6},{"quantity":3200,"price":1.95,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|125064","symbol":"SBICARD25JUL980CE","last_price":1.65,"volume":246400,"average_price":1.8,"oi":760800.0,"net_change":-0.25,"total_buy_quantity":599200.0,"total_sell_quantity":176800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1753178382242","oi_day_high":802400.0,"oi_day_low":760800.0},"NSE_FO:TATACOMM25JUL1680CE":{"ohlc":{"open":95.25,"high":95.65,"low":66.9,"close":70.55},"depth":{"buy":[{"quantity":1050,"price":63.2,"orders":1},{"quantity":700,"price":63.15,"orders":2},{"quantity":1400,"price":61.3,"orders":1},{"quantity":1750,"price":58.6,"orders":1},{"quantity":3500,"price":57.45,"orders":1}],"sell":[{"quantity":350,"price":72.05,"orders":1},{"quantity":350,"price":72.1,"orders":1},{"quantity":700,"price":72.5,"orders":2},{"quantity":350,"price":72.6,"orders":1},{"quantity":350,"price":73.3,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|129234","symbol":"TATACOMM25JUL1680CE","last_price":70.55,"volume":4900,"average_price":78.99,"oi":20300.0,"net_change":-42.1,"total_buy_quantity":11900.0,"total_sell_quantity":41650.0,"lower_circuit_limit":34.35,"upper_circuit_limit":190.95,"last_trade_time":"1753177684571","oi_day_high":20300.0,"oi_day_low":18200.0},"NSE_FO:BOSCHLTD25JUL32250PE":{"ohlc":{"open":45.95,"high":45.95,"low":45.95,"close":45.95},"depth":{"buy":[{"quantity":100,"price":15.0,"orders":1},{"quantity":500,"price":13.0,"orders":1},{"quantity":750,"price":9.5,"orders":1},{"quantity":750,"price":1.6,"orders":1},{"quantity":900,"price":1.05,"orders":2}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|83771","symbol":"BOSCHLTD25JUL32250PE","last_price":45.95,"volume":0,"average_price":0.0,"oi":675.0,"net_change":0.0,"total_buy_quantity":5000.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1752553030000","oi_day_high":675.0,"oi_day_low":675.0},"NSE_FO:ULTRACEMCO25JUL12000PE":{"ohlc":{"open":24.0,"high":74.95,"low":22.0,"close":34.4},"depth":{"buy":[{"quantity":200,"price":33.25,"orders":3},{"quantity":50,"price":32.05,"orders":1},{"quantity":50,"price":32.0,"orders":1},{"quantity":100,"price":31.85,"orders":1},{"quantity":200,"price":31.8,"orders":2}],"sell":[{"quantity":50,"price":39.15,"orders":1},{"quantity":100,"price":39.2,"orders":2},{"quantity":50,"price":39.25,"orders":1},{"quantity":50,"price":39.45,"orders":1},{"quantity":150,"price":40.0,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|133957","symbol":"ULTRACEMCO25JUL12000PE","last_price":34.4,"volume":409600,"average_price":45.84,"oi":97100.0,"net_change":0.8,"total_buy_quantity":66800.0,"total_sell_quantity":13500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.5,"last_trade_time":"1753178395723","oi_day_high":108350.0,"oi_day_low":79400.0},"NSE_FO:IDFCFIRSTB25JUL72PE":{"ohlc":{"open":0.75,"high":1.4,"low":0.75,"close":1.35},"depth":{"buy":[{"quantity":92750,"price":1.3,"orders":7},{"quantity":129850,"price":1.25,"orders":11},{"quantity":194775,"price":1.2,"orders":7},{"quantity":92750,"price":1.15,"orders":6},{"quantity":92750,"price":1.1,"orders":5}],"sell":[{"quantity":157675,"price":1.4,"orders":12},{"quantity":408100,"price":1.45,"orders":9},{"quantity":231875,"price":1.5,"orders":7},{"quantity":185500,"price":1.55,"orders":4},{"quantity":194775,"price":1.6,"orders":4}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|100209","symbol":"IDFCFIRSTB25JUL72PE","last_price":1.35,"volume":3802750,"average_price":1.14,"oi":6946975.0,"net_change":0.55,"total_buy_quantity":3978975.0,"total_sell_quantity":2318750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1753178397150","oi_day_high":7234500.0,"oi_day_low":6909875.0},"NSE_FO:PNBHOUSING25JUL1120PE":{"ohlc":{"open":39.6,"high":44.6,"low":26.4,"close":43.65},"depth":{"buy":[{"quantity":650,"price":43.2,"orders":1},{"quantity":650,"price":43.15,"orders":1},{"quantity":650,"price":43.1,"orders":1},{"quantity":650,"price":43.05,"orders":1},{"quantity":650,"price":42.5,"orders":1}],"sell":[{"quantity":650,"price":45.15,"orders":1},{"quantity":650,"price":45.2,"orders":1},{"quantity":650,"price":45.5,"orders":1},{"quantity":650,"price":45.55,"orders":1},{"quantity":650,"price":46.25,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|122685","symbol":"PNBHOUSING25JUL1120PE","last_price":43.65,"volume":333450,"average_price":34.17,"oi":104000.0,"net_change":-1.5,"total_buy_quantity":196950.0,"total_sell_quantity":87750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":95.85,"last_trade_time":"1753178309173","oi_day_high":112450.0,"oi_day_low":87100.0},"NSE_FO:LAURUSLABS25JUL680CE":{"ohlc":{"open":145.0,"high":145.0,"low":145.0,"close":145.0},"depth":{"buy":[{"quantity":3400,"price":141.95,"orders":2},{"quantity":6800,"price":140.7,"orders":1},{"quantity":8500,"price":140.25,"orders":1},{"quantity":17000,"price":138.65,"orders":1},{"quantity":1700,"price":132.1,"orders":1}],"sell":[{"quantity":10200,"price":149.1,"orders":2},{"quantity":6800,"price":149.15,"orders":1},{"quantity":34000,"price":158.85,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|109299","symbol":"LAURUSLABS25JUL680CE","last_price":145.0,"volume":0,"average_price":0.0,"oi":147900.0,"net_change":0.0,"total_buy_quantity":74800.0,"total_sell_quantity":51000.0,"lower_circuit_limit":95.25,"upper_circuit_limit":205.95,"last_trade_time":"1752813324000","oi_day_high":149600.0,"oi_day_low":147900.0},"NSE_FO:GODREJCP25JUL1180PE":{"ohlc":{"open":2.0,"high":2.3,"low":1.2,"close":1.45},"depth":{"buy":[{"quantity":500,"price":1.15,"orders":1},{"quantity":500,"price":1.1,"orders":1},{"quantity":500,"price":1.05,"orders":1},{"quantity":1000,"price":1.0,"orders":2},{"quantity":500,"price":0.95,"orders":1}],"sell":[{"quantity":500,"price":1.45,"orders":1},{"quantity":1000,"price":1.5,"orders":2},{"quantity":1000,"price":1.55,"orders":2},{"quantity":500,"price":1.6,"orders":1},{"quantity":500,"price":1.65,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|92472","symbol":"GODREJCP25JUL1180PE","last_price":1.45,"volume":29500,"average_price":1.5,"oi":143500.0,"net_change":-0.5,"total_buy_quantity":192500.0,"total_sell_quantity":97000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1753178384282","oi_day_high":143500.0,"oi_day_low":139500.0},"NSE_FO:PIIND25JUL4150PE":{"ohlc":{"open":57.45,"high":106.6,"low":57.4,"close":105.9},"depth":{"buy":[{"quantity":175,"price":104.45,"orders":1},{"quantity":175,"price":104.4,"orders":1},{"quantity":175,"price":101.3,"orders":1},{"quantity":2625,"price":90.55,"orders":1},{"quantity":1225,"price":89.55,"orders":2}],"sell":[{"quantity":350,"price":114.45,"orders":2},{"quantity":175,"price":114.5,"orders":1},{"quantity":175,"price":117.05,"orders":1},{"quantity":175,"price":117.35,"orders":1},{"quantity":525,"price":123.75,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|128681","symbol":"PIIND25JUL4150PE","last_price":105.9,"volume":8750,"average_price":83.48,"oi":16275.0,"net_change":53.05,"total_buy_quantity":14000.0,"total_sell_quantity":9100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":142.95,"last_trade_time":"1753177635138","oi_day_high":17500.0,"oi_day_low":16275.0},"NSE_FO:RECLTD25JUL400CE":{"ohlc":{"open":7.6,"high":8.75,"low":4.7,"close":5.1},"depth":{"buy":[{"quantity":1275,"price":5.1,"orders":1},{"quantity":3825,"price":5.05,"orders":3},{"quantity":42075,"price":5.0,"orders":17},{"quantity":10200,"price":4.95,"orders":5},{"quantity":6375,"price":4.9,"orders":4}],"sell":[{"quantity":6375,"price":5.15,"orders":5},{"quantity":16575,"price":5.2,"orders":9},{"quantity":15300,"price":5.25,"orders":8},{"quantity":15300,"price":5.3,"orders":7},{"quantity":10200,"price":5.35,"orders":5}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|124251","symbol":"RECLTD25JUL400CE","last_price":5.1,"volume":7081350,"average_price":6.74,"oi":5887950.0,"net_change":-2.2,"total_buy_quantity":740775.0,"total_sell_quantity":1085025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.3,"last_trade_time":"1753178398984","oi_day_high":6091950.0,"oi_day_low":5858625.0},"NSE_FO:JIOFIN25JUL315CE":{"ohlc":{"open":7.3,"high":8.05,"low":3.45,"close":3.7},"depth":{"buy":[{"quantity":30550,"price":3.65,"orders":11},{"quantity":44650,"price":3.6,"orders":12},{"quantity":39950,"price":3.55,"orders":6},{"quantity":47000,"price":3.5,"orders":6},{"quantity":35250,"price":3.45,"orders":7}],"sell":[{"quantity":39950,"price":3.75,"orders":7},{"quantity":35250,"price":3.8,"orders":11},{"quantity":23500,"price":3.85,"orders":8},{"quantity":14100,"price":3.9,"orders":6},{"quantity":35250,"price":3.95,"orders":8}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|106121","symbol":"JIOFIN25JUL315CE","last_price":3.7,"volume":10586750,"average_price":4.63,"oi":3332300.0,"net_change":-3.7,"total_buy_quantity":932950.0,"total_sell_quantity":984650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1753178394530","oi_day_high":3459200.0,"oi_day_low":1668500.0},"NSE_FO:ACC25JUL1880PE":{"ohlc":{"open":6.5,"high":8.2,"low":5.7,"close":8.2},"depth":{"buy":[{"quantity":300,"price":7.6,"orders":1},{"quantity":300,"price":7.55,"orders":1},{"quantity":300,"price":7.5,"orders":1},{"quantity":300,"price":7.45,"orders":1},{"quantity":300,"price":7.3,"orders":1}],"sell":[{"quantity":300,"price":8.45,"orders":1},{"quantity":300,"price":8.5,"orders":1},{"quantity":600,"price":9.0,"orders":2},{"quantity":300,"price":9.05,"orders":1},{"quantity":300,"price":9.2,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|59246","symbol":"ACC25JUL1880PE","last_price":8.2,"volume":8700,"average_price":6.8,"oi":69600.0,"net_change":0.8,"total_buy_quantity":101700.0,"total_sell_quantity":47100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1753177107850","oi_day_high":69900.0,"oi_day_low":67200.0},"NSE_FO:UPL25JUL640PE":{"ohlc":{"open":0.5,"high":0.55,"low":0.35,"close":0.45},"depth":{"buy":[{"quantity":17615,"price":0.45,"orders":2},{"quantity":4065,"price":0.4,"orders":2},{"quantity":4065,"price":0.35,"orders":3},{"quantity":5420,"price":0.3,"orders":4},{"quantity":12195,"price":0.25,"orders":5}],"sell":[{"quantity":5420,"price":0.5,"orders":4},{"quantity":4065,"price":0.55,"orders":3},{"quantity":5420,"price":0.6,"orders":4},{"quantity":4065,"price":0.65,"orders":3},{"quantity":4065,"price":0.7,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|134668","symbol":"UPL25JUL640PE","last_price":0.45,"volume":291325,"average_price":0.44,"oi":686985.0,"net_change":-0.1,"total_buy_quantity":227640.0,"total_sell_quantity":223575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1753178301105","oi_day_high":743895.0,"oi_day_low":686985.0},"NSE_FO:POLYCAB25JUL6500CE":{"ohlc":{"open":557.3,"high":557.3,"low":471.5,"close":481.1},"depth":{"buy":[{"quantity":125,"price":476.4,"orders":1},{"quantity":125,"price":470.9,"orders":1},{"quantity":125,"price":470.85,"orders":1},{"quantity":125,"price":460.0,"orders":1},{"quantity":1250,"price":431.55,"orders":1}],"sell":[{"quantity":125,"price":484.7,"orders":1},{"quantity":125,"price":486.4,"orders":1},{"quantity":125,"price":487.6,"orders":1},{"quantity":125,"price":488.45,"orders":1},{"quantity":125,"price":494.85,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|130322","symbol":"POLYCAB25JUL6500CE","last_price":481.1,"volume":3250,"average_price":491.42,"oi":42875.0,"net_change":-82.6,"total_buy_quantity":10750.0,"total_sell_quantity":18500.0,"lower_circuit_limit":126.05,"upper_circuit_limit":1001.35,"last_trade_time":"1753178112471","oi_day_high":44625.0,"oi_day_low":42875.0},"NSE_FO:TITAGARH25JUL940CE":{"ohlc":{"open":26.05,"high":30.15,"low":14.85,"close":15.9},"depth":{"buy":[{"quantity":1450,"price":15.9,"orders":1},{"quantity":725,"price":15.45,"orders":1},{"quantity":725,"price":15.4,"orders":1},{"quantity":2175,"price":15.05,"orders":1},{"quantity":2175,"price":15.0,"orders":2}],"sell":[{"quantity":725,"price":16.45,"orders":1},{"quantity":1450,"price":16.5,"orders":1},{"quantity":725,"price":17.0,"orders":1},{"quantity":725,"price":17.1,"orders":1},{"quantity":5800,"price":17.55,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|138771","symbol":"TITAGARH25JUL940CE","last_price":15.9,"volume":482125,"average_price":20.99,"oi":447325.0,"net_change":-8.95,"total_buy_quantity":244325.0,"total_sell_quantity":152250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.65,"last_trade_time":"1753178342826","oi_day_high":463275.0,"oi_day_low":384250.0},"NSE_FO:HAVELLS25JUL1580PE":{"ohlc":{"open":58.55,"high":66.45,"low":20.75,"close":22.5},"depth":{"buy":[{"quantity":500,"price":21.5,"orders":1},{"quantity":1000,"price":21.4,"orders":2},{"quantity":500,"price":21.35,"orders":1},{"quantity":500,"price":21.15,"orders":1},{"quantity":1000,"price":21.1,"orders":2}],"sell":[{"quantity":500,"price":21.8,"orders":1},{"quantity":500,"price":22.05,"orders":1},{"quantity":500,"price":22.1,"orders":1},{"quantity":1000,"price":22.2,"orders":2},{"quantity":500,"price":22.35,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|98045","symbol":"HAVELLS25JUL1580PE","last_price":22.5,"volume":599000,"average_price":29.42,"oi":214000.0,"net_change":-39.8,"total_buy_quantity":378500.0,"total_sell_quantity":121000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":113.45,"last_trade_time":"1753178387512","oi_day_high":227000.0,"oi_day_low":135000.0},"NSE_FO:MOTHERSON25JUL103.35CE":{"ohlc":{"open":1.05,"high":1.1,"low":0.3,"close":0.4},"depth":{"buy":[{"quantity":61500,"price":0.35,"orders":6},{"quantity":221400,"price":0.3,"orders":8},{"quantity":196800,"price":0.25,"orders":5},{"quantity":209100,"price":0.2,"orders":6},{"quantity":61500,"price":0.15,"orders":3}],"sell":[{"quantity":246000,"price":0.4,"orders":14},{"quantity":184500,"price":0.45,"orders":7},{"quantity":209100,"price":0.5,"orders":11},{"quantity":110700,"price":0.55,"orders":6},{"quantity":135300,"price":0.6,"orders":11}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|114374","symbol":"MOTHERSON25JUL103.35CE","last_price":0.4,"volume":6506700,"average_price":0.56,"oi":5848650.0,"net_change":-0.65,"total_buy_quantity":971700.0,"total_sell_quantity":2792100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1753178396169","oi_day_high":6273000.0,"oi_day_low":5731800.0},"NSE_FO:DABUR25JUL480PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":58750,"price":0.1,"orders":10},{"quantity":285000,"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":46250,"price":0.15,"orders":8},{"quantity":11250,"price":0.2,"orders":4},{"quantity":23750,"price":0.25,"orders":5},{"quantity":6250,"price":0.3,"orders":2},{"quantity":5000,"price":0.35,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|86611","symbol":"DABUR25JUL480PE","last_price":0.15,"volume":51250,"average_price":0.14,"oi":713750.0,"net_change":0.0,"total_buy_quantity":343750.0,"total_sell_quantity":233750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1753178116080","oi_day_high":723750.0,"oi_day_low":713750.0},"NSE_FO:MFSL25JUL1640PE":{"ohlc":{"open":79.8,"high":79.8,"low":60.1,"close":70.4},"depth":{"buy":[{"quantity":6400,"price":68.4,"orders":3},{"quantity":800,"price":68.35,"orders":1},{"quantity":13600,"price":68.15,"orders":3},{"quantity":8000,"price":67.0,"orders":1},{"quantity":3200,"price":66.6,"orders":1}],"sell":[{"quantity":1600,"price":78.8,"orders":2},{"quantity":800,"price":78.85,"orders":1},{"quantity":800,"price":78.95,"orders":1},{"quantity":800,"price":79.65,"orders":1},{"quantity":3200,"price":83.2,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|36930","symbol":"MFSL25JUL1640PE","last_price":70.4,"volume":14400,"average_price":66.66,"oi":32000.0,"net_change":-22.7,"total_buy_quantity":55200.0,"total_sell_quantity":64000.0,"lower_circuit_limit":25.5,"upper_circuit_limit":160.7,"last_trade_time":"1753173292278","oi_day_high":33600.0,"oi_day_low":32000.0},"NSE_FO:SJVN25JUL100CE":{"ohlc":{"open":1.95,"high":2.7,"low":1.5,"close":1.65},"depth":{"buy":[{"quantity":5875,"price":1.65,"orders":1},{"quantity":29375,"price":1.6,"orders":5},{"quantity":41125,"price":1.55,"orders":6},{"quantity":88125,"price":1.5,"orders":7},{"quantity":188000,"price":1.45,"orders":3}],"sell":[{"quantity":58750,"price":1.7,"orders":7},{"quantity":52875,"price":1.75,"orders":8},{"quantity":58750,"price":1.8,"orders":9},{"quantity":76375,"price":1.85,"orders":6},{"quantity":23500,"price":1.9,"orders":4}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|126846","symbol":"SJVN25JUL100CE","last_price":1.65,"volume":2784750,"average_price":1.96,"oi":4629500.0,"net_change":-0.35,"total_buy_quantity":975250.0,"total_sell_quantity":2461625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1753178360902","oi_day_high":4688250.0,"oi_day_low":4371000.0},"NSE_FO:LICHSGFIN25JUL620CE":{"ohlc":{"open":13.65,"high":17.8,"low":9.2,"close":10.0},"depth":{"buy":[{"quantity":2000,"price":9.8,"orders":2},{"quantity":1000,"price":9.75,"orders":1},{"quantity":1000,"price":9.65,"orders":1},{"quantity":2000,"price":9.55,"orders":2},{"quantity":1000,"price":9.5,"orders":1}],"sell":[{"quantity":2000,"price":10.1,"orders":2},{"quantity":1000,"price":10.15,"orders":1},{"quantity":1000,"price":10.2,"orders":1},{"quantity":1000,"price":10.25,"orders":1},{"quantity":4000,"price":10.45,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|109505","symbol":"LICHSGFIN25JUL620CE","last_price":10.0,"volume":741000,"average_price":13.25,"oi":900000.0,"net_change":-2.8,"total_buy_quantity":215000.0,"total_sell_quantity":234000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.35,"last_trade_time":"1753178384743","oi_day_high":928000.0,"oi_day_low":895000.0},"NSE_FO:HDFCAMC25JUL5100CE":{"ohlc":{"open":500.0,"high":502.95,"low":481.35,"close":502.95},"depth":{"buy":[{"quantity":150,"price":483.75,"orders":1},{"quantity":300,"price":483.7,"orders":2},{"quantity":150,"price":483.6,"orders":1},{"quantity":150,"price":483.5,"orders":1},{"quantity":150,"price":483.3,"orders":1}],"sell":[{"quantity":150,"price":506.3,"orders":1},{"quantity":150,"price":506.35,"orders":1},{"quantity":150,"price":506.4,"orders":1},{"quantity":150,"price":506.45,"orders":1},{"quantity":150,"price":506.5,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|42179","symbol":"HDFCAMC25JUL5100CE","last_price":502.95,"volume":3000,"average_price":491.22,"oi":37800.0,"net_change":-23.75,"total_buy_quantity":12600.0,"total_sell_quantity":13050.0,"lower_circuit_limit":211.55,"upper_circuit_limit":841.85,"last_trade_time":"1753168504449","oi_day_high":40200.0,"oi_day_low":37800.0},"NSE_FO:PAYTM25JUL920PE":{"ohlc":{"open":4.15,"high":5.45,"low":3.3,"close":5.4},"depth":{"buy":[{"quantity":725,"price":4.9,"orders":1},{"quantity":725,"price":4.85,"orders":1},{"quantity":4350,"price":4.8,"orders":2},{"quantity":3625,"price":4.75,"orders":1},{"quantity":725,"price":4.4,"orders":1}],"sell":[{"quantity":1450,"price":5.45,"orders":2},{"quantity":725,"price":5.6,"orders":1},{"quantity":3625,"price":5.65,"orders":1},{"quantity":3625,"price":5.8,"orders":1},{"quantity":2175,"price":6.8,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|120195","symbol":"PAYTM25JUL920PE","last_price":5.4,"volume":933800,"average_price":4.1,"oi":540850.0,"net_change":0.45,"total_buy_quantity":750375.0,"total_sell_quantity":68875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.95,"last_trade_time":"1753178398358","oi_day_high":581450.0,"oi_day_low":472700.0},"NSE_FO:OIL25JUL440CE":{"ohlc":{"open":17.0,"high":19.55,"low":13.9,"close":16.45},"depth":{"buy":[{"quantity":1400,"price":16.75,"orders":1},{"quantity":1400,"price":16.7,"orders":1},{"quantity":1400,"price":16.4,"orders":1},{"quantity":4200,"price":16.0,"orders":1},{"quantity":7000,"price":15.85,"orders":1}],"sell":[{"quantity":1400,"price":17.25,"orders":1},{"quantity":2800,"price":17.3,"orders":2},{"quantity":1400,"price":17.35,"orders":1},{"quantity":2800,"price":17.65,"orders":2},{"quantity":2800,"price":17.95,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|118700","symbol":"OIL25JUL440CE","last_price":16.45,"volume":86800,"average_price":17.39,"oi":484400.0,"net_change":-1.95,"total_buy_quantity":189000.0,"total_sell_quantity":114800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.65,"last_trade_time":"1753178386379","oi_day_high":494200.0,"oi_day_low":477400.0},"NSE_FO:ADANIENT25JUL2600PE":{"ohlc":{"open":30.05,"high":47.0,"low":27.0,"close":40.05},"depth":{"buy":[{"quantity":300,"price":39.65,"orders":1},{"quantity":300,"price":39.6,"orders":1},{"quantity":300,"price":39.5,"orders":1},{"quantity":300,"price":39.1,"orders":1},{"quantity":300,"price":39.05,"orders":1}],"sell":[{"quantity":300,"price":40.9,"orders":1},{"quantity":600,"price":40.95,"orders":2},{"quantity":600,"price":41.0,"orders":2},{"quantity":300,"price":41.6,"orders":1},{"quantity":600,"price":41.95,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|59609","symbol":"ADANIENT25JUL2600PE","last_price":40.05,"volume":649800,"average_price":37.84,"oi":1486200.0,"net_change":7.95,"total_buy_quantity":197700.0,"total_sell_quantity":52200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":128.45,"last_trade_time":"1753178399010","oi_day_high":1493700.0,"oi_day_low":1450200.0},"NSE_FO:ICICIBANK25JUL1440PE":{"ohlc":{"open":6.0,"high":6.0,"low":3.0,"close":3.55},"depth":{"buy":[{"quantity":9100,"price":3.45,"orders":10},{"quantity":10500,"price":3.4,"orders":13},{"quantity":7700,"price":3.35,"orders":7},{"quantity":10500,"price":3.3,"orders":9},{"quantity":14700,"price":3.25,"orders":10}],"sell":[{"quantity":2800,"price":3.55,"orders":3},{"quantity":5600,"price":3.6,"orders":6},{"quantity":7700,"price":3.65,"orders":8},{"quantity":8400,"price":3.7,"orders":7},{"quantity":10500,"price":3.75,"orders":5}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|98846","symbol":"ICICIBANK25JUL1440PE","last_price":3.55,"volume":3126200,"average_price":3.43,"oi":1493800.0,"net_change":-2.65,"total_buy_quantity":721000.0,"total_sell_quantity":269500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1753178384982","oi_day_high":1679300.0,"oi_day_low":1493800.0},"NSE_FO:NAUKRI25JUL1520PE":{"ohlc":{"open":98.15,"high":98.15,"low":68.35,"close":75.3},"depth":{"buy":[{"quantity":750,"price":72.1,"orders":2},{"quantity":375,"price":72.05,"orders":1},{"quantity":375,"price":72.0,"orders":1},{"quantity":375,"price":71.2,"orders":1},{"quantity":375,"price":69.95,"orders":1}],"sell":[{"quantity":375,"price":74.55,"orders":1},{"quantity":375,"price":74.6,"orders":1},{"quantity":375,"price":74.75,"orders":1},{"quantity":375,"price":74.8,"orders":1},{"quantity":375,"price":74.85,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|115673","symbol":"NAUKRI25JUL1520PE","last_price":75.3,"volume":12000,"average_price":75.73,"oi":64500.0,"net_change":-33.7,"total_buy_quantity":47250.0,"total_sell_quantity":42375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":187.25,"last_trade_time":"1753178011465","oi_day_high":66375.0,"oi_day_low":64500.0},"NSE_FO:PERSISTENT25JUL6100CE":{"ohlc":{"open":65.0,"high":77.1,"low":45.0,"close":52.75},"depth":{"buy":[{"quantity":100,"price":51.65,"orders":1},{"quantity":200,"price":51.5,"orders":2},{"quantity":100,"price":51.3,"orders":1},{"quantity":100,"price":51.25,"orders":1},{"quantity":100,"price":51.0,"orders":1}],"sell":[{"quantity":100,"price":52.75,"orders":1},{"quantity":100,"price":52.8,"orders":1},{"quantity":100,"price":53.95,"orders":1},{"quantity":200,"price":54.0,"orders":2},{"quantity":100,"price":54.7,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|126897","symbol":"PERSISTENT25JUL6100CE","last_price":52.75,"volume":166800,"average_price":64.49,"oi":131600.0,"net_change":-6.8,"total_buy_quantity":31000.0,"total_sell_quantity":37800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":151.85,"last_trade_time":"1753178398772","oi_day_high":140400.0,"oi_day_low":125100.0},"NSE_FO:BHARATFORG25JUL1280CE":{"ohlc":{"open":3.85,"high":4.4,"low":2.55,"close":2.8},"depth":{"buy":[{"quantity":500,"price":2.7,"orders":1},{"quantity":1000,"price":2.65,"orders":2},{"quantity":1000,"price":2.6,"orders":2},{"quantity":1000,"price":2.55,"orders":2},{"quantity":1000,"price":2.5,"orders":2}],"sell":[{"quantity":500,"price":3.0,"orders":1},{"quantity":1000,"price":3.05,"orders":2},{"quantity":500,"price":3.1,"orders":1},{"quantity":1500,"price":3.15,"orders":2},{"quantity":4500,"price":3.2,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|74200","symbol":"BHARATFORG25JUL1280CE","last_price":2.8,"volume":222000,"average_price":3.39,"oi":345500.0,"net_change":-2.0,"total_buy_quantity":381000.0,"total_sell_quantity":109500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1753178273065","oi_day_high":390500.0,"oi_day_low":345500.0},"NSE_FO:TORNTPOWER25JUL1460PE":{"ohlc":{"open":101.0,"high":117.2,"low":101.0,"close":117.2},"depth":{"buy":[{"quantity":375,"price":111.0,"orders":1},{"quantity":2250,"price":110.95,"orders":1},{"quantity":375,"price":110.75,"orders":1},{"quantity":1875,"price":110.45,"orders":1},{"quantity":1500,"price":109.8,"orders":1}],"sell":[{"quantity":750,"price":117.9,"orders":2},{"quantity":375,"price":117.95,"orders":1},{"quantity":375,"price":118.05,"orders":1},{"quantity":1125,"price":120.9,"orders":1},{"quantity":1500,"price":121.0,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|139315","symbol":"TORNTPOWER25JUL1460PE","last_price":117.2,"volume":3000,"average_price":109.12,"oi":29250.0,"net_change":17.35,"total_buy_quantity":40875.0,"total_sell_quantity":34500.0,"lower_circuit_limit":24.3,"upper_circuit_limit":179.9,"last_trade_time":"1753177653291","oi_day_high":29250.0,"oi_day_low":28500.0},"NSE_FO:MARUTI25JUL12700PE":{"ohlc":{"open":311.05,"high":387.9,"low":210.0,"close":224.5},"depth":{"buy":[{"quantity":50,"price":223.2,"orders":1},{"quantity":100,"price":223.15,"orders":2},{"quantity":50,"price":222.0,"orders":1},{"quantity":50,"price":207.9,"orders":1},{"quantity":400,"price":207.85,"orders":1}],"sell":[{"quantity":50,"price":243.7,"orders":1},{"quantity":50,"price":244.0,"orders":1},{"quantity":50,"price":244.25,"orders":1},{"quantity":50,"price":250.0,"orders":1},{"quantity":350,"price":250.15,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|117867","symbol":"MARUTI25JUL12700PE","last_price":224.5,"volume":8000,"average_price":259.48,"oi":44950.0,"net_change":-86.1,"total_buy_quantity":16300.0,"total_sell_quantity":7000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":648.05,"last_trade_time":"1753178366773","oi_day_high":45450.0,"oi_day_low":44800.0},"NSE_FO:OBEROIRLTY25JUL1980CE":{"ohlc":{"open":5.35,"high":5.35,"low":2.0,"close":3.15},"depth":{"buy":[{"quantity":700,"price":2.95,"orders":2},{"quantity":700,"price":2.9,"orders":2},{"quantity":700,"price":2.85,"orders":2},{"quantity":350,"price":2.8,"orders":1},{"quantity":700,"price":2.75,"orders":2}],"sell":[{"quantity":350,"price":3.15,"orders":1},{"quantity":350,"price":3.2,"orders":1},{"quantity":350,"price":3.25,"orders":1},{"quantity":350,"price":3.3,"orders":1},{"quantity":350,"price":3.35,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|124467","symbol":"OBEROIRLTY25JUL1980CE","last_price":3.15,"volume":122150,"average_price":3.12,"oi":81550.0,"net_change":-5.5,"total_buy_quantity":433650.0,"total_sell_quantity":104650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.65,"last_trade_time":"1753178392615","oi_day_high":83650.0,"oi_day_low":63700.0},"NSE_FO:EXIDEIND25JUL390PE":{"ohlc":{"open":6.2,"high":6.55,"low":3.55,"close":4.0},"depth":{"buy":[{"quantity":3600,"price":3.9,"orders":2},{"quantity":7200,"price":3.85,"orders":4},{"quantity":9000,"price":3.8,"orders":5},{"quantity":5400,"price":3.75,"orders":3},{"quantity":19800,"price":3.7,"orders":5}],"sell":[{"quantity":5400,"price":4.05,"orders":3},{"quantity":7200,"price":4.1,"orders":4},{"quantity":9000,"price":4.15,"orders":5},{"quantity":9000,"price":4.2,"orders":4},{"quantity":5400,"price":4.25,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|90634","symbol":"EXIDEIND25JUL390PE","last_price":4.0,"volume":1729800,"average_price":4.51,"oi":968400.0,"net_change":-2.3,"total_buy_quantity":541800.0,"total_sell_quantity":442800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1753178397554","oi_day_high":1027800.0,"oi_day_low":862200.0},"NSE_FO:JUBLFOOD25JUL710PE":{"ohlc":{"open":36.2,"high":49.0,"low":36.2,"close":48.95},"depth":{"buy":[{"quantity":1250,"price":46.6,"orders":1},{"quantity":1250,"price":46.55,"orders":1},{"quantity":5000,"price":45.9,"orders":1},{"quantity":1250,"price":45.7,"orders":1},{"quantity":6250,"price":41.85,"orders":1}],"sell":[{"quantity":1250,"price":49.0,"orders":1},{"quantity":1250,"price":49.15,"orders":1},{"quantity":1250,"price":49.35,"orders":1},{"quantity":1250,"price":49.55,"orders":1},{"quantity":1250,"price":49.8,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|110570","symbol":"JUBLFOOD25JUL710PE","last_price":48.95,"volume":42500,"average_price":45.79,"oi":180000.0,"net_change":16.35,"total_buy_quantity":67500.0,"total_sell_quantity":122500.0,"lower_circuit_limit":3.4,"upper_circuit_limit":61.8,"last_trade_time":"1753178043007","oi_day_high":183750.0,"oi_day_low":175000.0},"NSE_FO:PIDILITIND25JUL3020CE":{"ohlc":{"open":15.0,"high":15.0,"low":8.6,"close":10.15},"depth":{"buy":[{"quantity":250,"price":9.75,"orders":1},{"quantity":250,"price":8.95,"orders":1},{"quantity":250,"price":8.8,"orders":1},{"quantity":250,"price":8.75,"orders":1},{"quantity":250,"price":8.7,"orders":1}],"sell":[{"quantity":250,"price":10.15,"orders":1},{"quantity":250,"price":10.3,"orders":1},{"quantity":500,"price":10.35,"orders":2},{"quantity":250,"price":10.4,"orders":1},{"quantity":250,"price":10.8,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|127945","symbol":"PIDILITIND25JUL3020CE","last_price":10.15,"volume":24500,"average_price":10.3,"oi":47500.0,"net_change":-5.5,"total_buy_quantity":96250.0,"total_sell_quantity":41750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.55,"last_trade_time":"1753178357090","oi_day_high":48000.0,"oi_day_low":45000.0},"NSE_FO:IRCTC25JUL770CE":{"ohlc":{"open":11.05,"high":12.15,"low":6.1,"close":6.7},"depth":{"buy":[{"quantity":16625,"price":6.6,"orders":1},{"quantity":875,"price":6.55,"orders":1},{"quantity":1750,"price":6.5,"orders":1},{"quantity":875,"price":6.45,"orders":1},{"quantity":875,"price":6.4,"orders":1}],"sell":[{"quantity":16625,"price":6.7,"orders":5},{"quantity":1750,"price":6.75,"orders":2},{"quantity":875,"price":6.8,"orders":1},{"quantity":6125,"price":6.85,"orders":2},{"quantity":875,"price":6.9,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|107345","symbol":"IRCTC25JUL770CE","last_price":6.7,"volume":830375,"average_price":7.66,"oi":638750.0,"net_change":-4.85,"total_buy_quantity":524125.0,"total_sell_quantity":295750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.3,"last_trade_time":"1753178392767","oi_day_high":644000.0,"oi_day_low":475125.0},"NSE_FO:DELHIVERY25JUL385CE":{"ohlc":{"open":52.55,"high":52.55,"low":48.1,"close":48.1},"depth":{"buy":[{"quantity":6225,"price":41.7,"orders":1},{"quantity":8300,"price":41.65,"orders":1},{"quantity":10375,"price":40.5,"orders":1},{"quantity":83000,"price":40.3,"orders":2},{"quantity":24900,"price":37.15,"orders":2}],"sell":[{"quantity":8300,"price":53.95,"orders":1},{"quantity":10375,"price":54.15,"orders":1},{"quantity":20750,"price":54.55,"orders":1},{"quantity":20750,"price":55.0,"orders":1},{"quantity":62250,"price":59.4,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|91427","symbol":"DELHIVERY25JUL385CE","last_price":48.1,"volume":4150,"average_price":50.32,"oi":207500.0,"net_change":4.7,"total_buy_quantity":132800.0,"total_sell_quantity":141100.0,"lower_circuit_limit":21.95,"upper_circuit_limit":76.55,"last_trade_time":"1753178375177","oi_day_high":207500.0,"oi_day_low":207500.0},"NSE_FO:DLF25JUL840CE":{"ohlc":{"open":19.9,"high":21.6,"low":14.1,"close":16.0},"depth":{"buy":[{"quantity":1650,"price":15.8,"orders":2},{"quantity":1650,"price":15.75,"orders":2},{"quantity":1650,"price":15.7,"orders":2},{"quantity":3300,"price":15.65,"orders":4},{"quantity":1650,"price":15.6,"orders":2}],"sell":[{"quantity":825,"price":16.1,"orders":1},{"quantity":825,"price":16.15,"orders":1},{"quantity":825,"price":16.25,"orders":1},{"quantity":825,"price":16.3,"orders":1},{"quantity":825,"price":16.4,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|88512","symbol":"DLF25JUL840CE","last_price":16.0,"volume":2025375,"average_price":16.3,"oi":2045175.0,"net_change":-5.1,"total_buy_quantity":659175.0,"total_sell_quantity":398475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.9,"last_trade_time":"1753178317135","oi_day_high":2116950.0,"oi_day_low":1980825.0},"NSE_FO:GRASIM25JUL2880PE":{"ohlc":{"open":146.6,"high":146.6,"low":146.6,"close":146.6},"depth":{"buy":[{"quantity":250,"price":147.8,"orders":1},{"quantity":1000,"price":147.75,"orders":1},{"quantity":2500,"price":143.2,"orders":1},{"quantity":1250,"price":142.5,"orders":1},{"quantity":1000,"price":142.25,"orders":1}],"sell":[{"quantity":250,"price":162.0,"orders":1},{"quantity":500,"price":162.05,"orders":1},{"quantity":1000,"price":165.9,"orders":1},{"quantity":2500,"price":173.8,"orders":1},{"quantity":2500,"price":180.55,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|93476","symbol":"GRASIM25JUL2880PE","last_price":146.6,"volume":0,"average_price":0.0,"oi":42500.0,"net_change":0.0,"total_buy_quantity":19000.0,"total_sell_quantity":20750.0,"lower_circuit_limit":46.4,"upper_circuit_limit":246.8,"last_trade_time":"1753089674000","oi_day_high":42500.0,"oi_day_low":42500.0},"NSE_FO:PRESTIGE25JUL1700PE":{"ohlc":{"open":6.95,"high":10.4,"low":6.8,"close":8.2},"depth":{"buy":[{"quantity":450,"price":7.3,"orders":1},{"quantity":13500,"price":7.05,"orders":1},{"quantity":450,"price":6.15,"orders":1},{"quantity":13500,"price":4.3,"orders":1},{"quantity":1350,"price":3.55,"orders":2}],"sell":[{"quantity":450,"price":8.95,"orders":1},{"quantity":450,"price":9.0,"orders":1},{"quantity":900,"price":9.5,"orders":2},{"quantity":1800,"price":10.5,"orders":2},{"quantity":9000,"price":10.9,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|131528","symbol":"PRESTIGE25JUL1700PE","last_price":8.2,"volume":96300,"average_price":8.42,"oi":207900.0,"net_change":0.3,"total_buy_quantity":96750.0,"total_sell_quantity":60300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.45,"last_trade_time":"1753178392416","oi_day_high":210600.0,"oi_day_low":199800.0},"NSE_FO:BSOFT25JUL440PE":{"ohlc":{"open":29.25,"high":36.7,"low":29.0,"close":36.7},"depth":{"buy":[{"quantity":1300,"price":33.45,"orders":1},{"quantity":1300,"price":33.4,"orders":1},{"quantity":1300,"price":33.35,"orders":1},{"quantity":1300,"price":33.15,"orders":1},{"quantity":1300,"price":32.85,"orders":1}],"sell":[{"quantity":1300,"price":35.0,"orders":1},{"quantity":1300,"price":35.05,"orders":1},{"quantity":1300,"price":35.1,"orders":1},{"quantity":1300,"price":35.25,"orders":1},{"quantity":1300,"price":35.45,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|79447","symbol":"BSOFT25JUL440PE","last_price":36.7,"volume":19500,"average_price":32.19,"oi":386100.0,"net_change":12.7,"total_buy_quantity":123500.0,"total_sell_quantity":114400.0,"lower_circuit_limit":3.25,"upper_circuit_limit":44.75,"last_trade_time":"1753177443500","oi_day_high":395200.0,"oi_day_low":386100.0},"NSE_FO:HINDUNILVR25JUL2280CE":{"ohlc":{"open":193.0,"high":193.0,"low":193.0,"close":193.0},"depth":{"buy":[{"quantity":300,"price":196.5,"orders":1},{"quantity":1200,"price":196.45,"orders":1},{"quantity":1200,"price":184.75,"orders":1},{"quantity":3000,"price":184.6,"orders":1},{"quantity":1500,"price":182.2,"orders":1}],"sell":[{"quantity":300,"price":208.85,"orders":1},{"quantity":1200,"price":209.4,"orders":1},{"quantity":3000,"price":213.05,"orders":1},{"quantity":1500,"price":213.25,"orders":1},{"quantity":3000,"price":214.3,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|97956","symbol":"HINDUNILVR25JUL2280CE","last_price":193.0,"volume":0,"average_price":0.0,"oi":42900.0,"net_change":0.0,"total_buy_quantity":22800.0,"total_sell_quantity":24300.0,"lower_circuit_limit":104.7,"upper_circuit_limit":281.3,"last_trade_time":"1753084341000","oi_day_high":42900.0,"oi_day_low":42900.0},"NSE_FO:INDUSTOWER25JUL415PE":{"ohlc":{"open":15.45,"high":20.8,"low":15.3,"close":19.75},"depth":{"buy":[{"quantity":3400,"price":19.35,"orders":2},{"quantity":1700,"price":19.3,"orders":1},{"quantity":1700,"price":19.25,"orders":1},{"quantity":1700,"price":19.05,"orders":1},{"quantity":8500,"price":18.85,"orders":1}],"sell":[{"quantity":1700,"price":19.9,"orders":1},{"quantity":1700,"price":20.1,"orders":1},{"quantity":1700,"price":20.25,"orders":1},{"quantity":1700,"price":20.5,"orders":1},{"quantity":11900,"price":20.8,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|106249","symbol":"INDUSTOWER25JUL415PE","last_price":19.75,"volume":81600,"average_price":18.33,"oi":163200.0,"net_change":6.25,"total_buy_quantity":175100.0,"total_sell_quantity":185300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.5,"last_trade_time":"1753178348650","oi_day_high":178500.0,"oi_day_low":156400.0},"NSE_FO:SUNPHARMA25JUL1660PE":{"ohlc":{"open":7.15,"high":12.55,"low":6.45,"close":9.75},"depth":{"buy":[{"quantity":700,"price":9.6,"orders":2},{"quantity":700,"price":9.55,"orders":2},{"quantity":350,"price":9.5,"orders":1},{"quantity":350,"price":9.45,"orders":1},{"quantity":700,"price":9.4,"orders":2}],"sell":[{"quantity":350,"price":9.9,"orders":1},{"quantity":350,"price":9.95,"orders":1},{"quantity":1400,"price":10.0,"orders":2},{"quantity":350,"price":10.05,"orders":1},{"quantity":350,"price":10.1,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|136609","symbol":"SUNPHARMA25JUL1660PE","last_price":9.75,"volume":525700,"average_price":10.52,"oi":255150.0,"net_change":3.6,"total_buy_quantity":747250.0,"total_sell_quantity":95900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1753178370001","oi_day_high":323400.0,"oi_day_low":248500.0},"NSE_FO:BANKBARODA25JUL240CE":{"ohlc":{"open":7.25,"high":7.8,"low":5.0,"close":5.4},"depth":{"buy":[{"quantity":8775,"price":5.25,"orders":3},{"quantity":17550,"price":5.2,"orders":6},{"quantity":14625,"price":5.15,"orders":4},{"quantity":32175,"price":5.1,"orders":6},{"quantity":40950,"price":5.05,"orders":6}],"sell":[{"quantity":5850,"price":5.4,"orders":2},{"quantity":14625,"price":5.45,"orders":5},{"quantity":5850,"price":5.5,"orders":2},{"quantity":14625,"price":5.55,"orders":2},{"quantity":26325,"price":5.6,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|40701","symbol":"BANKBARODA25JUL240CE","last_price":5.4,"volume":6086925,"average_price":6.1,"oi":2632500.0,"net_change":-2.25,"total_buy_quantity":707850.0,"total_sell_quantity":538200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.65,"last_trade_time":"1753178396223","oi_day_high":2644200.0,"oi_day_low":2225925.0},"NSE_FO:IEX25JUL190PE":{"ohlc":{"open":3.65,"high":7.75,"low":2.55,"close":6.4},"depth":{"buy":[{"quantity":3750,"price":6.25,"orders":1},{"quantity":3750,"price":6.2,"orders":1},{"quantity":15000,"price":6.0,"orders":2},{"quantity":15000,"price":5.95,"orders":1},{"quantity":3750,"price":5.9,"orders":1}],"sell":[{"quantity":3750,"price":6.35,"orders":1},{"quantity":3750,"price":6.5,"orders":1},{"quantity":7500,"price":6.6,"orders":2},{"quantity":3750,"price":6.65,"orders":1},{"quantity":3750,"price":6.7,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|100595","symbol":"IEX25JUL190PE","last_price":6.4,"volume":25282500,"average_price":5.75,"oi":9978750.0,"net_change":1.9,"total_buy_quantity":1057500.0,"total_sell_quantity":502500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1753178396272","oi_day_high":9978750.0,"oi_day_low":5332500.0},"NSE_FO:SHRIRAMFIN25JUL700PE":{"ohlc":{"open":51.85,"high":60.4,"low":51.85,"close":60.4},"depth":{"buy":[{"quantity":825,"price":59.45,"orders":1},{"quantity":825,"price":59.4,"orders":1},{"quantity":825,"price":59.2,"orders":1},{"quantity":825,"price":58.75,"orders":1},{"quantity":825,"price":58.45,"orders":1}],"sell":[{"quantity":825,"price":60.35,"orders":1},{"quantity":825,"price":60.4,"orders":1},{"quantity":825,"price":60.9,"orders":1},{"quantity":1650,"price":61.95,"orders":1},{"quantity":4125,"price":62.05,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|126283","symbol":"SHRIRAMFIN25JUL700PE","last_price":60.4,"volume":24750,"average_price":56.57,"oi":593175.0,"net_change":12.15,"total_buy_quantity":97350.0,"total_sell_quantity":74250.0,"lower_circuit_limit":12.55,"upper_circuit_limit":83.95,"last_trade_time":"1753177242790","oi_day_high":600600.0,"oi_day_low":593175.0},"NSE_FO:APLAPOLLO25JUL1800PE":{"ohlc":{"open":132.65,"high":147.45,"low":132.65,"close":140.0},"depth":{"buy":[{"quantity":700,"price":138.3,"orders":2},{"quantity":350,"price":138.25,"orders":1},{"quantity":350,"price":137.95,"orders":1},{"quantity":1400,"price":134.85,"orders":1},{"quantity":350,"price":133.9,"orders":1}],"sell":[{"quantity":700,"price":144.35,"orders":2},{"quantity":350,"price":144.4,"orders":1},{"quantity":350,"price":144.5,"orders":1},{"quantity":350,"price":144.75,"orders":1},{"quantity":350,"price":149.1,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|63958","symbol":"APLAPOLLO25JUL1800PE","last_price":140.0,"volume":7000,"average_price":138.62,"oi":140000.0,"net_change":31.0,"total_buy_quantity":38500.0,"total_sell_quantity":39550.0,"lower_circuit_limit":28.55,"upper_circuit_limit":189.45,"last_trade_time":"1753177318873","oi_day_high":141400.0,"oi_day_low":140000.0},"NSE_FO:ICICIGI25JUL2020PE":{"ohlc":{"open":69.75,"high":72.05,"low":59.55,"close":59.55},"depth":{"buy":[{"quantity":325,"price":64.75,"orders":1},{"quantity":325,"price":64.1,"orders":1},{"quantity":325,"price":64.05,"orders":1},{"quantity":2275,"price":59.55,"orders":2},{"quantity":1625,"price":58.6,"orders":1}],"sell":[{"quantity":325,"price":73.55,"orders":1},{"quantity":325,"price":73.6,"orders":1},{"quantity":975,"price":74.95,"orders":1},{"quantity":3250,"price":76.15,"orders":1},{"quantity":1300,"price":77.45,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|102838","symbol":"ICICIGI25JUL2020PE","last_price":59.55,"volume":4225,"average_price":69.31,"oi":51025.0,"net_change":-13.8,"total_buy_quantity":27300.0,"total_sell_quantity":13975.0,"lower_circuit_limit":6.15,"upper_circuit_limit":140.55,"last_trade_time":"1753175506133","oi_day_high":51675.0,"oi_day_low":51025.0},"NSE_FO:CANBK25JUL111CE":{"ohlc":{"open":3.5,"high":3.55,"low":1.75,"close":1.8},"depth":{"buy":[{"quantity":47250,"price":1.75,"orders":5},{"quantity":141750,"price":1.7,"orders":12},{"quantity":74250,"price":1.65,"orders":6},{"quantity":175500,"price":1.6,"orders":10},{"quantity":60750,"price":1.55,"orders":4}],"sell":[{"quantity":60750,"price":1.8,"orders":9},{"quantity":81000,"price":1.85,"orders":11},{"quantity":74250,"price":1.9,"orders":6},{"quantity":195750,"price":1.95,"orders":9},{"quantity":60750,"price":2.0,"orders":7}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|85813","symbol":"CANBK25JUL111CE","last_price":1.8,"volume":8559000,"average_price":2.24,"oi":3294000.0,"net_change":-1.6,"total_buy_quantity":1188000.0,"total_sell_quantity":2031750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.4,"last_trade_time":"1753178365076","oi_day_high":3294000.0,"oi_day_low":2288250.0},"NSE_FO:APOLLOHOSP25JUL7100PE":{"ohlc":{"open":24.8,"high":35.5,"low":22.1,"close":23.65},"depth":{"buy":[{"quantity":250,"price":22.95,"orders":2},{"quantity":125,"price":22.9,"orders":1},{"quantity":1000,"price":22.65,"orders":1},{"quantity":125,"price":21.5,"orders":1},{"quantity":125,"price":19.95,"orders":1}],"sell":[{"quantity":125,"price":23.75,"orders":1},{"quantity":125,"price":25.6,"orders":1},{"quantity":625,"price":27.2,"orders":1},{"quantity":1000,"price":27.25,"orders":1},{"quantity":625,"price":27.3,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|64602","symbol":"APOLLOHOSP25JUL7100PE","last_price":23.65,"volume":75000,"average_price":27.46,"oi":63875.0,"net_change":-3.95,"total_buy_quantity":31250.0,"total_sell_quantity":19750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":116.65,"last_trade_time":"1753178375198","oi_day_high":64125.0,"oi_day_low":58500.0},"NSE_FO:DMART25JUL4300PE":{"ohlc":{"open":270.0,"high":275.2,"low":222.0,"close":264.4},"depth":{"buy":[{"quantity":150,"price":261.45,"orders":1},{"quantity":150,"price":261.4,"orders":1},{"quantity":150,"price":260.95,"orders":1},{"quantity":150,"price":260.85,"orders":1},{"quantity":1200,"price":250.7,"orders":3}],"sell":[{"quantity":150,"price":265.1,"orders":1},{"quantity":150,"price":265.15,"orders":1},{"quantity":150,"price":267.8,"orders":1},{"quantity":300,"price":274.7,"orders":2},{"quantity":600,"price":278.25,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|88890","symbol":"DMART25JUL4300PE","last_price":264.4,"volume":5550,"average_price":261.6,"oi":58500.0,"net_change":-9.65,"total_buy_quantity":18300.0,"total_sell_quantity":18000.0,"lower_circuit_limit":87.9,"upper_circuit_limit":460.2,"last_trade_time":"1753178301886","oi_day_high":62100.0,"oi_day_low":58500.0},"NSE_FO:ATGL25JUL650PE":{"ohlc":{"open":12.55,"high":18.0,"low":12.05,"close":16.7},"depth":{"buy":[{"quantity":1750,"price":16.6,"orders":2},{"quantity":1750,"price":16.05,"orders":2},{"quantity":875,"price":15.9,"orders":1},{"quantity":1750,"price":15.85,"orders":2},{"quantity":7000,"price":15.55,"orders":1}],"sell":[{"quantity":1750,"price":17.0,"orders":2},{"quantity":1750,"price":17.55,"orders":2},{"quantity":875,"price":17.8,"orders":1},{"quantity":1750,"price":17.85,"orders":2},{"quantity":7000,"price":18.05,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|78307","symbol":"ATGL25JUL650PE","last_price":16.7,"volume":148750,"average_price":15.1,"oi":188125.0,"net_change":5.35,"total_buy_quantity":242375.0,"total_sell_quantity":162750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.85,"last_trade_time":"1753178357918","oi_day_high":193375.0,"oi_day_low":179375.0},"NSE_FO:MAXHEALTH25JUL1260PE":{"ohlc":{"open":50.0,"high":55.8,"low":48.35,"close":48.35},"depth":{"buy":[{"quantity":1050,"price":48.0,"orders":2},{"quantity":1050,"price":46.35,"orders":2},{"quantity":525,"price":46.3,"orders":1},{"quantity":525,"price":46.0,"orders":1},{"quantity":2100,"price":45.25,"orders":1}],"sell":[{"quantity":525,"price":49.4,"orders":1},{"quantity":525,"price":49.55,"orders":1},{"quantity":1575,"price":52.1,"orders":3},{"quantity":525,"price":52.85,"orders":1},{"quantity":2625,"price":53.4,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|118317","symbol":"MAXHEALTH25JUL1260PE","last_price":48.35,"volume":53025,"average_price":50.74,"oi":131250.0,"net_change":-3.15,"total_buy_quantity":94500.0,"total_sell_quantity":57225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.75,"last_trade_time":"1753178327612","oi_day_high":140700.0,"oi_day_low":131250.0},"NSE_FO:PATANJALI25JUL1660CE":{"ohlc":{"open":286.3,"high":286.3,"low":286.3,"close":286.3},"depth":{"buy":[{"quantity":900,"price":266.95,"orders":1},{"quantity":1500,"price":266.9,"orders":1},{"quantity":1200,"price":262.5,"orders":1},{"quantity":600,"price":261.55,"orders":1},{"quantity":1200,"price":260.2,"orders":1}],"sell":[{"quantity":900,"price":288.7,"orders":1},{"quantity":1200,"price":288.75,"orders":1},{"quantity":1200,"price":289.35,"orders":1},{"quantity":1500,"price":289.6,"orders":1},{"quantity":3000,"price":291.55,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|126273","symbol":"PATANJALI25JUL1660CE","last_price":286.3,"volume":0,"average_price":0.0,"oi":68100.0,"net_change":0.0,"total_buy_quantity":27000.0,"total_sell_quantity":25800.0,"lower_circuit_limit":172.25,"upper_circuit_limit":400.35,"last_trade_time":"1753090398000","oi_day_high":68400.0,"oi_day_low":68100.0},"NSE_FO:TORNTPHARM25JUL3200CE":{"ohlc":{"open":330.0,"high":330.0,"low":330.0,"close":330.0},"depth":{"buy":[{"quantity":750,"price":293.65,"orders":1},{"quantity":1000,"price":293.6,"orders":1},{"quantity":2500,"price":288.3,"orders":1},{"quantity":1250,"price":285.5,"orders":1},{"quantity":2500,"price":284.8,"orders":1}],"sell":[{"quantity":250,"price":322.25,"orders":1},{"quantity":1250,"price":322.3,"orders":1},{"quantity":1000,"price":326.75,"orders":1},{"quantity":2500,"price":328.85,"orders":1},{"quantity":2500,"price":329.35,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|132787","symbol":"TORNTPHARM25JUL3200CE","last_price":330.0,"volume":0,"average_price":0.0,"oi":18500.0,"net_change":0.0,"total_buy_quantity":16000.0,"total_sell_quantity":15500.0,"lower_circuit_limit":180.8,"upper_circuit_limit":479.4,"last_trade_time":"1752817952000","oi_day_high":19000.0,"oi_day_low":18500.0},"NSE_FO:GMRAIRPORT25JUL85PE":{"ohlc":{"open":0.1,"high":0.15,"low":0.1,"close":0.15},"depth":{"buy":[{"quantity":216225,"price":0.1,"orders":11},{"quantity":3592125,"price":0.05,"orders":31},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1004400,"price":0.15,"orders":12},{"quantity":167400,"price":0.2,"orders":3},{"quantity":55800,"price":0.25,"orders":3},{"quantity":27900,"price":0.3,"orders":2},{"quantity":20925,"price":0.35,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|96081","symbol":"GMRAIRPORT25JUL85PE","last_price":0.15,"volume":864900,"average_price":0.1,"oi":3229425.0,"net_change":0.05,"total_buy_quantity":3808350.0,"total_sell_quantity":2015775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1753178330598","oi_day_high":3543300.0,"oi_day_low":3229425.0},"NSE_FO:IRFC25JUL140CE":{"ohlc":{"open":1.45,"high":1.5,"low":0.8,"close":0.9},"depth":{"buy":[{"quantity":55250,"price":0.8,"orders":11},{"quantity":229500,"price":0.75,"orders":11},{"quantity":63750,"price":0.7,"orders":10},{"quantity":17000,"price":0.65,"orders":2},{"quantity":29750,"price":0.6,"orders":4}],"sell":[{"quantity":21250,"price":0.85,"orders":4},{"quantity":68000,"price":0.9,"orders":11},{"quantity":114750,"price":0.95,"orders":11},{"quantity":85000,"price":1.0,"orders":12},{"quantity":68000,"price":1.05,"orders":5}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|104899","symbol":"IRFC25JUL140CE","last_price":0.9,"volume":13561750,"average_price":0.93,"oi":9435000.0,"net_change":-0.55,"total_buy_quantity":2273750.0,"total_sell_quantity":1657500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1753178399240","oi_day_high":9656000.0,"oi_day_low":7237750.0},"NSE_FO:LUPIN25JUL1920PE":{"ohlc":{"open":29.9,"high":61.75,"low":29.9,"close":42.7},"depth":{"buy":[{"quantity":425,"price":41.35,"orders":1},{"quantity":425,"price":41.3,"orders":1},{"quantity":425,"price":41.25,"orders":1},{"quantity":425,"price":40.55,"orders":1},{"quantity":2975,"price":39.4,"orders":1}],"sell":[{"quantity":850,"price":43.7,"orders":2},{"quantity":425,"price":43.75,"orders":1},{"quantity":425,"price":43.8,"orders":1},{"quantity":425,"price":43.9,"orders":1},{"quantity":3400,"price":44.95,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|111959","symbol":"LUPIN25JUL1920PE","last_price":42.7,"volume":173825,"average_price":46.07,"oi":101575.0,"net_change":10.1,"total_buy_quantity":97750.0,"total_sell_quantity":53975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.55,"last_trade_time":"1753178399810","oi_day_high":109225.0,"oi_day_low":98600.0},"NSE_FO:BRITANNIA25JUL5850PE":{"ohlc":{"open":169.0,"high":216.55,"low":158.95,"close":158.95},"depth":{"buy":[{"quantity":125,"price":153.35,"orders":1},{"quantity":125,"price":152.8,"orders":1},{"quantity":125,"price":152.65,"orders":1},{"quantity":375,"price":142.3,"orders":1},{"quantity":250,"price":140.15,"orders":1}],"sell":[{"quantity":125,"price":164.9,"orders":1},{"quantity":125,"price":164.95,"orders":1},{"quantity":625,"price":180.15,"orders":2},{"quantity":500,"price":182.5,"orders":1},{"quantity":1250,"price":187.9,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|84654","symbol":"BRITANNIA25JUL5850PE","last_price":158.95,"volume":4375,"average_price":188.14,"oi":9625.0,"net_change":-19.4,"total_buy_quantity":11125.0,"total_sell_quantity":10125.0,"lower_circuit_limit":17.75,"upper_circuit_limit":338.95,"last_trade_time":"1753178338282","oi_day_high":10125.0,"oi_day_low":9625.0},"NSE_FO:KPITTECH25JUL1280CE":{"ohlc":{"open":24.35,"high":25.65,"low":16.8,"close":18.7},"depth":{"buy":[{"quantity":400,"price":17.75,"orders":1},{"quantity":400,"price":17.65,"orders":1},{"quantity":800,"price":17.55,"orders":2},{"quantity":4000,"price":17.5,"orders":1},{"quantity":400,"price":17.4,"orders":1}],"sell":[{"quantity":800,"price":19.3,"orders":2},{"quantity":400,"price":20.05,"orders":1},{"quantity":400,"price":20.1,"orders":1},{"quantity":800,"price":20.95,"orders":2},{"quantity":400,"price":21.15,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|108823","symbol":"KPITTECH25JUL1280CE","last_price":18.7,"volume":105200,"average_price":19.15,"oi":256000.0,"net_change":-5.3,"total_buy_quantity":249200.0,"total_sell_quantity":69200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":66.6,"last_trade_time":"1753178305279","oi_day_high":258400.0,"oi_day_low":238400.0},"NSE_FO:PETRONET25JUL300PE":{"ohlc":{"open":3.5,"high":4.0,"low":3.2,"close":3.65},"depth":{"buy":[{"quantity":5400,"price":3.5,"orders":3},{"quantity":7200,"price":3.45,"orders":4},{"quantity":5400,"price":3.4,"orders":3},{"quantity":5400,"price":3.35,"orders":3},{"quantity":5400,"price":3.3,"orders":3}],"sell":[{"quantity":3600,"price":3.65,"orders":2},{"quantity":3600,"price":3.7,"orders":2},{"quantity":7200,"price":3.75,"orders":4},{"quantity":10800,"price":3.8,"orders":5},{"quantity":9000,"price":3.85,"orders":4}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|120765","symbol":"PETRONET25JUL300PE","last_price":3.65,"volume":478800,"average_price":3.58,"oi":1099800.0,"net_change":-0.05,"total_buy_quantity":388800.0,"total_sell_quantity":432000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1753178397217","oi_day_high":1107000.0,"oi_day_low":991800.0},"NSE_FO:TECHM25JUL1670CE":{"ohlc":{"open":1.7,"high":1.95,"low":1.55,"close":1.65},"depth":{"buy":[{"quantity":10200,"price":1.55,"orders":9},{"quantity":6000,"price":1.5,"orders":3},{"quantity":6600,"price":1.45,"orders":6},{"quantity":19800,"price":1.4,"orders":4},{"quantity":16200,"price":1.35,"orders":4}],"sell":[{"quantity":600,"price":1.65,"orders":1},{"quantity":2400,"price":1.7,"orders":3},{"quantity":1800,"price":1.75,"orders":2},{"quantity":1800,"price":1.8,"orders":2},{"quantity":1800,"price":1.85,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|138543","symbol":"TECHM25JUL1670CE","last_price":1.65,"volume":267600,"average_price":1.66,"oi":1689600.0,"net_change":-0.15,"total_buy_quantity":734400.0,"total_sell_quantity":223200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1753178347070","oi_day_high":1744200.0,"oi_day_low":1688400.0},"NSE_FO:SAIL25JUL132.5CE":{"ohlc":{"open":6.1,"high":7.35,"low":4.8,"close":4.8},"depth":{"buy":[{"quantity":9400,"price":4.7,"orders":2},{"quantity":37600,"price":4.5,"orders":1},{"quantity":37600,"price":4.45,"orders":1},{"quantity":56400,"price":4.2,"orders":1},{"quantity":32900,"price":4.15,"orders":2}],"sell":[{"quantity":9400,"price":4.85,"orders":2},{"quantity":4700,"price":4.9,"orders":1},{"quantity":4700,"price":4.95,"orders":1},{"quantity":42300,"price":5.0,"orders":2},{"quantity":14100,"price":5.05,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|133181","symbol":"SAIL25JUL132.5CE","last_price":4.8,"volume":2086800,"average_price":6.09,"oi":874200.0,"net_change":-1.2,"total_buy_quantity":540500.0,"total_sell_quantity":460600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1753178385050","oi_day_high":1193800.0,"oi_day_low":874200.0},"NSE_FO:INDIGO25JUL5700CE":{"ohlc":{"open":231.0,"high":277.3,"low":221.85,"close":277.25},"depth":{"buy":[{"quantity":300,"price":264.75,"orders":2},{"quantity":6150,"price":264.7,"orders":4},{"quantity":150,"price":264.65,"orders":1},{"quantity":300,"price":264.6,"orders":2},{"quantity":600,"price":264.4,"orders":1}],"sell":[{"quantity":150,"price":294.0,"orders":1},{"quantity":6150,"price":294.05,"orders":4},{"quantity":300,"price":294.15,"orders":1},{"quantity":150,"price":294.25,"orders":1},{"quantity":300,"price":295.2,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|102014","symbol":"INDIGO25JUL5700CE","last_price":277.25,"volume":43200,"average_price":243.78,"oi":133050.0,"net_change":55.45,"total_buy_quantity":19800.0,"total_sell_quantity":15750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":455.3,"last_trade_time":"1753178272354","oi_day_high":151200.0,"oi_day_low":133050.0},"NSE_FO:AMBUJACEM25JUL565PE":{"ohlc":{"open":0.5,"high":0.5,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":1050,"price":0.4,"orders":1},{"quantity":3150,"price":0.35,"orders":1},{"quantity":30450,"price":0.3,"orders":2},{"quantity":9450,"price":0.25,"orders":2},{"quantity":1050,"price":0.2,"orders":1}],"sell":[{"quantity":42000,"price":1.85,"orders":1},{"quantity":42000,"price":2.15,"orders":1},{"quantity":1050,"price":5.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|76691","symbol":"AMBUJACEM25JUL565PE","last_price":0.5,"volume":4200,"average_price":0.5,"oi":157500.0,"net_change":-0.2,"total_buy_quantity":172200.0,"total_sell_quantity":85050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1753174077692","oi_day_high":158550.0,"oi_day_low":157500.0},"NSE_FO:COALINDIA25JUL395CE":{"ohlc":{"open":1.45,"high":3.35,"low":1.25,"close":2.1},"depth":{"buy":[{"quantity":6750,"price":2.1,"orders":5},{"quantity":10800,"price":2.05,"orders":7},{"quantity":9450,"price":2.0,"orders":6},{"quantity":6750,"price":1.95,"orders":3},{"quantity":5400,"price":1.9,"orders":2}],"sell":[{"quantity":10800,"price":2.2,"orders":8},{"quantity":12150,"price":2.25,"orders":7},{"quantity":10800,"price":2.3,"orders":6},{"quantity":9450,"price":2.35,"orders":5},{"quantity":5400,"price":2.4,"orders":4}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|87729","symbol":"COALINDIA25JUL395CE","last_price":2.1,"volume":4776300,"average_price":2.3,"oi":5401350.0,"net_change":0.4,"total_buy_quantity":361800.0,"total_sell_quantity":608850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1753178397203","oi_day_high":6299100.0,"oi_day_low":5401350.0},"NSE_FO:RELIANCE25JUL1500PE":{"ohlc":{"open":71.4,"high":86.4,"low":66.15,"close":82.65},"depth":{"buy":[{"quantity":500,"price":82.25,"orders":1},{"quantity":500,"price":82.1,"orders":1},{"quantity":500,"price":81.95,"orders":1},{"quantity":500,"price":81.45,"orders":1},{"quantity":500,"price":81.4,"orders":1}],"sell":[{"quantity":2000,"price":83.15,"orders":4},{"quantity":500,"price":83.2,"orders":1},{"quantity":1000,"price":83.45,"orders":2},{"quantity":500,"price":83.55,"orders":1},{"quantity":1500,"price":83.65,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|124712","symbol":"RELIANCE25JUL1500PE","last_price":82.65,"volume":352000,"average_price":78.43,"oi":1680000.0,"net_change":13.2,"total_buy_quantity":60500.0,"total_sell_quantity":52000.0,"lower_circuit_limit":19.1,"upper_circuit_limit":119.8,"last_trade_time":"1753178345829","oi_day_high":1797000.0,"oi_day_low":1680000.0},"NSE_FO:OFSS25JUL9100CE":{"ohlc":{"open":135.8,"high":138.2,"low":99.0,"close":105.95},"depth":{"buy":[{"quantity":75,"price":101.7,"orders":1},{"quantity":150,"price":101.65,"orders":2},{"quantity":75,"price":101.6,"orders":1},{"quantity":75,"price":101.5,"orders":1},{"quantity":75,"price":100.8,"orders":1}],"sell":[{"quantity":75,"price":110.3,"orders":1},{"quantity":75,"price":111.8,"orders":1},{"quantity":600,"price":117.95,"orders":1},{"quantity":600,"price":119.65,"orders":1},{"quantity":75,"price":128.0,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|125029","symbol":"OFSS25JUL9100CE","last_price":105.95,"volume":22725,"average_price":115.9,"oi":45300.0,"net_change":-28.25,"total_buy_quantity":45900.0,"total_sell_quantity":10125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":343.4,"last_trade_time":"1753178300932","oi_day_high":46350.0,"oi_day_low":45075.0},"NSE_FO:VEDL25JUL460PE":{"ohlc":{"open":10.9,"high":13.15,"low":9.5,"close":12.55},"depth":{"buy":[{"quantity":3450,"price":12.35,"orders":3},{"quantity":1150,"price":12.3,"orders":1},{"quantity":1150,"price":12.25,"orders":1},{"quantity":3450,"price":12.2,"orders":3},{"quantity":2300,"price":12.05,"orders":2}],"sell":[{"quantity":3450,"price":13.9,"orders":3},{"quantity":2300,"price":13.95,"orders":2},{"quantity":1150,"price":14.0,"orders":1},{"quantity":3450,"price":14.65,"orders":1},{"quantity":23000,"price":14.85,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|135157","symbol":"VEDL25JUL460PE","last_price":12.55,"volume":1543300,"average_price":11.04,"oi":1385750.0,"net_change":1.6,"total_buy_quantity":353050.0,"total_sell_quantity":144900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.95,"last_trade_time":"1753178375775","oi_day_high":1565150.0,"oi_day_low":1376550.0},"NSE_FO:UNIONBANK25JUL147.5CE":{"ohlc":{"open":1.2,"high":1.65,"low":0.5,"close":0.8},"depth":{"buy":[{"quantity":8850,"price":0.8,"orders":2},{"quantity":35400,"price":0.75,"orders":4},{"quantity":30975,"price":0.7,"orders":3},{"quantity":26550,"price":0.65,"orders":2},{"quantity":4425,"price":0.55,"orders":1}],"sell":[{"quantity":57525,"price":0.85,"orders":10},{"quantity":57525,"price":0.9,"orders":7},{"quantity":44250,"price":0.95,"orders":6},{"quantity":44250,"price":1.0,"orders":6},{"quantity":26550,"price":1.05,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|140011","symbol":"UNIONBANK25JUL147.5CE","last_price":0.8,"volume":4429425,"average_price":1.08,"oi":2252325.0,"net_change":-0.3,"total_buy_quantity":531000.0,"total_sell_quantity":1252275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1753178395047","oi_day_high":2252325.0,"oi_day_low":1619550.0},"NSE_FO:VBL25JUL460CE":{"ohlc":{"open":31.75,"high":31.75,"low":25.1,"close":26.8},"depth":{"buy":[{"quantity":8200,"price":24.3,"orders":2},{"quantity":1025,"price":24.25,"orders":1},{"quantity":1025,"price":24.2,"orders":1},{"quantity":3075,"price":24.15,"orders":1},{"quantity":10250,"price":24.1,"orders":1}],"sell":[{"quantity":3075,"price":28.15,"orders":1},{"quantity":8200,"price":28.2,"orders":2},{"quantity":10250,"price":28.35,"orders":1},{"quantity":10250,"price":28.4,"orders":1},{"quantity":7175,"price":28.5,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|134946","symbol":"VBL25JUL460CE","last_price":26.8,"volume":67650,"average_price":26.37,"oi":750300.0,"net_change":-3.45,"total_buy_quantity":118900.0,"total_sell_quantity":137350.0,"lower_circuit_limit":4.1,"upper_circuit_limit":56.4,"last_trade_time":"1753177975402","oi_day_high":762600.0,"oi_day_low":750300.0},"NSE_FO:BPCL25JUL330CE":{"ohlc":{"open":11.9,"high":11.9,"low":8.9,"close":9.65},"depth":{"buy":[{"quantity":1975,"price":9.25,"orders":1},{"quantity":1975,"price":9.2,"orders":1},{"quantity":1975,"price":9.15,"orders":1},{"quantity":1975,"price":9.1,"orders":1},{"quantity":1975,"price":8.95,"orders":1}],"sell":[{"quantity":1975,"price":9.4,"orders":1},{"quantity":3950,"price":9.45,"orders":2},{"quantity":3950,"price":9.5,"orders":1},{"quantity":1975,"price":9.75,"orders":1},{"quantity":5925,"price":9.8,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|77452","symbol":"BPCL25JUL330CE","last_price":9.65,"volume":191575,"average_price":9.77,"oi":908500.0,"net_change":-1.8,"total_buy_quantity":302175.0,"total_sell_quantity":195525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.45,"last_trade_time":"1753178399018","oi_day_high":930225.0,"oi_day_low":902575.0},"NSE_FO:GLENMARK25JUL1740PE":{"ohlc":{"open":1.0,"high":1.0,"low":0.95,"close":0.95},"depth":{"buy":[{"quantity":375,"price":0.95,"orders":1},{"quantity":750,"price":0.9,"orders":1},{"quantity":1125,"price":0.85,"orders":2},{"quantity":1500,"price":0.8,"orders":2},{"quantity":1125,"price":0.75,"orders":1}],"sell":[{"quantity":375,"price":1.5,"orders":1},{"quantity":375,"price":1.75,"orders":1},{"quantity":375,"price":1.9,"orders":1},{"quantity":1500,"price":2.0,"orders":1},{"quantity":15000,"price":2.65,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|95859","symbol":"GLENMARK25JUL1740PE","last_price":0.95,"volume":1125,"average_price":0.98,"oi":110250.0,"net_change":-0.2,"total_buy_quantity":109875.0,"total_sell_quantity":56250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1753177872230","oi_day_high":110250.0,"oi_day_low":110250.0},"NSE_FO:ADANIPORTS25JUL1420CE":{"ohlc":{"open":44.0,"high":44.1,"low":22.35,"close":25.2},"depth":{"buy":[{"quantity":2375,"price":25.3,"orders":1},{"quantity":475,"price":25.15,"orders":1},{"quantity":950,"price":25.1,"orders":2},{"quantity":2850,"price":25.05,"orders":2},{"quantity":3325,"price":25.0,"orders":3}],"sell":[{"quantity":475,"price":25.85,"orders":1},{"quantity":950,"price":25.9,"orders":2},{"quantity":1425,"price":26.0,"orders":3},{"quantity":475,"price":26.3,"orders":1},{"quantity":1425,"price":26.4,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|75936","symbol":"ADANIPORTS25JUL1420CE","last_price":25.2,"volume":471200,"average_price":28.4,"oi":469300.0,"net_change":-18.05,"total_buy_quantity":166725.0,"total_sell_quantity":99275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":106.0,"last_trade_time":"1753178392094","oi_day_high":495425.0,"oi_day_low":413250.0},"NSE_FO:MAZDOCK25JUL3100PE":{"ohlc":{"open":130.0,"high":190.15,"low":118.8,"close":189.7},"depth":{"buy":[{"quantity":175,"price":177.75,"orders":1},{"quantity":175,"price":177.7,"orders":1},{"quantity":175,"price":177.6,"orders":1},{"quantity":1050,"price":173.15,"orders":1},{"quantity":1225,"price":171.6,"orders":2}],"sell":[{"quantity":175,"price":183.25,"orders":1},{"quantity":175,"price":183.35,"orders":1},{"quantity":175,"price":183.4,"orders":1},{"quantity":175,"price":183.45,"orders":1},{"quantity":175,"price":183.65,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|118629","symbol":"MAZDOCK25JUL3100PE","last_price":189.7,"volume":30100,"average_price":148.63,"oi":142450.0,"net_change":25.7,"total_buy_quantity":39025.0,"total_sell_quantity":26775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":362.3,"last_trade_time":"1753177862164","oi_day_high":142450.0,"oi_day_low":138075.0},"NSE_FO:HUDCO25JUL240PE":{"ohlc":{"open":12.6,"high":16.0,"low":12.45,"close":15.75},"depth":{"buy":[{"quantity":2775,"price":15.85,"orders":1},{"quantity":2775,"price":15.8,"orders":1},{"quantity":2775,"price":15.75,"orders":1},{"quantity":2775,"price":15.6,"orders":1},{"quantity":2775,"price":15.55,"orders":1}],"sell":[{"quantity":2775,"price":16.0,"orders":1},{"quantity":5550,"price":16.05,"orders":2},{"quantity":2775,"price":16.1,"orders":1},{"quantity":2775,"price":16.45,"orders":1},{"quantity":22200,"price":16.55,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|98372","symbol":"HUDCO25JUL240PE","last_price":15.75,"volume":108225,"average_price":14.59,"oi":1440225.0,"net_change":2.6,"total_buy_quantity":369075.0,"total_sell_quantity":308025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.15,"last_trade_time":"1753178328286","oi_day_high":1465200.0,"oi_day_low":1440225.0},"NSE_FO:KOTAKBANK25JUL2200PE":{"ohlc":{"open":60.9,"high":69.55,"low":57.95,"close":59.35},"depth":{"buy":[{"quantity":400,"price":58.7,"orders":1},{"quantity":400,"price":58.65,"orders":1},{"quantity":400,"price":58.4,"orders":1},{"quantity":400,"price":58.25,"orders":1},{"quantity":400,"price":58.15,"orders":1}],"sell":[{"quantity":400,"price":59.9,"orders":1},{"quantity":400,"price":60.0,"orders":1},{"quantity":400,"price":60.3,"orders":1},{"quantity":800,"price":60.7,"orders":2},{"quantity":1200,"price":61.0,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|108471","symbol":"KOTAKBANK25JUL2200PE","last_price":59.35,"volume":220000,"average_price":62.87,"oi":475600.0,"net_change":2.35,"total_buy_quantity":49600.0,"total_sell_quantity":45600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.8,"last_trade_time":"1753178296165","oi_day_high":492400.0,"oi_day_low":475200.0},"NSE_FO:CDSL25JUL1740PE":{"ohlc":{"open":38.0,"high":58.6,"low":35.0,"close":52.6},"depth":{"buy":[{"quantity":475,"price":53.15,"orders":1},{"quantity":475,"price":53.1,"orders":1},{"quantity":475,"price":52.9,"orders":1},{"quantity":950,"price":52.7,"orders":2},{"quantity":950,"price":51.3,"orders":1}],"sell":[{"quantity":475,"price":53.7,"orders":1},{"quantity":475,"price":54.0,"orders":1},{"quantity":475,"price":54.05,"orders":1},{"quantity":475,"price":54.1,"orders":1},{"quantity":475,"price":54.9,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|86306","symbol":"CDSL25JUL1740PE","last_price":52.6,"volume":553375,"average_price":45.16,"oi":237025.0,"net_change":10.05,"total_buy_quantity":72675.0,"total_sell_quantity":46075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.95,"last_trade_time":"1753178258786","oi_day_high":243200.0,"oi_day_low":204250.0},"NSE_FO:BAJAJ-AUTO25JUL8400PE":{"ohlc":{"open":92.35,"high":185.1,"low":85.0,"close":153.85},"depth":{"buy":[{"quantity":75,"price":151.95,"orders":1},{"quantity":150,"price":151.85,"orders":2},{"quantity":75,"price":151.7,"orders":1},{"quantity":75,"price":146.8,"orders":1},{"quantity":375,"price":146.75,"orders":1}],"sell":[{"quantity":150,"price":157.0,"orders":2},{"quantity":75,"price":157.05,"orders":1},{"quantity":150,"price":157.55,"orders":2},{"quantity":75,"price":158.1,"orders":1},{"quantity":75,"price":158.25,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|51015","symbol":"BAJAJ-AUTO25JUL8400PE","last_price":153.85,"volume":161175,"average_price":131.16,"oi":77775.0,"net_change":58.1,"total_buy_quantity":37875.0,"total_sell_quantity":8175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":284.0,"last_trade_time":"1753178381170","oi_day_high":84450.0,"oi_day_low":73425.0},"NSE_FO:MPHASIS25JUL2743PE":{"ohlc":{"open":40.5,"high":51.25,"low":37.8,"close":51.25},"depth":{"buy":[{"quantity":550,"price":48.8,"orders":2},{"quantity":275,"price":48.75,"orders":1},{"quantity":275,"price":48.65,"orders":1},{"quantity":275,"price":48.5,"orders":1},{"quantity":275,"price":48.3,"orders":1}],"sell":[{"quantity":1100,"price":51.0,"orders":2},{"quantity":1100,"price":51.8,"orders":2},{"quantity":275,"price":52.05,"orders":1},{"quantity":825,"price":52.3,"orders":1},{"quantity":550,"price":52.35,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|114875","symbol":"MPHASIS25JUL2743PE","last_price":51.25,"volume":25850,"average_price":43.06,"oi":113025.0,"net_change":9.9,"total_buy_quantity":48675.0,"total_sell_quantity":38500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":100.5,"last_trade_time":"1753178383847","oi_day_high":116875.0,"oi_day_low":112750.0},"NSE_FO:HINDPETRO25JUL420PE":{"ohlc":{"open":3.9,"high":4.85,"low":3.1,"close":4.1},"depth":{"buy":[{"quantity":10125,"price":4.1,"orders":5},{"quantity":30375,"price":4.05,"orders":6},{"quantity":10125,"price":4.0,"orders":3},{"quantity":18225,"price":3.95,"orders":6},{"quantity":10125,"price":3.9,"orders":4}],"sell":[{"quantity":6075,"price":4.25,"orders":3},{"quantity":16200,"price":4.3,"orders":6},{"quantity":26325,"price":4.35,"orders":4},{"quantity":10125,"price":4.4,"orders":3},{"quantity":18225,"price":4.45,"orders":5}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|97596","symbol":"HINDPETRO25JUL420PE","last_price":4.1,"volume":888975,"average_price":4.13,"oi":1125900.0,"net_change":-0.45,"total_buy_quantity":599400.0,"total_sell_quantity":587250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.55,"last_trade_time":"1753178397077","oi_day_high":1162350.0,"oi_day_low":1111725.0},"NSE_FO:ONGC25JUL245PE":{"ohlc":{"open":2.45,"high":3.0,"low":1.65,"close":1.9},"depth":{"buy":[{"quantity":11250,"price":1.85,"orders":4},{"quantity":18000,"price":1.8,"orders":7},{"quantity":40500,"price":1.75,"orders":13},{"quantity":20250,"price":1.7,"orders":4},{"quantity":33750,"price":1.65,"orders":7}],"sell":[{"quantity":18000,"price":1.9,"orders":8},{"quantity":42750,"price":1.95,"orders":12},{"quantity":74250,"price":2.0,"orders":16},{"quantity":15750,"price":2.05,"orders":5},{"quantity":38250,"price":2.1,"orders":9}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|119178","symbol":"ONGC25JUL245PE","last_price":1.9,"volume":6439500,"average_price":2.18,"oi":2578500.0,"net_change":-0.55,"total_buy_quantity":695250.0,"total_sell_quantity":780750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1753178390022","oi_day_high":2598750.0,"oi_day_low":2205000.0},"NSE_FO:AUBANK25JUL820PE":{"ohlc":{"open":77.0,"high":92.5,"low":77.0,"close":92.2},"depth":{"buy":[{"quantity":1000,"price":92.15,"orders":1},{"quantity":1000,"price":92.1,"orders":1},{"quantity":1000,"price":92.05,"orders":1},{"quantity":1000,"price":91.95,"orders":1},{"quantity":1000,"price":91.8,"orders":1}],"sell":[{"quantity":1000,"price":94.25,"orders":1},{"quantity":3000,"price":94.3,"orders":3},{"quantity":1000,"price":94.35,"orders":1},{"quantity":1000,"price":94.4,"orders":1},{"quantity":1000,"price":94.5,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|67293","symbol":"AUBANK25JUL820PE","last_price":92.2,"volume":21000,"average_price":86.66,"oi":154000.0,"net_change":24.45,"total_buy_quantity":93000.0,"total_sell_quantity":36000.0,"lower_circuit_limit":26.65,"upper_circuit_limit":108.85,"last_trade_time":"1753178397316","oi_day_high":160000.0,"oi_day_low":154000.0},"NSE_FO:GAIL25JUL187.5CE":{"ohlc":{"open":2.05,"high":2.4,"low":1.85,"close":2.1},"depth":{"buy":[{"quantity":12600,"price":2.0,"orders":4},{"quantity":9450,"price":1.95,"orders":2},{"quantity":9450,"price":1.9,"orders":2},{"quantity":9450,"price":1.85,"orders":2},{"quantity":113400,"price":1.8,"orders":5}],"sell":[{"quantity":18900,"price":2.1,"orders":4},{"quantity":9450,"price":2.15,"orders":3},{"quantity":15750,"price":2.2,"orders":5},{"quantity":6300,"price":2.25,"orders":2},{"quantity":12600,"price":2.3,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|95462","symbol":"GAIL25JUL187.5CE","last_price":2.1,"volume":1449000,"average_price":2.1,"oi":1849050.0,"net_change":0.15,"total_buy_quantity":522900.0,"total_sell_quantity":630000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1753178218218","oi_day_high":1927800.0,"oi_day_low":1849050.0},"NSE_FO:ABCAPITAL25JUL275PE":{"ohlc":{"open":7.0,"high":8.95,"low":6.0,"close":8.1},"depth":{"buy":[{"quantity":3100,"price":7.9,"orders":1},{"quantity":3100,"price":7.75,"orders":1},{"quantity":3100,"price":7.7,"orders":1},{"quantity":3100,"price":7.65,"orders":1},{"quantity":12400,"price":7.3,"orders":1}],"sell":[{"quantity":3100,"price":8.1,"orders":1},{"quantity":3100,"price":8.15,"orders":1},{"quantity":3100,"price":8.2,"orders":1},{"quantity":3100,"price":8.25,"orders":1},{"quantity":24800,"price":9.15,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|74846","symbol":"ABCAPITAL25JUL275PE","last_price":8.1,"volume":474300,"average_price":7.33,"oi":716100.0,"net_change":1.35,"total_buy_quantity":285200.0,"total_sell_quantity":303800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1753178340002","oi_day_high":753300.0,"oi_day_low":716100.0},"NSE_FO:KEI25JUL3750PE":{"ohlc":{"open":21.85,"high":32.0,"low":18.0,"close":26.1},"depth":{"buy":[{"quantity":175,"price":25.0,"orders":1},{"quantity":175,"price":24.75,"orders":1},{"quantity":175,"price":24.7,"orders":1},{"quantity":1400,"price":22.75,"orders":1},{"quantity":7350,"price":10.25,"orders":2}],"sell":[{"quantity":350,"price":27.0,"orders":2},{"quantity":175,"price":27.05,"orders":1},{"quantity":175,"price":28.9,"orders":1},{"quantity":1400,"price":28.95,"orders":1},{"quantity":350,"price":30.2,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|111882","symbol":"KEI25JUL3750PE","last_price":26.1,"volume":28875,"average_price":23.55,"oi":25375.0,"net_change":1.85,"total_buy_quantity":59325.0,"total_sell_quantity":23625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":104.35,"last_trade_time":"1753178344688","oi_day_high":25375.0,"oi_day_low":18900.0},"NSE_FO:BANDHANBNK25JUL185PE":{"ohlc":{"open":5.95,"high":7.0,"low":5.1,"close":5.7},"depth":{"buy":[{"quantity":3600,"price":4.75,"orders":1},{"quantity":28800,"price":4.55,"orders":1},{"quantity":7200,"price":4.5,"orders":2},{"quantity":3600,"price":4.1,"orders":1},{"quantity":3600,"price":4.0,"orders":1}],"sell":[{"quantity":7200,"price":6.0,"orders":1},{"quantity":3600,"price":6.25,"orders":1},{"quantity":3600,"price":6.3,"orders":1},{"quantity":3600,"price":6.8,"orders":1},{"quantity":3600,"price":6.9,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|72557","symbol":"BANDHANBNK25JUL185PE","last_price":5.7,"volume":86400,"average_price":5.64,"oi":1382400.0,"net_change":0.25,"total_buy_quantity":133200.0,"total_sell_quantity":169200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1753178380001","oi_day_high":1465200.0,"oi_day_low":1382400.0},"NSE_FO:IIFL25JUL480CE":{"ohlc":{"open":59.0,"high":59.0,"low":59.0,"close":59.0},"depth":{"buy":[{"quantity":11550,"price":48.55,"orders":2},{"quantity":6600,"price":48.35,"orders":1},{"quantity":16500,"price":47.55,"orders":1},{"quantity":16500,"price":47.05,"orders":1},{"quantity":8250,"price":46.9,"orders":1}],"sell":[{"quantity":8250,"price":52.55,"orders":2},{"quantity":8250,"price":53.05,"orders":1},{"quantity":6600,"price":53.1,"orders":1},{"quantity":16500,"price":53.6,"orders":1},{"quantity":16500,"price":53.9,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|101187","symbol":"IIFL25JUL480CE","last_price":59.0,"volume":0,"average_price":0.0,"oi":288750.0,"net_change":0.0,"total_buy_quantity":117150.0,"total_sell_quantity":105600.0,"lower_circuit_limit":18.65,"upper_circuit_limit":100.15,"last_trade_time":"1752818901000","oi_day_high":290400.0,"oi_day_low":288750.0},"NSE_FO:INDUSINDBK25JUL840CE":{"ohlc":{"open":44.7,"high":50.05,"low":22.0,"close":26.5},"depth":{"buy":[{"quantity":700,"price":25.45,"orders":1},{"quantity":2100,"price":25.4,"orders":3},{"quantity":700,"price":25.35,"orders":1},{"quantity":1400,"price":25.25,"orders":2},{"quantity":1400,"price":25.2,"orders":2}],"sell":[{"quantity":1400,"price":27.2,"orders":2},{"quantity":2100,"price":27.25,"orders":3},{"quantity":700,"price":27.55,"orders":1},{"quantity":700,"price":28.0,"orders":1},{"quantity":2100,"price":29.7,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|102283","symbol":"INDUSINDBK25JUL840CE","last_price":26.5,"volume":1736700,"average_price":27.28,"oi":695800.0,"net_change":-5.0,"total_buy_quantity":345800.0,"total_sell_quantity":84700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.3,"last_trade_time":"1753178399042","oi_day_high":707700.0,"oi_day_low":612500.0},"NSE_FO:NATIONALUM25JUL195PE":{"ohlc":{"open":2.55,"high":3.45,"low":2.4,"close":2.8},"depth":{"buy":[{"quantity":18750,"price":2.75,"orders":5},{"quantity":22500,"price":2.7,"orders":5},{"quantity":18750,"price":2.65,"orders":4},{"quantity":18750,"price":2.6,"orders":4},{"quantity":11250,"price":2.55,"orders":3}],"sell":[{"quantity":7500,"price":2.85,"orders":2},{"quantity":26250,"price":2.9,"orders":7},{"quantity":15000,"price":2.95,"orders":4},{"quantity":45000,"price":3.0,"orders":10},{"quantity":37500,"price":3.05,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|120868","symbol":"NATIONALUM25JUL195PE","last_price":2.8,"volume":5145000,"average_price":2.81,"oi":2520000.0,"net_change":-1.0,"total_buy_quantity":712500.0,"total_sell_quantity":682500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.8,"last_trade_time":"1753178372870","oi_day_high":2707500.0,"oi_day_low":2306250.0},"NSE_FO:AUBANK25JUL820CE":{"ohlc":{"open":1.05,"high":1.1,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":2000,"price":0.5,"orders":2},{"quantity":12000,"price":0.45,"orders":6},{"quantity":85000,"price":0.4,"orders":10},{"quantity":22000,"price":0.35,"orders":7},{"quantity":12000,"price":0.3,"orders":4}],"sell":[{"quantity":9000,"price":0.55,"orders":7},{"quantity":12000,"price":0.6,"orders":6},{"quantity":4000,"price":0.65,"orders":2},{"quantity":9000,"price":0.7,"orders":2},{"quantity":3000,"price":0.75,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|67292","symbol":"AUBANK25JUL820CE","last_price":0.5,"volume":590000,"average_price":0.62,"oi":725000.0,"net_change":-0.55,"total_buy_quantity":394000.0,"total_sell_quantity":185000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.05,"last_trade_time":"1753178397322","oi_day_high":757000.0,"oi_day_low":704000.0},"NSE_FO:ETERNAL25JUL265PE":{"ohlc":{"open":1.75,"high":1.75,"low":0.4,"close":0.65},"depth":{"buy":[{"quantity":67900,"price":0.6,"orders":14},{"quantity":533500,"price":0.55,"orders":27},{"quantity":710525,"price":0.5,"orders":29},{"quantity":562600,"price":0.45,"orders":28},{"quantity":526225,"price":0.4,"orders":23}],"sell":[{"quantity":303125,"price":0.65,"orders":28},{"quantity":181875,"price":0.7,"orders":20},{"quantity":150350,"price":0.75,"orders":20},{"quantity":97000,"price":0.8,"orders":8},{"quantity":135800,"price":0.85,"orders":5}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|93853","symbol":"ETERNAL25JUL265PE","last_price":0.65,"volume":20624625,"average_price":0.59,"oi":4195250.0,"net_change":-4.75,"total_buy_quantity":5109475.0,"total_sell_quantity":1755700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1753178395145","oi_day_high":4563850.0,"oi_day_low":4074000.0},"NSE_FO:OFSS25JUL9100PE":{"ohlc":{"open":461.3,"high":472.7,"low":461.3,"close":472.7},"depth":{"buy":[{"quantity":75,"price":451.75,"orders":1},{"quantity":75,"price":451.65,"orders":1},{"quantity":75,"price":451.55,"orders":1},{"quantity":3000,"price":288.25,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":75,"price":510.1,"orders":1},{"quantity":75,"price":510.15,"orders":1},{"quantity":750,"price":558.9,"orders":1},{"quantity":3000,"price":582.5,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|125030","symbol":"OFSS25JUL9100PE","last_price":472.7,"volume":150,"average_price":467.0,"oi":21000.0,"net_change":33.35,"total_buy_quantity":3225.0,"total_sell_quantity":3900.0,"lower_circuit_limit":22.15,"upper_circuit_limit":792.25,"last_trade_time":"1753164681639","oi_day_high":21000.0,"oi_day_low":20925.0},"NSE_FO:HINDZINC25JUL450CE":{"ohlc":{"open":5.9,"high":6.05,"low":4.05,"close":4.2},"depth":{"buy":[{"quantity":6125,"price":4.1,"orders":2},{"quantity":13475,"price":4.05,"orders":6},{"quantity":23275,"price":4.0,"orders":7},{"quantity":2450,"price":3.95,"orders":2},{"quantity":6125,"price":3.9,"orders":4}],"sell":[{"quantity":8575,"price":4.25,"orders":7},{"quantity":6125,"price":4.3,"orders":5},{"quantity":19600,"price":4.35,"orders":7},{"quantity":4900,"price":4.4,"orders":4},{"quantity":12250,"price":4.45,"orders":6}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|101590","symbol":"HINDZINC25JUL450CE","last_price":4.2,"volume":2176825,"average_price":5.03,"oi":3926125.0,"net_change":-1.2,"total_buy_quantity":406700.0,"total_sell_quantity":705600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.4,"last_trade_time":"1753178344693","oi_day_high":4043725.0,"oi_day_low":3926125.0},"NSE_FO:HAL25JUL4800PE":{"ohlc":{"open":101.55,"high":109.0,"low":72.0,"close":92.45},"depth":{"buy":[{"quantity":300,"price":91.05,"orders":2},{"quantity":300,"price":91.0,"orders":2},{"quantity":300,"price":90.95,"orders":2},{"quantity":300,"price":90.1,"orders":2},{"quantity":150,"price":90.05,"orders":1}],"sell":[{"quantity":150,"price":94.85,"orders":1},{"quantity":150,"price":94.95,"orders":1},{"quantity":450,"price":95.0,"orders":2},{"quantity":150,"price":95.9,"orders":1},{"quantity":150,"price":95.95,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|93906","symbol":"HAL25JUL4800PE","last_price":92.45,"volume":448950,"average_price":86.43,"oi":330150.0,"net_change":-15.6,"total_buy_quantity":36750.0,"total_sell_quantity":17850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":283.15,"last_trade_time":"1753178398000","oi_day_high":340950.0,"oi_day_low":321150.0},"NSE_FO:NESTLEIND25JUL2440PE":{"ohlc":{"open":23.15,"high":39.9,"low":22.65,"close":35.4},"depth":{"buy":[{"quantity":500,"price":35.1,"orders":2},{"quantity":250,"price":34.55,"orders":1},{"quantity":250,"price":34.05,"orders":1},{"quantity":250,"price":33.85,"orders":1},{"quantity":500,"price":33.75,"orders":1}],"sell":[{"quantity":250,"price":36.2,"orders":1},{"quantity":250,"price":36.25,"orders":1},{"quantity":500,"price":36.3,"orders":2},{"quantity":250,"price":36.95,"orders":1},{"quantity":250,"price":37.3,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|116775","symbol":"NESTLEIND25JUL2440PE","last_price":35.4,"volume":177250,"average_price":32.53,"oi":85500.0,"net_change":10.15,"total_buy_quantity":76250.0,"total_sell_quantity":36750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.15,"last_trade_time":"1753178380653","oi_day_high":107750.0,"oi_day_low":78250.0},"NSE_FO:RBLBANK25JUL235CE":{"ohlc":{"open":35.7,"high":35.7,"low":35.7,"close":35.7},"depth":{"buy":[{"quantity":3175,"price":15.05,"orders":1},{"quantity":3175,"price":14.0,"orders":1},{"quantity":25400,"price":10.2,"orders":6},{"quantity":6350,"price":10.1,"orders":1},{"quantity":6350,"price":8.55,"orders":1}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|124161","symbol":"RBLBANK25JUL235CE","last_price":35.7,"volume":0,"average_price":0.0,"oi":292100.0,"net_change":0.0,"total_buy_quantity":47625.0,"total_sell_quantity":0.0,"lower_circuit_limit":7.5,"upper_circuit_limit":47.5,"last_trade_time":"1752744636000","oi_day_high":292100.0,"oi_day_low":266700.0},"NSE_FO:BLUESTARCO25JUL1660CE":{"ohlc":{"open":135.8,"high":142.85,"low":110.5,"close":116.9},"depth":{"buy":[{"quantity":325,"price":108.75,"orders":1},{"quantity":325,"price":108.7,"orders":1},{"quantity":325,"price":108.65,"orders":1},{"quantity":2275,"price":103.75,"orders":2},{"quantity":325,"price":103.0,"orders":1}],"sell":[{"quantity":325,"price":113.2,"orders":1},{"quantity":650,"price":113.25,"orders":2},{"quantity":325,"price":113.3,"orders":1},{"quantity":325,"price":113.35,"orders":1},{"quantity":325,"price":113.4,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|83332","symbol":"BLUESTARCO25JUL1660CE","last_price":116.9,"volume":7475,"average_price":129.53,"oi":20475.0,"net_change":-52.45,"total_buy_quantity":33475.0,"total_sell_quantity":31200.0,"lower_circuit_limit":53.35,"upper_circuit_limit":285.35,"last_trade_time":"1753171179957","oi_day_high":20475.0,"oi_day_low":19500.0},"NSE_FO:HEROMOTOCO25JUL4300PE":{"ohlc":{"open":53.95,"high":95.95,"low":43.35,"close":87.2},"depth":{"buy":[{"quantity":150,"price":86.05,"orders":1},{"quantity":150,"price":85.9,"orders":1},{"quantity":150,"price":85.85,"orders":1},{"quantity":150,"price":85.7,"orders":1},{"quantity":300,"price":85.55,"orders":2}],"sell":[{"quantity":150,"price":87.85,"orders":1},{"quantity":150,"price":87.9,"orders":1},{"quantity":300,"price":88.0,"orders":2},{"quantity":150,"price":88.1,"orders":1},{"quantity":1500,"price":88.15,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|96119","symbol":"HEROMOTOCO25JUL4300PE","last_price":87.2,"volume":380100,"average_price":72.41,"oi":236850.0,"net_change":36.8,"total_buy_quantity":41700.0,"total_sell_quantity":7800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.45,"last_trade_time":"1753178395112","oi_day_high":283050.0,"oi_day_low":227400.0},"NSE_FO:SYNGENE25JUL650PE":{"ohlc":{"open":5.95,"high":8.65,"low":2.55,"close":4.7},"depth":{"buy":[{"quantity":1000,"price":4.95,"orders":1},{"quantity":2000,"price":4.9,"orders":2},{"quantity":1000,"price":4.85,"orders":1},{"quantity":2000,"price":4.8,"orders":2},{"quantity":2000,"price":4.75,"orders":2}],"sell":[{"quantity":2000,"price":5.2,"orders":2},{"quantity":1000,"price":5.25,"orders":1},{"quantity":2000,"price":5.3,"orders":2},{"quantity":2000,"price":5.4,"orders":2},{"quantity":1000,"price":5.5,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|136903","symbol":"SYNGENE25JUL650PE","last_price":4.7,"volume":825000,"average_price":4.96,"oi":243000.0,"net_change":-1.1,"total_buy_quantity":254000.0,"total_sell_quantity":223000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.8,"last_trade_time":"1753178348703","oi_day_high":323000.0,"oi_day_low":228000.0},"NSE_FO:PFC25JUL420CE":{"ohlc":{"open":8.35,"high":9.9,"low":5.1,"close":5.45},"depth":{"buy":[{"quantity":6500,"price":5.45,"orders":5},{"quantity":6500,"price":5.4,"orders":4},{"quantity":3900,"price":5.35,"orders":3},{"quantity":3900,"price":5.3,"orders":3},{"quantity":2600,"price":5.25,"orders":2}],"sell":[{"quantity":2600,"price":5.55,"orders":2},{"quantity":5200,"price":5.6,"orders":4},{"quantity":6500,"price":5.65,"orders":5},{"quantity":5200,"price":5.7,"orders":4},{"quantity":2600,"price":5.75,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|120938","symbol":"PFC25JUL420CE","last_price":5.45,"volume":4847700,"average_price":7.3,"oi":3814200.0,"net_change":-2.5,"total_buy_quantity":586300.0,"total_sell_quantity":633100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1753178391822","oi_day_high":3979300.0,"oi_day_low":3663400.0},"NSE_FO:DRREDDY25JUL1320CE":{"ohlc":{"open":5.2,"high":5.2,"low":2.65,"close":3.2},"depth":{"buy":[{"quantity":625,"price":3.05,"orders":1},{"quantity":1250,"price":3.0,"orders":2},{"quantity":1250,"price":2.95,"orders":2},{"quantity":1875,"price":2.9,"orders":3},{"quantity":1875,"price":2.85,"orders":3}],"sell":[{"quantity":1250,"price":3.2,"orders":2},{"quantity":625,"price":3.25,"orders":1},{"quantity":625,"price":3.3,"orders":1},{"quantity":1250,"price":3.35,"orders":2},{"quantity":625,"price":3.4,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|89350","symbol":"DRREDDY25JUL1320CE","last_price":3.2,"volume":171875,"average_price":3.38,"oi":471875.0,"net_change":-2.0,"total_buy_quantity":855625.0,"total_sell_quantity":123750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.2,"last_trade_time":"1753178359229","oi_day_high":497500.0,"oi_day_low":471875.0},"NSE_FO:KAYNES25JUL5800CE":{"ohlc":{"open":224.6,"high":229.25,"low":145.25,"close":155.9},"depth":{"buy":[{"quantity":100,"price":145.05,"orders":1},{"quantity":100,"price":145.0,"orders":1},{"quantity":100,"price":144.4,"orders":1},{"quantity":100,"price":144.35,"orders":1},{"quantity":100,"price":144.2,"orders":1}],"sell":[{"quantity":100,"price":154.55,"orders":1},{"quantity":100,"price":155.0,"orders":1},{"quantity":100,"price":155.9,"orders":1},{"quantity":100,"price":156.0,"orders":1},{"quantity":100,"price":159.0,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|111689","symbol":"KAYNES25JUL5800CE","last_price":155.9,"volume":35500,"average_price":165.53,"oi":54100.0,"net_change":-70.8,"total_buy_quantity":23600.0,"total_sell_quantity":11600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":545.5,"last_trade_time":"1753178146728","oi_day_high":55200.0,"oi_day_low":43500.0},"NSE_FO:KALYANKJIL25JUL550CE":{"ohlc":{"open":39.3,"high":47.2,"low":39.3,"close":46.55},"depth":{"buy":[{"quantity":1175,"price":45.85,"orders":1},{"quantity":1175,"price":45.8,"orders":1},{"quantity":1175,"price":45.65,"orders":1},{"quantity":1175,"price":45.35,"orders":1},{"quantity":1175,"price":44.45,"orders":1}],"sell":[{"quantity":1175,"price":47.2,"orders":1},{"quantity":1175,"price":47.25,"orders":1},{"quantity":1175,"price":47.45,"orders":1},{"quantity":1175,"price":47.8,"orders":1},{"quantity":5875,"price":50.2,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|110966","symbol":"KALYANKJIL25JUL550CE","last_price":46.55,"volume":22325,"average_price":43.92,"oi":216200.0,"net_change":1.6,"total_buy_quantity":139825.0,"total_sell_quantity":84600.0,"lower_circuit_limit":4.3,"upper_circuit_limit":85.6,"last_trade_time":"1753177937594","oi_day_high":220900.0,"oi_day_low":216200.0},"NSE_FO:SUPREMEIND25JUL4400CE":{"ohlc":{"open":60.0,"high":60.0,"low":20.85,"close":23.2},"depth":{"buy":[{"quantity":175,"price":23.05,"orders":1},{"quantity":350,"price":23.0,"orders":1},{"quantity":175,"price":21.85,"orders":1},{"quantity":175,"price":21.8,"orders":1},{"quantity":350,"price":21.25,"orders":2}],"sell":[{"quantity":175,"price":24.3,"orders":1},{"quantity":175,"price":24.35,"orders":1},{"quantity":175,"price":24.6,"orders":1},{"quantity":175,"price":26.55,"orders":1},{"quantity":175,"price":26.6,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|128337","symbol":"SUPREMEIND25JUL4400CE","last_price":23.2,"volume":141925,"average_price":32.4,"oi":74550.0,"net_change":-31.2,"total_buy_quantity":35875.0,"total_sell_quantity":22400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":136.65,"last_trade_time":"1753178398000","oi_day_high":79450.0,"oi_day_low":74550.0},"NSE_FO:SBILIFE25JUL1860CE":{"ohlc":{"open":7.55,"high":9.65,"low":5.8,"close":8.0},"depth":{"buy":[{"quantity":375,"price":7.85,"orders":1},{"quantity":375,"price":7.8,"orders":1},{"quantity":750,"price":7.75,"orders":2},{"quantity":750,"price":7.7,"orders":2},{"quantity":750,"price":7.65,"orders":2}],"sell":[{"quantity":375,"price":8.2,"orders":1},{"quantity":1125,"price":8.3,"orders":1},{"quantity":750,"price":8.35,"orders":2},{"quantity":375,"price":8.55,"orders":1},{"quantity":375,"price":8.6,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|133585","symbol":"SBILIFE25JUL1860CE","last_price":8.0,"volume":558375,"average_price":7.76,"oi":1533375.0,"net_change":-0.85,"total_buy_quantity":399000.0,"total_sell_quantity":103875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.45,"last_trade_time":"1753178394819","oi_day_high":1560750.0,"oi_day_low":1533375.0},"NSE_FO:OBEROIRLTY25JUL1980PE":{"ohlc":{"open":177.5,"high":177.5,"low":177.5,"close":177.5},"depth":{"buy":[{"quantity":700,"price":149.6,"orders":2},{"quantity":1050,"price":149.55,"orders":1},{"quantity":350,"price":149.45,"orders":1},{"quantity":1400,"price":148.6,"orders":1},{"quantity":3500,"price":147.35,"orders":1}],"sell":[{"quantity":350,"price":171.0,"orders":1},{"quantity":1400,"price":171.05,"orders":1},{"quantity":3500,"price":171.4,"orders":1},{"quantity":350,"price":171.65,"orders":1},{"quantity":350,"price":171.75,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|124468","symbol":"OBEROIRLTY25JUL1980PE","last_price":177.5,"volume":0,"average_price":0.0,"oi":74550.0,"net_change":-0.4,"total_buy_quantity":21000.0,"total_sell_quantity":26600.0,"lower_circuit_limit":49.7,"upper_circuit_limit":252.7,"last_trade_time":"1752486311000","oi_day_high":75950.0,"oi_day_low":74550.0},"NSE_FO:IREDA25JUL170CE":{"ohlc":{"open":0.7,"high":0.7,"low":0.4,"close":0.45},"depth":{"buy":[{"quantity":331200,"price":0.45,"orders":12},{"quantity":469200,"price":0.4,"orders":17},{"quantity":379500,"price":0.35,"orders":13},{"quantity":120750,"price":0.3,"orders":6},{"quantity":120750,"price":0.25,"orders":5}],"sell":[{"quantity":6900,"price":0.5,"orders":1},{"quantity":58650,"price":0.55,"orders":6},{"quantity":75900,"price":0.6,"orders":8},{"quantity":51750,"price":0.65,"orders":10},{"quantity":55200,"price":0.7,"orders":13}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|104727","symbol":"IREDA25JUL170CE","last_price":0.45,"volume":2528850,"average_price":0.51,"oi":6686100.0,"net_change":-0.25,"total_buy_quantity":1776750.0,"total_sell_quantity":1825050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1753178363058","oi_day_high":7238100.0,"oi_day_low":6679200.0},"NSE_FO:HINDCOPPER25JUL270CE":{"ohlc":{"open":9.0,"high":14.2,"low":7.5,"close":7.95},"depth":{"buy":[{"quantity":2650,"price":7.65,"orders":1},{"quantity":7950,"price":7.6,"orders":2},{"quantity":2650,"price":7.55,"orders":1},{"quantity":2650,"price":7.5,"orders":1},{"quantity":2650,"price":6.85,"orders":1}],"sell":[{"quantity":2650,"price":7.95,"orders":1},{"quantity":2650,"price":8.05,"orders":1},{"quantity":2650,"price":8.1,"orders":1},{"quantity":5300,"price":8.2,"orders":2},{"quantity":2650,"price":8.25,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|97268","symbol":"HINDCOPPER25JUL270CE","last_price":7.95,"volume":1605900,"average_price":11.03,"oi":1253450.0,"net_change":-0.75,"total_buy_quantity":397500.0,"total_sell_quantity":323300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.7,"last_trade_time":"1753178388009","oi_day_high":1597950.0,"oi_day_low":1250800.0},"NSE_FO:JUBLFOOD25JUL710CE":{"ohlc":{"open":3.35,"high":3.35,"low":1.0,"close":1.2},"depth":{"buy":[{"quantity":2500,"price":1.15,"orders":2},{"quantity":3750,"price":1.1,"orders":3},{"quantity":7500,"price":1.05,"orders":4},{"quantity":15000,"price":1.0,"orders":5},{"quantity":60000,"price":0.9,"orders":4}],"sell":[{"quantity":1250,"price":1.2,"orders":1},{"quantity":3750,"price":1.25,"orders":2},{"quantity":3750,"price":1.3,"orders":3},{"quantity":22500,"price":1.35,"orders":6},{"quantity":3750,"price":1.4,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|110565","symbol":"JUBLFOOD25JUL710CE","last_price":1.2,"volume":583750,"average_price":1.6,"oi":710000.0,"net_change":-2.0,"total_buy_quantity":528750.0,"total_sell_quantity":301250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.2,"last_trade_time":"1753178376150","oi_day_high":741250.0,"oi_day_low":701250.0},"NSE_FO:TATAPOWER25JUL405PE":{"ohlc":{"open":7.15,"high":9.35,"low":6.5,"close":8.65},"depth":{"buy":[{"quantity":1450,"price":8.75,"orders":1},{"quantity":1450,"price":8.7,"orders":1},{"quantity":1450,"price":8.6,"orders":1},{"quantity":1450,"price":8.45,"orders":1},{"quantity":11600,"price":8.4,"orders":1}],"sell":[{"quantity":2900,"price":8.9,"orders":2},{"quantity":4350,"price":8.95,"orders":3},{"quantity":5800,"price":9.0,"orders":4},{"quantity":5800,"price":9.05,"orders":1},{"quantity":1450,"price":9.2,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|137834","symbol":"TATAPOWER25JUL405PE","last_price":8.65,"volume":1058500,"average_price":8.08,"oi":1642850.0,"net_change":1.25,"total_buy_quantity":387150.0,"total_sell_quantity":259550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.4,"last_trade_time":"1753178382705","oi_day_high":1647200.0,"oi_day_low":1489150.0},"NSE_FO:INOXWIND25JUL175CE":{"ohlc":{"open":1.15,"high":1.15,"low":0.65,"close":0.8},"depth":{"buy":[{"quantity":422475,"price":0.75,"orders":9},{"quantity":87075,"price":0.7,"orders":5},{"quantity":80625,"price":0.65,"orders":4},{"quantity":67725,"price":0.6,"orders":4},{"quantity":6450,"price":0.55,"orders":2}],"sell":[{"quantity":51600,"price":0.85,"orders":9},{"quantity":35475,"price":0.9,"orders":7},{"quantity":12900,"price":0.95,"orders":4},{"quantity":12900,"price":1.0,"orders":4},{"quantity":9675,"price":1.05,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|106515","symbol":"INOXWIND25JUL175CE","last_price":0.8,"volume":919125,"average_price":0.75,"oi":2634825.0,"net_change":-0.35,"total_buy_quantity":1006200.0,"total_sell_quantity":664350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1753178367928","oi_day_high":2986350.0,"oi_day_low":2634825.0},"NSE_FO:TIINDIA25JUL3000PE":{"ohlc":{"open":81.1,"high":97.75,"low":63.0,"close":90.3},"depth":{"buy":[{"quantity":400,"price":90.05,"orders":2},{"quantity":200,"price":90.0,"orders":1},{"quantity":200,"price":84.55,"orders":1},{"quantity":200,"price":82.25,"orders":1},{"quantity":200,"price":78.05,"orders":1}],"sell":[{"quantity":600,"price":107.7,"orders":1},{"quantity":600,"price":107.75,"orders":1},{"quantity":200,"price":107.95,"orders":1},{"quantity":200,"price":108.0,"orders":1},{"quantity":3200,"price":110.8,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|131855","symbol":"TIINDIA25JUL3000PE","last_price":90.3,"volume":66400,"average_price":75.36,"oi":61600.0,"net_change":-18.65,"total_buy_quantity":21000.0,"total_sell_quantity":7000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":230.4,"last_trade_time":"1753178392502","oi_day_high":66800.0,"oi_day_low":61400.0},"NSE_FO:SONACOMS25JUL480PE":{"ohlc":{"open":8.45,"high":14.8,"low":8.0,"close":13.05},"depth":{"buy":[{"quantity":2100,"price":13.1,"orders":2},{"quantity":1050,"price":13.0,"orders":1},{"quantity":3150,"price":12.95,"orders":2},{"quantity":1050,"price":12.9,"orders":1},{"quantity":1050,"price":12.85,"orders":1}],"sell":[{"quantity":3150,"price":13.5,"orders":3},{"quantity":1050,"price":13.55,"orders":1},{"quantity":1050,"price":13.6,"orders":1},{"quantity":1050,"price":13.65,"orders":1},{"quantity":9450,"price":13.9,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|127413","symbol":"SONACOMS25JUL480PE","last_price":13.05,"volume":718200,"average_price":11.23,"oi":427350.0,"net_change":5.55,"total_buy_quantity":334950.0,"total_sell_quantity":149100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.5,"last_trade_time":"1753178370025","oi_day_high":504000.0,"oi_day_low":416850.0},"NSE_FO:EICHERMOT25JUL5600CE":{"ohlc":{"open":43.05,"high":47.8,"low":21.1,"close":22.1},"depth":{"buy":[{"quantity":175,"price":21.0,"orders":1},{"quantity":175,"price":20.1,"orders":1},{"quantity":175,"price":20.05,"orders":1},{"quantity":350,"price":20.0,"orders":2},{"quantity":5250,"price":18.25,"orders":1}],"sell":[{"quantity":175,"price":22.2,"orders":1},{"quantity":350,"price":22.25,"orders":1},{"quantity":175,"price":22.7,"orders":1},{"quantity":175,"price":22.75,"orders":1},{"quantity":175,"price":22.95,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|89906","symbol":"EICHERMOT25JUL5600CE","last_price":22.1,"volume":317625,"average_price":30.65,"oi":109550.0,"net_change":-34.75,"total_buy_quantity":54775.0,"total_sell_quantity":30450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":176.5,"last_trade_time":"1753178389567","oi_day_high":127750.0,"oi_day_low":108675.0},"NSE_FO:LUPIN25JUL1920CE":{"ohlc":{"open":26.0,"high":26.0,"low":12.65,"close":17.05},"depth":{"buy":[{"quantity":850,"price":17.0,"orders":2},{"quantity":425,"price":16.8,"orders":1},{"quantity":850,"price":16.6,"orders":2},{"quantity":850,"price":16.55,"orders":2},{"quantity":850,"price":16.5,"orders":2}],"sell":[{"quantity":425,"price":17.7,"orders":1},{"quantity":2125,"price":17.75,"orders":5},{"quantity":850,"price":17.95,"orders":2},{"quantity":425,"price":18.2,"orders":1},{"quantity":5100,"price":18.4,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|111958","symbol":"LUPIN25JUL1920CE","last_price":17.05,"volume":699550,"average_price":19.19,"oi":217600.0,"net_change":-10.95,"total_buy_quantity":262225.0,"total_sell_quantity":124100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.3,"last_trade_time":"1753178399688","oi_day_high":262650.0,"oi_day_low":190825.0},"NSE_FO:MPHASIS25JUL2743CE":{"ohlc":{"open":100.0,"high":106.5,"low":86.8,"close":87.5},"depth":{"buy":[{"quantity":275,"price":84.8,"orders":1},{"quantity":550,"price":84.75,"orders":2},{"quantity":275,"price":84.7,"orders":1},{"quantity":275,"price":84.6,"orders":1},{"quantity":275,"price":84.55,"orders":1}],"sell":[{"quantity":275,"price":87.9,"orders":1},{"quantity":275,"price":87.95,"orders":1},{"quantity":1375,"price":88.0,"orders":1},{"quantity":275,"price":89.9,"orders":1},{"quantity":275,"price":92.65,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|114874","symbol":"MPHASIS25JUL2743CE","last_price":87.5,"volume":13750,"average_price":94.14,"oi":74800.0,"net_change":-18.75,"total_buy_quantity":24200.0,"total_sell_quantity":29700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":217.7,"last_trade_time":"1753178295867","oi_day_high":77275.0,"oi_day_low":74250.0},"NSE_FO:HDFCLIFE25JUL800PE":{"ohlc":{"open":42.25,"high":43.2,"low":33.6,"close":36.3},"depth":{"buy":[{"quantity":9900,"price":34.6,"orders":3},{"quantity":1100,"price":34.55,"orders":1},{"quantity":15400,"price":34.5,"orders":2},{"quantity":4400,"price":34.45,"orders":1},{"quantity":5500,"price":34.1,"orders":1}],"sell":[{"quantity":2200,"price":37.3,"orders":2},{"quantity":1100,"price":37.35,"orders":1},{"quantity":2200,"price":37.5,"orders":2},{"quantity":15400,"price":38.0,"orders":2},{"quantity":4400,"price":40.6,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|95769","symbol":"HDFCLIFE25JUL800PE","last_price":36.3,"volume":31900,"average_price":37.63,"oi":446600.0,"net_change":-13.6,"total_buy_quantity":111100.0,"total_sell_quantity":105600.0,"lower_circuit_limit":20.25,"upper_circuit_limit":79.55,"last_trade_time":"1753175029714","oi_day_high":452100.0,"oi_day_low":446600.0},"NSE_FO:FORTIS25JUL790PE":{"ohlc":{"open":8.9,"high":12.3,"low":5.6,"close":7.15},"depth":{"buy":[{"quantity":775,"price":6.85,"orders":1},{"quantity":775,"price":6.8,"orders":1},{"quantity":775,"price":6.5,"orders":1},{"quantity":775,"price":6.35,"orders":1},{"quantity":775,"price":6.05,"orders":1}],"sell":[{"quantity":775,"price":7.2,"orders":1},{"quantity":775,"price":7.25,"orders":1},{"quantity":775,"price":7.3,"orders":1},{"quantity":775,"price":7.45,"orders":1},{"quantity":775,"price":7.7,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|95033","symbol":"FORTIS25JUL790PE","last_price":7.15,"volume":122450,"average_price":7.88,"oi":179025.0,"net_change":-3.0,"total_buy_quantity":196075.0,"total_sell_quantity":162750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.15,"last_trade_time":"1753177926963","oi_day_high":201500.0,"oi_day_low":179025.0},"NSE_FO:PETRONET25JUL300CE":{"ohlc":{"open":7.75,"high":8.25,"low":7.05,"close":7.4},"depth":{"buy":[{"quantity":1800,"price":7.25,"orders":1},{"quantity":1800,"price":7.2,"orders":1},{"quantity":1800,"price":7.15,"orders":1},{"quantity":3600,"price":7.1,"orders":2},{"quantity":1800,"price":7.0,"orders":1}],"sell":[{"quantity":3600,"price":7.45,"orders":2},{"quantity":1800,"price":7.5,"orders":1},{"quantity":1800,"price":7.6,"orders":1},{"quantity":1800,"price":7.65,"orders":1},{"quantity":1800,"price":7.7,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|120764","symbol":"PETRONET25JUL300CE","last_price":7.4,"volume":252000,"average_price":7.71,"oi":1060200.0,"net_change":-0.55,"total_buy_quantity":279000.0,"total_sell_quantity":183600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1753178341163","oi_day_high":1063800.0,"oi_day_low":973800.0},"NSE_FO:HDFCBANK25JUL2020CE":{"ohlc":{"open":11.1,"high":14.4,"low":7.9,"close":8.0},"depth":{"buy":[{"quantity":7150,"price":7.9,"orders":3},{"quantity":3300,"price":7.85,"orders":6},{"quantity":1650,"price":7.8,"orders":3},{"quantity":2200,"price":7.75,"orders":3},{"quantity":550,"price":7.7,"orders":1}],"sell":[{"quantity":550,"price":8.1,"orders":1},{"quantity":1100,"price":8.15,"orders":1},{"quantity":550,"price":8.2,"orders":1},{"quantity":1100,"price":8.25,"orders":2},{"quantity":1100,"price":8.3,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|98962","symbol":"HDFCBANK25JUL2020CE","last_price":8.0,"volume":11811800,"average_price":11.02,"oi":5962550.0,"net_change":-1.7,"total_buy_quantity":530750.0,"total_sell_quantity":823350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":40.95,"last_trade_time":"1753178397773","oi_day_high":5974650.0,"oi_day_low":5583600.0},"NSE_FO:ADANIPORTS25JUL1420PE":{"ohlc":{"open":10.0,"high":22.25,"low":9.95,"close":17.85},"depth":{"buy":[{"quantity":950,"price":17.9,"orders":2},{"quantity":1425,"price":17.85,"orders":1},{"quantity":950,"price":17.65,"orders":2},{"quantity":950,"price":17.6,"orders":1},{"quantity":950,"price":17.15,"orders":2}],"sell":[{"quantity":475,"price":18.25,"orders":1},{"quantity":475,"price":18.55,"orders":1},{"quantity":950,"price":18.6,"orders":2},{"quantity":475,"price":18.65,"orders":1},{"quantity":950,"price":18.85,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|75937","symbol":"ADANIPORTS25JUL1420PE","last_price":17.85,"volume":671175,"average_price":17.26,"oi":437000.0,"net_change":7.6,"total_buy_quantity":908200.0,"total_sell_quantity":76475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.7,"last_trade_time":"1753178371445","oi_day_high":455525.0,"oi_day_low":419900.0},"NSE_FO:BSE25JUL2800CE":{"ohlc":{"open":15.5,"high":16.35,"low":11.9,"close":13.05},"depth":{"buy":[{"quantity":1125,"price":12.6,"orders":3},{"quantity":1125,"price":12.55,"orders":3},{"quantity":1500,"price":12.5,"orders":4},{"quantity":750,"price":12.45,"orders":2},{"quantity":750,"price":12.4,"orders":2}],"sell":[{"quantity":1125,"price":13.1,"orders":3},{"quantity":375,"price":13.15,"orders":1},{"quantity":375,"price":13.2,"orders":1},{"quantity":375,"price":13.25,"orders":1},{"quantity":1500,"price":13.4,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|49082","symbol":"BSE25JUL2800CE","last_price":13.05,"volume":1448625,"average_price":14.17,"oi":2644125.0,"net_change":0.5,"total_buy_quantity":283500.0,"total_sell_quantity":204375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.05,"last_trade_time":"1753178391005","oi_day_high":2685750.0,"oi_day_low":2643375.0},"NSE_FO:JSL25JUL690PE":{"ohlc":{"open":12.2,"high":17.85,"low":11.95,"close":14.0},"depth":{"buy":[{"quantity":1700,"price":13.0,"orders":2},{"quantity":850,"price":12.95,"orders":1},{"quantity":850,"price":12.9,"orders":1},{"quantity":6800,"price":12.6,"orders":1},{"quantity":850,"price":12.4,"orders":1}],"sell":[{"quantity":850,"price":14.65,"orders":1},{"quantity":850,"price":14.7,"orders":1},{"quantity":850,"price":14.75,"orders":1},{"quantity":1700,"price":15.3,"orders":2},{"quantity":850,"price":15.6,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|109570","symbol":"JSL25JUL690PE","last_price":14.0,"volume":138550,"average_price":14.5,"oi":72250.0,"net_change":2.55,"total_buy_quantity":150450.0,"total_sell_quantity":127500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1753176600857","oi_day_high":113050.0,"oi_day_low":72250.0},"NSE_FO:GMRAIRPORT25JUL85CE":{"ohlc":{"open":8.5,"high":8.5,"low":6.95,"close":7.05},"depth":{"buy":[{"quantity":6975,"price":7.0,"orders":1},{"quantity":13950,"price":6.95,"orders":2},{"quantity":6975,"price":6.9,"orders":1},{"quantity":6975,"price":6.8,"orders":1},{"quantity":13950,"price":6.7,"orders":2}],"sell":[{"quantity":6975,"price":7.1,"orders":1},{"quantity":6975,"price":7.15,"orders":1},{"quantity":6975,"price":7.2,"orders":1},{"quantity":6975,"price":7.3,"orders":1},{"quantity":27900,"price":7.35,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|96080","symbol":"GMRAIRPORT25JUL85CE","last_price":7.05,"volume":97650,"average_price":7.59,"oi":1318275.0,"net_change":-1.75,"total_buy_quantity":690525.0,"total_sell_quantity":648675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1753178335874","oi_day_high":1325250.0,"oi_day_low":1304325.0},"NSE_FO:CUMMINSIND25JUL3350PE":{"ohlc":{"open":4.6,"high":6.7,"low":4.0,"close":4.35},"depth":{"buy":[{"quantity":200,"price":3.95,"orders":1},{"quantity":200,"price":3.9,"orders":1},{"quantity":200,"price":3.75,"orders":1},{"quantity":200,"price":3.7,"orders":1},{"quantity":200,"price":3.6,"orders":1}],"sell":[{"quantity":200,"price":4.6,"orders":1},{"quantity":200,"price":4.65,"orders":1},{"quantity":200,"price":4.7,"orders":1},{"quantity":200,"price":4.75,"orders":1},{"quantity":200,"price":4.8,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|89934","symbol":"CUMMINSIND25JUL3350PE","last_price":4.35,"volume":21400,"average_price":5.05,"oi":34200.0,"net_change":-0.35,"total_buy_quantity":87600.0,"total_sell_quantity":30400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1753178259112","oi_day_high":38800.0,"oi_day_low":32400.0},"NSE_FO:ONGC25JUL245CE":{"ohlc":{"open":2.8,"high":3.4,"low":2.25,"close":3.05},"depth":{"buy":[{"quantity":45000,"price":3.0,"orders":16},{"quantity":33750,"price":2.95,"orders":9},{"quantity":51750,"price":2.9,"orders":16},{"quantity":24750,"price":2.85,"orders":7},{"quantity":58500,"price":2.8,"orders":13}],"sell":[{"quantity":15750,"price":3.1,"orders":6},{"quantity":83250,"price":3.15,"orders":25},{"quantity":58500,"price":3.2,"orders":14},{"quantity":83250,"price":3.25,"orders":14},{"quantity":42750,"price":3.3,"orders":9}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|119177","symbol":"ONGC25JUL245CE","last_price":3.05,"volume":14463000,"average_price":2.84,"oi":1.359225E7,"net_change":0.25,"total_buy_quantity":1293750.0,"total_sell_quantity":1746000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1753178366965","oi_day_high":1.3914E7,"oi_day_low":1.359225E7},"NSE_FO:MAXHEALTH25JUL1260CE":{"ohlc":{"open":11.25,"high":12.35,"low":8.1,"close":11.2},"depth":{"buy":[{"quantity":525,"price":10.65,"orders":1},{"quantity":525,"price":10.6,"orders":1},{"quantity":1050,"price":10.55,"orders":2},{"quantity":525,"price":10.5,"orders":1},{"quantity":525,"price":10.45,"orders":1}],"sell":[{"quantity":525,"price":11.3,"orders":1},{"quantity":525,"price":11.35,"orders":1},{"quantity":525,"price":11.6,"orders":1},{"quantity":525,"price":11.65,"orders":1},{"quantity":1575,"price":11.75,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|118312","symbol":"MAXHEALTH25JUL1260CE","last_price":11.2,"volume":228375,"average_price":10.13,"oi":216825.0,"net_change":0.3,"total_buy_quantity":261975.0,"total_sell_quantity":106050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.7,"last_trade_time":"1753178389747","oi_day_high":228375.0,"oi_day_low":208950.0},"NSE_FO:VOLTAS25JUL1320PE":{"ohlc":{"open":5.45,"high":14.2,"low":4.55,"close":7.55},"depth":{"buy":[{"quantity":375,"price":7.7,"orders":1},{"quantity":1125,"price":7.55,"orders":1},{"quantity":1125,"price":7.45,"orders":1},{"quantity":375,"price":7.25,"orders":1},{"quantity":1875,"price":7.1,"orders":2}],"sell":[{"quantity":375,"price":9.05,"orders":1},{"quantity":1500,"price":9.1,"orders":2},{"quantity":1500,"price":9.4,"orders":1},{"quantity":7500,"price":9.85,"orders":1},{"quantity":750,"price":11.0,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|135467","symbol":"VOLTAS25JUL1320PE","last_price":7.55,"volume":455250,"average_price":9.69,"oi":268125.0,"net_change":3.65,"total_buy_quantity":457875.0,"total_sell_quantity":72375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1753178382778","oi_day_high":337500.0,"oi_day_low":267375.0},"NSE_FO:MANKIND25JUL2300CE":{"ohlc":{"open":387.15,"high":387.2,"low":371.65,"close":371.65},"depth":{"buy":[{"quantity":225,"price":362.75,"orders":1},{"quantity":225,"price":362.7,"orders":1},{"quantity":900,"price":359.25,"orders":1},{"quantity":1125,"price":355.85,"orders":1},{"quantity":2250,"price":353.25,"orders":1}],"sell":[{"quantity":225,"price":381.2,"orders":1},{"quantity":225,"price":381.25,"orders":1},{"quantity":2250,"price":381.35,"orders":1},{"quantity":225,"price":382.9,"orders":1},{"quantity":900,"price":382.95,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|117107","symbol":"MANKIND25JUL2300CE","last_price":371.65,"volume":900,"average_price":383.3,"oi":55350.0,"net_change":9.55,"total_buy_quantity":15975.0,"total_sell_quantity":18450.0,"lower_circuit_limit":196.55,"upper_circuit_limit":504.15,"last_trade_time":"1753178276533","oi_day_high":55350.0,"oi_day_low":55125.0},"NSE_FO:SRF25JUL3150PE":{"ohlc":{"open":79.1,"high":119.4,"low":69.0,"close":78.75},"depth":{"buy":[{"quantity":200,"price":71.2,"orders":1},{"quantity":200,"price":67.55,"orders":1},{"quantity":400,"price":66.05,"orders":2},{"quantity":400,"price":64.55,"orders":2},{"quantity":200,"price":63.05,"orders":1}],"sell":[{"quantity":200,"price":78.9,"orders":1},{"quantity":200,"price":78.95,"orders":1},{"quantity":600,"price":79.0,"orders":3},{"quantity":800,"price":79.45,"orders":2},{"quantity":200,"price":80.95,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|136395","symbol":"SRF25JUL3150PE","last_price":78.75,"volume":268600,"average_price":96.28,"oi":55400.0,"net_change":-1.25,"total_buy_quantity":51400.0,"total_sell_quantity":23200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":167.0,"last_trade_time":"1753178397757","oi_day_high":155200.0,"oi_day_low":55400.0},"NSE_FO:ITC25JUL420CE":{"ohlc":{"open":3.65,"high":3.8,"low":1.65,"close":1.9},"depth":{"buy":[{"quantity":65600,"price":1.8,"orders":17},{"quantity":91200,"price":1.75,"orders":13},{"quantity":88000,"price":1.7,"orders":14},{"quantity":137600,"price":1.65,"orders":14},{"quantity":56000,"price":1.6,"orders":9}],"sell":[{"quantity":160000,"price":1.9,"orders":19},{"quantity":40000,"price":1.95,"orders":16},{"quantity":112000,"price":2.0,"orders":20},{"quantity":54400,"price":2.05,"orders":15},{"quantity":80000,"price":2.1,"orders":15}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|105276","symbol":"ITC25JUL420CE","last_price":1.9,"volume":11766400,"average_price":2.33,"oi":1.04496E7,"net_change":-1.7,"total_buy_quantity":1038400.0,"total_sell_quantity":1609600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1753178386441","oi_day_high":1.0728E7,"oi_day_low":9715200.0},"NSE_FO:BAJFINANCE25JUL1000PE":{"ohlc":{"open":47.75,"high":62.1,"low":46.35,"close":48.1},"depth":{"buy":[{"quantity":750,"price":47.35,"orders":1},{"quantity":750,"price":47.3,"orders":1},{"quantity":750,"price":47.1,"orders":1},{"quantity":1500,"price":47.0,"orders":2},{"quantity":750,"price":46.75,"orders":1}],"sell":[{"quantity":1500,"price":48.05,"orders":2},{"quantity":750,"price":48.1,"orders":1},{"quantity":750,"price":48.25,"orders":1},{"quantity":750,"price":48.3,"orders":1},{"quantity":750,"price":48.65,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|71093","symbol":"BAJFINANCE25JUL1000PE","last_price":48.1,"volume":81750,"average_price":51.39,"oi":274500.0,"net_change":-5.75,"total_buy_quantity":41250.0,"total_sell_quantity":90750.0,"lower_circuit_limit":15.2,"upper_circuit_limit":92.5,"last_trade_time":"1753178395808","oi_day_high":283500.0,"oi_day_low":274500.0},"NSE_FO:COALINDIA25JUL395PE":{"ohlc":{"open":9.0,"high":10.55,"low":5.7,"close":7.05},"depth":{"buy":[{"quantity":1350,"price":6.85,"orders":1},{"quantity":1350,"price":6.8,"orders":1},{"quantity":2700,"price":6.55,"orders":2},{"quantity":1350,"price":6.5,"orders":1},{"quantity":12150,"price":6.45,"orders":2}],"sell":[{"quantity":1350,"price":7.05,"orders":1},{"quantity":2700,"price":7.1,"orders":2},{"quantity":1350,"price":7.2,"orders":1},{"quantity":1350,"price":7.25,"orders":1},{"quantity":2700,"price":7.3,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|87730","symbol":"COALINDIA25JUL395PE","last_price":7.05,"volume":770850,"average_price":7.08,"oi":3078000.0,"net_change":-2.2,"total_buy_quantity":236250.0,"total_sell_quantity":195750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.25,"last_trade_time":"1753178398953","oi_day_high":3123900.0,"oi_day_low":3073950.0},"NSE_FO:TATACHEM25JUL940PE":{"ohlc":{"open":16.65,"high":19.5,"low":8.0,"close":8.45},"depth":{"buy":[{"quantity":1300,"price":8.25,"orders":2},{"quantity":1300,"price":8.2,"orders":2},{"quantity":3250,"price":8.15,"orders":5},{"quantity":1950,"price":8.0,"orders":3},{"quantity":650,"price":7.85,"orders":1}],"sell":[{"quantity":650,"price":8.75,"orders":1},{"quantity":1950,"price":8.85,"orders":3},{"quantity":650,"price":8.95,"orders":1},{"quantity":650,"price":9.85,"orders":1},{"quantity":650,"price":10.1,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|129012","symbol":"TATACHEM25JUL940PE","last_price":8.45,"volume":492700,"average_price":12.18,"oi":244400.0,"net_change":-8.35,"total_buy_quantity":334750.0,"total_sell_quantity":120250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.45,"last_trade_time":"1753178390887","oi_day_high":247650.0,"oi_day_low":218400.0},"NSE_FO:CHAMBLFERT25JUL560PE":{"ohlc":{"open":13.2,"high":15.15,"low":13.0,"close":14.3},"depth":{"buy":[{"quantity":950,"price":13.75,"orders":1},{"quantity":950,"price":13.7,"orders":1},{"quantity":950,"price":13.55,"orders":1},{"quantity":950,"price":13.45,"orders":1},{"quantity":950,"price":13.4,"orders":1}],"sell":[{"quantity":950,"price":14.25,"orders":1},{"quantity":950,"price":14.3,"orders":1},{"quantity":950,"price":14.4,"orders":1},{"quantity":950,"price":14.45,"orders":1},{"quantity":1900,"price":14.5,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|82565","symbol":"CHAMBLFERT25JUL560PE","last_price":14.3,"volume":98800,"average_price":13.98,"oi":363850.0,"net_change":0.85,"total_buy_quantity":184300.0,"total_sell_quantity":138700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.8,"last_trade_time":"1753178370596","oi_day_high":378100.0,"oi_day_low":363850.0},"NSE_FO:MGL25JUL1440PE":{"ohlc":{"open":12.35,"high":18.85,"low":4.2,"close":17.0},"depth":{"buy":[{"quantity":400,"price":14.65,"orders":1},{"quantity":800,"price":14.6,"orders":1},{"quantity":400,"price":14.0,"orders":1},{"quantity":1600,"price":13.05,"orders":1},{"quantity":2000,"price":13.0,"orders":1}],"sell":[{"quantity":400,"price":19.0,"orders":1},{"quantity":800,"price":19.1,"orders":1},{"quantity":800,"price":21.0,"orders":1},{"quantity":5200,"price":26.9,"orders":2},{"quantity":1200,"price":27.8,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|114153","symbol":"MGL25JUL1440PE","last_price":17.0,"volume":522800,"average_price":12.52,"oi":98400.0,"net_change":5.75,"total_buy_quantity":506000.0,"total_sell_quantity":31200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.75,"last_trade_time":"1753178398921","oi_day_high":98400.0,"oi_day_low":53600.0},"NSE_FO:SHREECEM25JUL30000PE":{"ohlc":{"open":65.1,"high":65.1,"low":30.0,"close":38.95},"depth":{"buy":[{"quantity":25,"price":36.75,"orders":1},{"quantity":25,"price":36.7,"orders":1},{"quantity":75,"price":35.05,"orders":3},{"quantity":50,"price":35.0,"orders":1},{"quantity":25,"price":33.95,"orders":1}],"sell":[{"quantity":25,"price":44.95,"orders":1},{"quantity":25,"price":45.0,"orders":1},{"quantity":50,"price":49.0,"orders":1},{"quantity":50,"price":50.0,"orders":1},{"quantity":500,"price":50.4,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|125950","symbol":"SHREECEM25JUL30000PE","last_price":38.95,"volume":28800,"average_price":40.86,"oi":21475.0,"net_change":-24.05,"total_buy_quantity":4025.0,"total_sell_quantity":2000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":221.7,"last_trade_time":"1753178367006","oi_day_high":22550.0,"oi_day_low":15875.0},"NSE_FO:SOLARINDS25JUL17250PE":{"ohlc":{"open":2000.0,"high":2000.0,"low":2000.0,"close":2000.0},"depth":{"buy":[{"quantity":225,"price":2206.55,"orders":1},{"quantity":300,"price":2206.5,"orders":1},{"quantity":375,"price":2202.85,"orders":1},{"quantity":750,"price":2183.3,"orders":1},{"quantity":750,"price":2164.8,"orders":1}],"sell":[{"quantity":300,"price":2354.8,"orders":1},{"quantity":225,"price":2354.85,"orders":1},{"quantity":750,"price":2358.8,"orders":1},{"quantity":300,"price":2380.7,"orders":1},{"quantity":375,"price":2381.9,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|135964","symbol":"SOLARINDS25JUL17250PE","last_price":2000.0,"volume":0,"average_price":0.0,"oi":5400.0,"net_change":0.0,"total_buy_quantity":3900.0,"total_sell_quantity":4350.0,"lower_circuit_limit":1311.75,"upper_circuit_limit":3300.25,"last_trade_time":"1752658008000","oi_day_high":5400.0,"oi_day_low":5400.0},"NSE_FO:TCS25JUL3440PE":{"ohlc":{"open":270.0,"high":275.0,"low":256.25,"close":271.9},"depth":{"buy":[{"quantity":175,"price":268.8,"orders":1},{"quantity":175,"price":268.45,"orders":1},{"quantity":4200,"price":266.25,"orders":3},{"quantity":700,"price":263.4,"orders":1},{"quantity":1225,"price":261.9,"orders":2}],"sell":[{"quantity":175,"price":272.6,"orders":1},{"quantity":175,"price":276.6,"orders":1},{"quantity":700,"price":278.05,"orders":3},{"quantity":700,"price":285.1,"orders":1},{"quantity":1750,"price":287.25,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|131348","symbol":"TCS25JUL3440PE","last_price":271.9,"volume":4200,"average_price":269.48,"oi":421750.0,"net_change":0.55,"total_buy_quantity":22400.0,"total_sell_quantity":16450.0,"lower_circuit_limit":150.25,"upper_circuit_limit":392.45,"last_trade_time":"1753178355409","oi_day_high":424900.0,"oi_day_low":421750.0},"NSE_FO:LTIM25JUL5400CE":{"ohlc":{"open":21.45,"high":24.2,"low":16.0,"close":18.65},"depth":{"buy":[{"quantity":300,"price":18.35,"orders":2},{"quantity":150,"price":18.05,"orders":1},{"quantity":300,"price":18.0,"orders":2},{"quantity":150,"price":17.95,"orders":1},{"quantity":150,"price":17.55,"orders":1}],"sell":[{"quantity":150,"price":19.0,"orders":1},{"quantity":150,"price":19.05,"orders":1},{"quantity":150,"price":19.25,"orders":1},{"quantity":150,"price":19.3,"orders":1},{"quantity":900,"price":19.4,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|111317","symbol":"LTIM25JUL5400CE","last_price":18.65,"volume":81600,"average_price":20.16,"oi":109350.0,"net_change":-0.85,"total_buy_quantity":118200.0,"total_sell_quantity":31350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.15,"last_trade_time":"1753178360913","oi_day_high":121050.0,"oi_day_low":109350.0},"NSE_FO:ADANIGREEN25JUL1000CE":{"ohlc":{"open":54.25,"high":55.9,"low":29.75,"close":37.2},"depth":{"buy":[{"quantity":600,"price":35.2,"orders":1},{"quantity":600,"price":35.1,"orders":1},{"quantity":600,"price":35.0,"orders":1},{"quantity":1200,"price":34.65,"orders":2},{"quantity":1200,"price":34.6,"orders":2}],"sell":[{"quantity":1800,"price":38.2,"orders":2},{"quantity":600,"price":39.1,"orders":1},{"quantity":1200,"price":39.15,"orders":1},{"quantity":600,"price":40.0,"orders":1},{"quantity":1800,"price":40.15,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|59810","symbol":"ADANIGREEN25JUL1000CE","last_price":37.2,"volume":615600,"average_price":37.39,"oi":2169000.0,"net_change":-14.5,"total_buy_quantity":118200.0,"total_sell_quantity":70200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":118.45,"last_trade_time":"1753178394714","oi_day_high":2169600.0,"oi_day_low":2141400.0},"NSE_FO:CYIENT25JUL1300PE":{"ohlc":{"open":44.95,"high":53.85,"low":40.25,"close":49.65},"depth":{"buy":[{"quantity":425,"price":48.25,"orders":1},{"quantity":425,"price":48.2,"orders":1},{"quantity":425,"price":48.1,"orders":1},{"quantity":425,"price":48.05,"orders":1},{"quantity":425,"price":47.5,"orders":1}],"sell":[{"quantity":425,"price":51.7,"orders":1},{"quantity":425,"price":52.45,"orders":1},{"quantity":1275,"price":57.85,"orders":1},{"quantity":1275,"price":57.9,"orders":1},{"quantity":4250,"price":60.65,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|90205","symbol":"CYIENT25JUL1300PE","last_price":49.65,"volume":22100,"average_price":47.8,"oi":147475.0,"net_change":3.95,"total_buy_quantity":48875.0,"total_sell_quantity":42500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.85,"last_trade_time":"1753178343805","oi_day_high":155125.0,"oi_day_low":147475.0},"NSE_FO:IOC25JUL145CE":{"ohlc":{"open":6.85,"high":7.85,"low":6.85,"close":7.55},"depth":{"buy":[{"quantity":9750,"price":7.45,"orders":2},{"quantity":4875,"price":7.4,"orders":1},{"quantity":4875,"price":7.35,"orders":1},{"quantity":68250,"price":7.25,"orders":2},{"quantity":19500,"price":6.9,"orders":1}],"sell":[{"quantity":131625,"price":7.6,"orders":5},{"quantity":92625,"price":7.65,"orders":4},{"quantity":29250,"price":7.75,"orders":2},{"quantity":39000,"price":7.8,"orders":1},{"quantity":24375,"price":7.85,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|106645","symbol":"IOC25JUL145CE","last_price":7.55,"volume":658125,"average_price":7.46,"oi":2476500.0,"net_change":0.6,"total_buy_quantity":550875.0,"total_sell_quantity":916500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.95,"last_trade_time":"1753178336403","oi_day_high":2686125.0,"oi_day_low":2476500.0},"NSE_FO:COLPAL25JUL2380PE":{"ohlc":{"open":49.95,"high":59.0,"low":26.6,"close":40.0},"depth":{"buy":[{"quantity":450,"price":39.0,"orders":2},{"quantity":450,"price":37.0,"orders":1},{"quantity":900,"price":35.4,"orders":1},{"quantity":675,"price":30.15,"orders":1},{"quantity":9000,"price":30.0,"orders":1}],"sell":[{"quantity":225,"price":40.5,"orders":1},{"quantity":225,"price":41.0,"orders":1},{"quantity":225,"price":41.95,"orders":1},{"quantity":450,"price":42.0,"orders":2},{"quantity":225,"price":42.5,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|88644","symbol":"COLPAL25JUL2380PE","last_price":40.0,"volume":659925,"average_price":39.47,"oi":82125.0,"net_change":-3.75,"total_buy_quantity":82800.0,"total_sell_quantity":25875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":90.75,"last_trade_time":"1753178392562","oi_day_high":95625.0,"oi_day_low":46575.0},"NSE_FO:NTPC25JUL335PE":{"ohlc":{"open":1.2,"high":1.5,"low":1.0,"close":1.15},"depth":{"buy":[{"quantity":13500,"price":1.1,"orders":5},{"quantity":33000,"price":1.05,"orders":10},{"quantity":40500,"price":1.0,"orders":11},{"quantity":37500,"price":0.95,"orders":7},{"quantity":49500,"price":0.9,"orders":6}],"sell":[{"quantity":30000,"price":1.2,"orders":13},{"quantity":25500,"price":1.25,"orders":9},{"quantity":43500,"price":1.3,"orders":10},{"quantity":94500,"price":1.35,"orders":8},{"quantity":21000,"price":1.4,"orders":5}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|123778","symbol":"NTPC25JUL335PE","last_price":1.15,"volume":2463000,"average_price":1.19,"oi":2469000.0,"net_change":-0.1,"total_buy_quantity":798000.0,"total_sell_quantity":550500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1753178388115","oi_day_high":2581500.0,"oi_day_low":1899000.0},"NSE_FO:ANGELONE25JUL2900PE":{"ohlc":{"open":160.7,"high":167.4,"low":101.3,"close":114.5},"depth":{"buy":[{"quantity":250,"price":110.15,"orders":1},{"quantity":250,"price":110.1,"orders":1},{"quantity":1250,"price":103.4,"orders":1},{"quantity":1250,"price":101.95,"orders":1},{"quantity":250,"price":101.1,"orders":1}],"sell":[{"quantity":500,"price":112.95,"orders":2},{"quantity":250,"price":113.0,"orders":1},{"quantity":250,"price":113.65,"orders":1},{"quantity":500,"price":114.65,"orders":2},{"quantity":250,"price":114.7,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|63296","symbol":"ANGELONE25JUL2900PE","last_price":114.5,"volume":125500,"average_price":126.68,"oi":109000.0,"net_change":-70.75,"total_buy_quantity":57250.0,"total_sell_quantity":24000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":371.1,"last_trade_time":"1753178399061","oi_day_high":114250.0,"oi_day_low":101750.0},"NSE_FO:NYKAA25JUL207.5CE":{"ohlc":{"open":10.75,"high":14.65,"low":10.75,"close":13.4},"depth":{"buy":[{"quantity":3125,"price":13.35,"orders":1},{"quantity":3125,"price":13.2,"orders":1},{"quantity":3125,"price":13.15,"orders":1},{"quantity":6250,"price":12.95,"orders":2},{"quantity":15625,"price":12.8,"orders":1}],"sell":[{"quantity":6250,"price":13.65,"orders":2},{"quantity":3125,"price":13.7,"orders":1},{"quantity":6250,"price":13.95,"orders":2},{"quantity":6250,"price":14.0,"orders":2},{"quantity":28125,"price":14.15,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|124012","symbol":"NYKAA25JUL207.5CE","last_price":13.4,"volume":121875,"average_price":12.83,"oi":115625.0,"net_change":4.2,"total_buy_quantity":328125.0,"total_sell_quantity":415625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1753178166903","oi_day_high":140625.0,"oi_day_low":115625.0},"NSE_FO:GRANULES25JUL500PE":{"ohlc":{"open":14.2,"high":26.55,"low":14.2,"close":26.1},"depth":{"buy":[{"quantity":1075,"price":25.5,"orders":1},{"quantity":1075,"price":25.45,"orders":1},{"quantity":1075,"price":25.3,"orders":1},{"quantity":4300,"price":25.1,"orders":1},{"quantity":3225,"price":24.35,"orders":1}],"sell":[{"quantity":1075,"price":28.55,"orders":1},{"quantity":1075,"price":28.6,"orders":1},{"quantity":1075,"price":28.7,"orders":1},{"quantity":7525,"price":29.3,"orders":2},{"quantity":12900,"price":30.05,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|92973","symbol":"GRANULES25JUL500PE","last_price":26.1,"volume":132225,"average_price":22.35,"oi":433225.0,"net_change":11.9,"total_buy_quantity":160175.0,"total_sell_quantity":53750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.2,"last_trade_time":"1753178376928","oi_day_high":442900.0,"oi_day_low":433225.0},"NSE_FO:BAJAJFINSV25JUL2060CE":{"ohlc":{"open":37.0,"high":37.0,"low":19.6,"close":25.05},"depth":{"buy":[{"quantity":500,"price":25.35,"orders":1},{"quantity":500,"price":25.3,"orders":1},{"quantity":500,"price":25.25,"orders":1},{"quantity":500,"price":25.2,"orders":1},{"quantity":1000,"price":25.15,"orders":2}],"sell":[{"quantity":1000,"price":25.75,"orders":2},{"quantity":10000,"price":26.0,"orders":2},{"quantity":500,"price":26.05,"orders":1},{"quantity":500,"price":26.1,"orders":1},{"quantity":500,"price":26.15,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|79745","symbol":"BAJAJFINSV25JUL2060CE","last_price":25.05,"volume":1347500,"average_price":25.25,"oi":581500.0,"net_change":-10.1,"total_buy_quantity":372500.0,"total_sell_quantity":140000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.85,"last_trade_time":"1753178383150","oi_day_high":613000.0,"oi_day_low":534000.0},"NSE_FO:TRENT25JUL6100PE":{"ohlc":{"open":710.0,"high":733.85,"low":700.0,"close":733.85},"depth":{"buy":[{"quantity":100,"price":729.55,"orders":1},{"quantity":100,"price":729.5,"orders":1},{"quantity":100,"price":729.45,"orders":1},{"quantity":200,"price":729.4,"orders":2},{"quantity":100,"price":729.2,"orders":1}],"sell":[{"quantity":100,"price":739.25,"orders":1},{"quantity":200,"price":744.2,"orders":2},{"quantity":300,"price":744.25,"orders":3},{"quantity":200,"price":744.3,"orders":2},{"quantity":100,"price":744.4,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|139413","symbol":"TRENT25JUL6100PE","last_price":733.85,"volume":1500,"average_price":727.88,"oi":123000.0,"net_change":18.85,"total_buy_quantity":10800.0,"total_sell_quantity":10400.0,"lower_circuit_limit":327.35,"upper_circuit_limit":1102.65,"last_trade_time":"1753178033547","oi_day_high":124200.0,"oi_day_low":123000.0},"NSE_FO:CHOLAFIN25JUL1620PE":{"ohlc":{"open":71.45,"high":71.5,"low":64.35,"close":65.7},"depth":{"buy":[{"quantity":625,"price":57.65,"orders":1},{"quantity":1250,"price":57.6,"orders":2},{"quantity":625,"price":53.6,"orders":1},{"quantity":2500,"price":53.0,"orders":1},{"quantity":625,"price":51.0,"orders":1}],"sell":[{"quantity":625,"price":65.15,"orders":1},{"quantity":625,"price":65.2,"orders":1},{"quantity":625,"price":65.35,"orders":1},{"quantity":625,"price":65.7,"orders":1},{"quantity":625,"price":68.85,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|87177","symbol":"CHOLAFIN25JUL1620PE","last_price":65.7,"volume":7500,"average_price":67.42,"oi":79375.0,"net_change":7.1,"total_buy_quantity":30000.0,"total_sell_quantity":50000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":123.25,"last_trade_time":"1753165192758","oi_day_high":79375.0,"oi_day_low":75000.0},"NSE_FO:IRB25JUL50CE":{"ohlc":{"open":0.55,"high":0.65,"low":0.4,"close":0.55},"depth":{"buy":[{"quantity":70050,"price":0.5,"orders":4},{"quantity":105075,"price":0.45,"orders":4},{"quantity":338575,"price":0.4,"orders":10},{"quantity":338575,"price":0.35,"orders":5},{"quantity":513700,"price":0.3,"orders":7}],"sell":[{"quantity":151775,"price":0.6,"orders":9},{"quantity":233500,"price":0.65,"orders":10},{"quantity":548725,"price":0.7,"orders":14},{"quantity":268525,"price":0.75,"orders":11},{"quantity":256850,"price":0.8,"orders":11}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|103991","symbol":"IRB25JUL50CE","last_price":0.55,"volume":7436975,"average_price":0.52,"oi":1.2760775E7,"net_change":0.0,"total_buy_quantity":3665950.0,"total_sell_quantity":7063375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1753178325686","oi_day_high":1.3951625E7,"oi_day_low":1.2760775E7},"NSE_FO:ADANIENSOL25JUL860PE":{"ohlc":{"open":13.75,"high":17.6,"low":12.25,"close":15.5},"depth":{"buy":[{"quantity":675,"price":15.3,"orders":1},{"quantity":675,"price":15.25,"orders":1},{"quantity":675,"price":15.05,"orders":1},{"quantity":675,"price":14.8,"orders":1},{"quantity":1350,"price":14.6,"orders":1}],"sell":[{"quantity":675,"price":15.7,"orders":1},{"quantity":675,"price":15.75,"orders":1},{"quantity":675,"price":16.15,"orders":1},{"quantity":1350,"price":16.75,"orders":2},{"quantity":675,"price":17.05,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|75466","symbol":"ADANIENSOL25JUL860PE","last_price":15.5,"volume":161325,"average_price":15.43,"oi":417150.0,"net_change":0.4,"total_buy_quantity":537975.0,"total_sell_quantity":172800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.35,"last_trade_time":"1753178262189","oi_day_high":434700.0,"oi_day_low":415800.0},"NSE_FO:CONCOR25JUL600CE":{"ohlc":{"open":18.05,"high":18.05,"low":12.55,"close":14.5},"depth":{"buy":[{"quantity":1250,"price":14.3,"orders":1},{"quantity":1250,"price":14.25,"orders":1},{"quantity":1250,"price":14.2,"orders":1},{"quantity":1250,"price":14.15,"orders":1},{"quantity":3750,"price":13.8,"orders":3}],"sell":[{"quantity":1250,"price":14.6,"orders":1},{"quantity":1250,"price":15.05,"orders":1},{"quantity":1250,"price":15.15,"orders":1},{"quantity":2500,"price":15.2,"orders":2},{"quantity":3750,"price":15.5,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|89252","symbol":"CONCOR25JUL600CE","last_price":14.5,"volume":250000,"average_price":14.56,"oi":512500.0,"net_change":-4.35,"total_buy_quantity":351250.0,"total_sell_quantity":140000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":43.75,"last_trade_time":"1753178398263","oi_day_high":551250.0,"oi_day_low":507500.0},"NSE_FO:ALKEM25JUL4850PE":{"ohlc":{"open":27.05,"high":27.05,"low":15.45,"close":16.55},"depth":{"buy":[{"quantity":125,"price":12.5,"orders":1},{"quantity":125,"price":12.4,"orders":1},{"quantity":125,"price":12.3,"orders":1},{"quantity":3750,"price":12.2,"orders":1},{"quantity":375,"price":6.0,"orders":1}],"sell":[{"quantity":125,"price":19.8,"orders":1},{"quantity":125,"price":19.85,"orders":1},{"quantity":125,"price":19.95,"orders":1},{"quantity":1750,"price":20.4,"orders":1},{"quantity":2500,"price":22.3,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|76387","symbol":"ALKEM25JUL4850PE","last_price":16.55,"volume":4125,"average_price":19.45,"oi":20875.0,"net_change":0.0,"total_buy_quantity":21250.0,"total_sell_quantity":14625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":72.3,"last_trade_time":"1753177390004","oi_day_high":21250.0,"oi_day_low":19500.0},"NSE_FO:ABB25JUL6000CE":{"ohlc":{"open":55.0,"high":58.8,"low":22.75,"close":26.9},"depth":{"buy":[{"quantity":125,"price":26.4,"orders":1},{"quantity":125,"price":26.35,"orders":1},{"quantity":125,"price":26.3,"orders":1},{"quantity":250,"price":25.15,"orders":2},{"quantity":125,"price":25.1,"orders":1}],"sell":[{"quantity":125,"price":27.65,"orders":1},{"quantity":125,"price":27.7,"orders":1},{"quantity":125,"price":27.8,"orders":1},{"quantity":125,"price":27.85,"orders":1},{"quantity":625,"price":27.9,"orders":4}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|57500","symbol":"ABB25JUL6000CE","last_price":26.9,"volume":269750,"average_price":35.63,"oi":236250.0,"net_change":-23.9,"total_buy_quantity":37000.0,"total_sell_quantity":37250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":184.7,"last_trade_time":"1753178398000","oi_day_high":241250.0,"oi_day_low":232375.0},"NSE_FO:JSWENERGY25JUL520PE":{"ohlc":{"open":7.1,"high":7.55,"low":5.75,"close":6.25},"depth":{"buy":[{"quantity":4000,"price":6.05,"orders":4},{"quantity":2000,"price":6.0,"orders":2},{"quantity":2000,"price":5.7,"orders":2},{"quantity":8000,"price":5.65,"orders":1},{"quantity":1000,"price":5.6,"orders":1}],"sell":[{"quantity":1000,"price":6.25,"orders":1},{"quantity":2000,"price":6.3,"orders":2},{"quantity":1000,"price":6.35,"orders":1},{"quantity":1000,"price":6.5,"orders":1},{"quantity":5000,"price":6.55,"orders":4}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|106620","symbol":"JSWENERGY25JUL520PE","last_price":6.25,"volume":282000,"average_price":6.57,"oi":855000.0,"net_change":-0.75,"total_buy_quantity":656000.0,"total_sell_quantity":222000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1753178301730","oi_day_high":872000.0,"oi_day_low":833000.0},"NSE_FO:ZYDUSLIFE25JUL980CE":{"ohlc":{"open":8.5,"high":8.55,"low":4.0,"close":4.3},"depth":{"buy":[{"quantity":2700,"price":4.1,"orders":3},{"quantity":2700,"price":4.05,"orders":3},{"quantity":13500,"price":4.0,"orders":6},{"quantity":2700,"price":3.95,"orders":3},{"quantity":900,"price":3.9,"orders":1}],"sell":[{"quantity":900,"price":4.35,"orders":1},{"quantity":900,"price":4.4,"orders":1},{"quantity":2700,"price":4.45,"orders":3},{"quantity":2700,"price":4.5,"orders":2},{"quantity":900,"price":4.55,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|136327","symbol":"ZYDUSLIFE25JUL980CE","last_price":4.3,"volume":827100,"average_price":5.34,"oi":738900.0,"net_change":-4.85,"total_buy_quantity":417600.0,"total_sell_quantity":224100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.6,"last_trade_time":"1753178397540","oi_day_high":744300.0,"oi_day_low":657900.0},"NSE_FO:MUTHOOTFIN25JUL2600PE":{"ohlc":{"open":19.1,"high":24.5,"low":13.3,"close":16.7},"depth":{"buy":[{"quantity":275,"price":16.9,"orders":1},{"quantity":275,"price":16.85,"orders":1},{"quantity":275,"price":16.7,"orders":1},{"quantity":275,"price":16.2,"orders":1},{"quantity":275,"price":15.75,"orders":1}],"sell":[{"quantity":275,"price":17.7,"orders":1},{"quantity":275,"price":17.9,"orders":1},{"quantity":550,"price":19.15,"orders":2},{"quantity":550,"price":19.35,"orders":2},{"quantity":2200,"price":19.7,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|115336","symbol":"MUTHOOTFIN25JUL2600PE","last_price":16.7,"volume":132000,"average_price":18.81,"oi":138325.0,"net_change":-0.8,"total_buy_quantity":426250.0,"total_sell_quantity":55825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.7,"last_trade_time":"1753178379037","oi_day_high":149875.0,"oi_day_low":127600.0},"NSE_FO:BALKRISIND25JUL2440PE":{"ohlc":{"open":2.0,"high":2.8,"low":0.55,"close":0.55},"depth":{"buy":[{"quantity":300,"price":0.6,"orders":1},{"quantity":1500,"price":0.55,"orders":2},{"quantity":30300,"price":0.5,"orders":5},{"quantity":900,"price":0.4,"orders":1},{"quantity":9000,"price":0.1,"orders":1}],"sell":[{"quantity":600,"price":2.5,"orders":1},{"quantity":300,"price":3.5,"orders":1},{"quantity":9000,"price":4.55,"orders":1},{"quantity":9000,"price":8.5,"orders":1},{"quantity":6000,"price":21.9,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|71912","symbol":"BALKRISIND25JUL2440PE","last_price":0.55,"volume":1200,"average_price":1.96,"oi":17700.0,"net_change":-1.35,"total_buy_quantity":65400.0,"total_sell_quantity":24900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1753166401350","oi_day_high":17700.0,"oi_day_low":17400.0},"NSE_FO:BIOCON25JUL350CE":{"ohlc":{"open":43.0,"high":43.0,"low":41.0,"close":41.0},"depth":{"buy":[{"quantity":2500,"price":37.3,"orders":1},{"quantity":5000,"price":37.25,"orders":2},{"quantity":2500,"price":37.2,"orders":1},{"quantity":2500,"price":37.0,"orders":1},{"quantity":25000,"price":36.5,"orders":1}],"sell":[{"quantity":2500,"price":38.45,"orders":1},{"quantity":2500,"price":38.55,"orders":1},{"quantity":2500,"price":38.6,"orders":1},{"quantity":2500,"price":38.65,"orders":1},{"quantity":12500,"price":39.75,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|76253","symbol":"BIOCON25JUL350CE","last_price":41.0,"volume":10000,"average_price":41.77,"oi":370000.0,"net_change":-5.1,"total_buy_quantity":190000.0,"total_sell_quantity":187500.0,"lower_circuit_limit":21.4,"upper_circuit_limit":70.8,"last_trade_time":"1753171853198","oi_day_high":370000.0,"oi_day_low":367500.0},"NSE_FO:PAGEIND25JUL48500PE":{"ohlc":{"open":2191.3,"high":2191.3,"low":2191.3,"close":2191.3},"depth":{"buy":[{"quantity":75,"price":2063.9,"orders":3},{"quantity":150,"price":2031.75,"orders":1},{"quantity":150,"price":2028.55,"orders":1},{"quantity":105,"price":2028.25,"orders":2},{"quantity":30,"price":1660.1,"orders":1}],"sell":[{"quantity":60,"price":2469.45,"orders":2},{"quantity":45,"price":2483.35,"orders":1},{"quantity":150,"price":2570.9,"orders":1},{"quantity":60,"price":2598.65,"orders":1},{"quantity":75,"price":2629.85,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|125857","symbol":"PAGEIND25JUL48500PE","last_price":2191.3,"volume":0,"average_price":0.0,"oi":720.0,"net_change":0.0,"total_buy_quantity":960.0,"total_sell_quantity":1020.0,"lower_circuit_limit":365.45,"upper_circuit_limit":3644.65,"last_trade_time":"1752829031000","oi_day_high":720.0,"oi_day_low":705.0},"NSE_FO:TATACOMM25JUL1680PE":{"ohlc":{"open":7.5,"high":8.0,"low":4.75,"close":8.0},"depth":{"buy":[{"quantity":350,"price":7.05,"orders":1},{"quantity":700,"price":7.0,"orders":2},{"quantity":350,"price":6.85,"orders":1},{"quantity":350,"price":6.55,"orders":1},{"quantity":10500,"price":6.1,"orders":1}],"sell":[{"quantity":350,"price":8.1,"orders":1},{"quantity":700,"price":8.15,"orders":2},{"quantity":4900,"price":8.2,"orders":2},{"quantity":350,"price":8.95,"orders":1},{"quantity":1050,"price":9.85,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|129235","symbol":"TATACOMM25JUL1680PE","last_price":8.0,"volume":250600,"average_price":6.51,"oi":203000.0,"net_change":1.5,"total_buy_quantity":379050.0,"total_sell_quantity":56000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1753178332757","oi_day_high":207900.0,"oi_day_low":104300.0},"NSE_FO:TITAGARH25JUL940PE":{"ohlc":{"open":22.1,"high":28.9,"low":18.35,"close":28.9},"depth":{"buy":[{"quantity":725,"price":27.5,"orders":1},{"quantity":725,"price":27.45,"orders":1},{"quantity":725,"price":26.9,"orders":1},{"quantity":725,"price":25.85,"orders":1},{"quantity":2900,"price":25.4,"orders":1}],"sell":[{"quantity":1450,"price":30.25,"orders":2},{"quantity":725,"price":30.3,"orders":1},{"quantity":725,"price":30.45,"orders":1},{"quantity":725,"price":31.5,"orders":1},{"quantity":2900,"price":31.6,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|138772","symbol":"TITAGARH25JUL940PE","last_price":28.9,"volume":76850,"average_price":23.24,"oi":232000.0,"net_change":6.15,"total_buy_quantity":158050.0,"total_sell_quantity":55100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.0,"last_trade_time":"1753177646804","oi_day_high":237800.0,"oi_day_low":232000.0},"NSE_FO:CIPLA25JUL1520PE":{"ohlc":{"open":64.6,"high":67.05,"low":56.85,"close":63.0},"depth":{"buy":[{"quantity":375,"price":60.5,"orders":1},{"quantity":375,"price":59.95,"orders":1},{"quantity":375,"price":59.65,"orders":1},{"quantity":5625,"price":57.3,"orders":3},{"quantity":750,"price":57.25,"orders":1}],"sell":[{"quantity":750,"price":62.3,"orders":2},{"quantity":750,"price":62.35,"orders":2},{"quantity":375,"price":62.4,"orders":1},{"quantity":3375,"price":64.6,"orders":2},{"quantity":1125,"price":64.7,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|83367","symbol":"CIPLA25JUL1520PE","last_price":63.0,"volume":10875,"average_price":62.52,"oi":138000.0,"net_change":11.1,"total_buy_quantity":51000.0,"total_sell_quantity":42750.0,"lower_circuit_limit":5.65,"upper_circuit_limit":98.15,"last_trade_time":"1753175273522","oi_day_high":138375.0,"oi_day_low":137625.0},"NSE_FO:MFSL25JUL1640CE":{"ohlc":{"open":3.5,"high":7.55,"low":2.6,"close":4.3},"depth":{"buy":[{"quantity":800,"price":3.9,"orders":1},{"quantity":800,"price":3.85,"orders":1},{"quantity":800,"price":3.5,"orders":1},{"quantity":16000,"price":3.2,"orders":1},{"quantity":8000,"price":2.4,"orders":2}],"sell":[{"quantity":800,"price":4.25,"orders":1},{"quantity":800,"price":4.3,"orders":1},{"quantity":1600,"price":4.4,"orders":2},{"quantity":800,"price":4.5,"orders":1},{"quantity":800,"price":4.55,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|36929","symbol":"MFSL25JUL1640CE","last_price":4.3,"volume":392800,"average_price":4.74,"oi":238400.0,"net_change":1.5,"total_buy_quantity":194400.0,"total_sell_quantity":105600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1753178328285","oi_day_high":256800.0,"oi_day_low":232800.0},"NSE_FO:M&MFIN25JUL263.5PE":{"ohlc":{"open":6.0,"high":8.1,"low":4.15,"close":4.3},"depth":{"buy":[{"quantity":2056,"price":4.2,"orders":1},{"quantity":6168,"price":4.15,"orders":3},{"quantity":6168,"price":4.1,"orders":3},{"quantity":6168,"price":4.05,"orders":3},{"quantity":6168,"price":4.0,"orders":3}],"sell":[{"quantity":6168,"price":4.35,"orders":3},{"quantity":2056,"price":4.4,"orders":1},{"quantity":2056,"price":4.45,"orders":1},{"quantity":2056,"price":4.5,"orders":1},{"quantity":2056,"price":4.55,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|50326","symbol":"M&MFIN25JUL263.5PE","last_price":4.3,"volume":1001272,"average_price":5.66,"oi":725768.0,"net_change":-2.1,"total_buy_quantity":363912.0,"total_sell_quantity":148032.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1753178398820","oi_day_high":793616.0,"oi_day_low":725768.0},"NSE_FO:AUROPHARMA25JUL1120PE":{"ohlc":{"open":13.65,"high":29.25,"low":11.15,"close":29.25},"depth":{"buy":[{"quantity":1650,"price":25.65,"orders":3},{"quantity":1100,"price":25.6,"orders":1},{"quantity":550,"price":24.95,"orders":1},{"quantity":11000,"price":23.85,"orders":1},{"quantity":2750,"price":23.1,"orders":1}],"sell":[{"quantity":550,"price":29.55,"orders":1},{"quantity":3850,"price":32.15,"orders":2},{"quantity":4400,"price":32.75,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|67811","symbol":"AUROPHARMA25JUL1120PE","last_price":29.25,"volume":869550,"average_price":20.72,"oi":272800.0,"net_change":19.5,"total_buy_quantity":400400.0,"total_sell_quantity":8800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.75,"last_trade_time":"1753178393796","oi_day_high":293150.0,"oi_day_low":265650.0},"NSE_FO:IDEA25JUL7PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":68044200,"price":0.05,"orders":248},{"quantity":78908400,"price":0.1,"orders":204},{"quantity":17296950,"price":0.15,"orders":59},{"quantity":7719300,"price":0.2,"orders":23},{"quantity":3287850,"price":0.25,"orders":12}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|103644","symbol":"IDEA25JUL7PE","last_price":0.05,"volume":5860950,"average_price":0.05,"oi":3.03125475E8,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":1.91195625E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1753178332624","oi_day_high":3.036258E8,"oi_day_low":3.02982525E8},"NSE_FO:TATASTEEL25JUL160CE":{"ohlc":{"open":5.15,"high":5.65,"low":4.4,"close":4.6},"depth":{"buy":[{"quantity":16500,"price":4.5,"orders":3},{"quantity":11000,"price":4.45,"orders":2},{"quantity":16500,"price":4.4,"orders":3},{"quantity":11000,"price":4.35,"orders":2},{"quantity":99000,"price":4.3,"orders":4}],"sell":[{"quantity":16500,"price":4.65,"orders":3},{"quantity":27500,"price":4.7,"orders":5},{"quantity":16500,"price":4.75,"orders":3},{"quantity":60500,"price":4.8,"orders":3},{"quantity":66000,"price":4.85,"orders":5}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|43408","symbol":"TATASTEEL25JUL160CE","last_price":4.6,"volume":4587000,"average_price":5.11,"oi":8635000.0,"net_change":-0.3,"total_buy_quantity":737000.0,"total_sell_quantity":1336500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1753178376156","oi_day_high":9003500.0,"oi_day_low":8635000.0},"NSE_FO:INFY25JUL1600PE":{"ohlc":{"open":47.3,"high":54.05,"low":42.5,"close":49.5},"depth":{"buy":[{"quantity":2000,"price":49.0,"orders":1},{"quantity":400,"price":48.8,"orders":1},{"quantity":2000,"price":48.7,"orders":1},{"quantity":400,"price":48.1,"orders":1},{"quantity":1200,"price":47.5,"orders":1}],"sell":[{"quantity":2000,"price":49.5,"orders":1},{"quantity":2000,"price":49.8,"orders":1},{"quantity":2000,"price":50.15,"orders":1},{"quantity":1200,"price":51.15,"orders":1},{"quantity":2000,"price":51.2,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|103070","symbol":"INFY25JUL1600PE","last_price":49.5,"volume":1674800,"average_price":48.07,"oi":2293600.0,"net_change":6.8,"total_buy_quantity":176000.0,"total_sell_quantity":59600.0,"lower_circuit_limit":1.45,"upper_circuit_limit":83.95,"last_trade_time":"1753178391241","oi_day_high":2319600.0,"oi_day_low":2167200.0},"NSE_FO:POWERGRID25JUL295CE":{"ohlc":{"open":5.8,"high":6.45,"low":4.25,"close":5.55},"depth":{"buy":[{"quantity":5700,"price":5.45,"orders":3},{"quantity":5700,"price":5.4,"orders":3},{"quantity":3800,"price":5.35,"orders":2},{"quantity":5700,"price":5.3,"orders":3},{"quantity":3800,"price":5.25,"orders":2}],"sell":[{"quantity":5700,"price":5.6,"orders":3},{"quantity":3800,"price":5.65,"orders":2},{"quantity":1900,"price":5.7,"orders":1},{"quantity":3800,"price":5.75,"orders":2},{"quantity":22800,"price":5.85,"orders":3}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|123649","symbol":"POWERGRID25JUL295CE","last_price":5.55,"volume":1425000,"average_price":5.27,"oi":1404100.0,"net_change":-0.3,"total_buy_quantity":288800.0,"total_sell_quantity":313500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1753178374941","oi_day_high":1539000.0,"oi_day_low":1404100.0},"NSE_FO:TATAELXSI25JUL6300CE":{"ohlc":{"open":72.05,"high":79.75,"low":56.0,"close":67.6},"depth":{"buy":[{"quantity":100,"price":64.6,"orders":1},{"quantity":100,"price":62.05,"orders":1},{"quantity":100,"price":62.0,"orders":1},{"quantity":100,"price":60.55,"orders":1},{"quantity":100,"price":56.1,"orders":1}],"sell":[{"quantity":100,"price":71.35,"orders":1},{"quantity":100,"price":71.45,"orders":1},{"quantity":100,"price":75.15,"orders":1},{"quantity":100,"price":76.95,"orders":1},{"quantity":200,"price":77.0,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|129937","symbol":"TATAELXSI25JUL6300CE","last_price":67.6,"volume":57800,"average_price":63.2,"oi":81400.0,"net_change":-3.15,"total_buy_quantity":38000.0,"total_sell_quantity":7700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":225.65,"last_trade_time":"1753178398001","oi_day_high":97200.0,"oi_day_low":81400.0},"NSE_FO:INDIANB25JUL640CE":{"ohlc":{"open":14.85,"high":14.85,"low":9.95,"close":10.35},"depth":{"buy":[{"quantity":3000,"price":10.15,"orders":3},{"quantity":1000,"price":9.9,"orders":1},{"quantity":1000,"price":9.85,"orders":1},{"quantity":2000,"price":9.05,"orders":2},{"quantity":2000,"price":9.0,"orders":2}],"sell":[{"quantity":1000,"price":10.65,"orders":1},{"quantity":1000,"price":10.7,"orders":1},{"quantity":1000,"price":10.75,"orders":1},{"quantity":1000,"price":10.95,"orders":1},{"quantity":2000,"price":11.95,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|45826","symbol":"INDIANB25JUL640CE","last_price":10.35,"volume":67000,"average_price":11.38,"oi":231000.0,"net_change":-3.75,"total_buy_quantity":180000.0,"total_sell_quantity":158000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.1,"last_trade_time":"1753178280000","oi_day_high":244000.0,"oi_day_low":231000.0},"NSE_FO:POONAWALLA25JUL450CE":{"ohlc":{"open":20.8,"high":20.8,"low":13.35,"close":13.55},"depth":{"buy":[{"quantity":1700,"price":13.85,"orders":1},{"quantity":3400,"price":13.55,"orders":2},{"quantity":1700,"price":13.5,"orders":1},{"quantity":3400,"price":13.45,"orders":2},{"quantity":3400,"price":13.35,"orders":2}],"sell":[{"quantity":1700,"price":14.35,"orders":1},{"quantity":1700,"price":14.4,"orders":1},{"quantity":3400,"price":14.95,"orders":2},{"quantity":3400,"price":15.3,"orders":2},{"quantity":27200,"price":15.45,"orders":4}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|123376","symbol":"POONAWALLA25JUL450CE","last_price":13.55,"volume":85000,"average_price":16.08,"oi":391000.0,"net_change":-5.35,"total_buy_quantity":127500.0,"total_sell_quantity":156400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.95,"last_trade_time":"1753178378107","oi_day_high":391000.0,"oi_day_low":375700.0},"NSE_FO:FEDERALBNK25JUL210PE":{"ohlc":{"open":2.15,"high":2.3,"low":1.65,"close":2.0},"depth":{"buy":[{"quantity":25000,"price":1.9,"orders":4},{"quantity":30000,"price":1.85,"orders":5},{"quantity":25000,"price":1.8,"orders":4},{"quantity":35000,"price":1.75,"orders":6},{"quantity":15000,"price":1.7,"orders":2}],"sell":[{"quantity":25000,"price":2.0,"orders":4},{"quantity":40000,"price":2.05,"orders":7},{"quantity":35000,"price":2.1,"orders":7},{"quantity":25000,"price":2.15,"orders":5},{"quantity":10000,"price":2.2,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|91043","symbol":"FEDERALBNK25JUL210PE","last_price":2.0,"volume":3975000,"average_price":1.92,"oi":4075000.0,"net_change":0.0,"total_buy_quantity":820000.0,"total_sell_quantity":735000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1753178395010","oi_day_high":4125000.0,"oi_day_low":3980000.0},"NSE_FO:IGL25JUL210CE":{"ohlc":{"open":6.3,"high":10.35,"low":5.7,"close":6.5},"depth":{"buy":[{"quantity":5500,"price":6.35,"orders":2},{"quantity":5500,"price":6.3,"orders":2},{"quantity":5500,"price":6.25,"orders":2},{"quantity":5500,"price":6.2,"orders":2},{"quantity":27500,"price":6.1,"orders":3}],"sell":[{"quantity":2750,"price":6.45,"orders":1},{"quantity":5500,"price":6.5,"orders":2},{"quantity":8250,"price":6.55,"orders":3},{"quantity":11000,"price":6.6,"orders":4},{"quantity":2750,"price":6.7,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|100931","symbol":"IGL25JUL210CE","last_price":6.5,"volume":1127500,"average_price":7.34,"oi":731500.0,"net_change":-0.4,"total_buy_quantity":489500.0,"total_sell_quantity":412500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.9,"last_trade_time":"1753178300633","oi_day_high":803000.0,"oi_day_low":704000.0},"NSE_FO:NMDC25JUL71PE":{"ohlc":{"open":0.8,"high":0.9,"low":0.4,"close":0.55},"depth":{"buy":[{"quantity":243000,"price":0.55,"orders":9},{"quantity":54000,"price":0.5,"orders":3},{"quantity":283500,"price":0.45,"orders":8},{"quantity":972000,"price":0.4,"orders":11},{"quantity":904500,"price":0.35,"orders":5}],"sell":[{"quantity":40500,"price":0.6,"orders":2},{"quantity":121500,"price":0.65,"orders":9},{"quantity":243000,"price":0.7,"orders":8},{"quantity":121500,"price":0.75,"orders":7},{"quantity":108000,"price":0.8,"orders":6}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|123191","symbol":"NMDC25JUL71PE","last_price":0.55,"volume":9679500,"average_price":0.6,"oi":3699000.0,"net_change":-0.2,"total_buy_quantity":6777000.0,"total_sell_quantity":2538000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1753178258942","oi_day_high":4090500.0,"oi_day_low":2929500.0},"NSE_FO:INDHOTEL25JUL780PE":{"ohlc":{"open":15.0,"high":27.0,"low":12.55,"close":25.7},"depth":{"buy":[{"quantity":1000,"price":25.15,"orders":1},{"quantity":1000,"price":25.1,"orders":1},{"quantity":1000,"price":24.9,"orders":1},{"quantity":5000,"price":24.45,"orders":2},{"quantity":8000,"price":24.15,"orders":1}],"sell":[{"quantity":1000,"price":25.55,"orders":1},{"quantity":1000,"price":25.6,"orders":1},{"quantity":2000,"price":25.65,"orders":2},{"quantity":1000,"price":25.9,"orders":1},{"quantity":1000,"price":26.0,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|101474","symbol":"INDHOTEL25JUL780PE","last_price":25.7,"volume":383000,"average_price":19.69,"oi":436000.0,"net_change":10.25,"total_buy_quantity":350000.0,"total_sell_quantity":152000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":41.15,"last_trade_time":"1753178252957","oi_day_high":455000.0,"oi_day_low":429000.0},"NSE_FO:TATACONSUM25JUL1150CE":{"ohlc":{"open":3.95,"high":4.2,"low":2.45,"close":3.35},"depth":{"buy":[{"quantity":550,"price":3.2,"orders":1},{"quantity":550,"price":3.15,"orders":1},{"quantity":2750,"price":3.1,"orders":4},{"quantity":3300,"price":3.05,"orders":5},{"quantity":1650,"price":3.0,"orders":3}],"sell":[{"quantity":1100,"price":3.35,"orders":2},{"quantity":1100,"price":3.4,"orders":2},{"quantity":2200,"price":3.45,"orders":4},{"quantity":1650,"price":3.5,"orders":3},{"quantity":1100,"price":3.55,"orders":2}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|137393","symbol":"TATACONSUM25JUL1150CE","last_price":3.35,"volume":232650,"average_price":3.08,"oi":342100.0,"net_change":-0.6,"total_buy_quantity":261800.0,"total_sell_quantity":107250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1753178394918","oi_day_high":366850.0,"oi_day_low":336600.0},"NSE_FO:CGPOWER25JUL670PE":{"ohlc":{"open":11.8,"high":14.4,"low":9.0,"close":10.45},"depth":{"buy":[{"quantity":850,"price":10.2,"orders":1},{"quantity":1700,"price":10.15,"orders":2},{"quantity":850,"price":10.1,"orders":1},{"quantity":850,"price":10.05,"orders":1},{"quantity":850,"price":10.0,"orders":1}],"sell":[{"quantity":850,"price":10.4,"orders":1},{"quantity":1700,"price":10.45,"orders":2},{"quantity":850,"price":10.5,"orders":1},{"quantity":850,"price":10.7,"orders":1},{"quantity":850,"price":10.85,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|86803","symbol":"CGPOWER25JUL670PE","last_price":10.45,"volume":342550,"average_price":10.7,"oi":379950.0,"net_change":-1.5,"total_buy_quantity":272000.0,"total_sell_quantity":157250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.95,"last_trade_time":"1753178355954","oi_day_high":392700.0,"oi_day_low":347650.0},"NSE_FO:MANAPPURAM25JUL275CE":{"ohlc":{"open":2.6,"high":3.25,"low":1.8,"close":2.45},"depth":{"buy":[{"quantity":15000,"price":2.35,"orders":5},{"quantity":9000,"price":2.3,"orders":3},{"quantity":9000,"price":2.25,"orders":3},{"quantity":9000,"price":2.2,"orders":3},{"quantity":6000,"price":2.15,"orders":2}],"sell":[{"quantity":3000,"price":2.5,"orders":1},{"quantity":12000,"price":2.55,"orders":4},{"quantity":18000,"price":2.6,"orders":6},{"quantity":12000,"price":2.65,"orders":4},{"quantity":12000,"price":2.7,"orders":4}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|116650","symbol":"MANAPPURAM25JUL275CE","last_price":2.45,"volume":2007000,"average_price":2.47,"oi":1518000.0,"net_change":0.05,"total_buy_quantity":513000.0,"total_sell_quantity":660000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.4,"last_trade_time":"1753178376166","oi_day_high":1782000.0,"oi_day_low":1518000.0},"NSE_FO:DABUR25JUL480CE":{"ohlc":{"open":34.5,"high":34.5,"low":32.7,"close":33.5},"depth":{"buy":[{"quantity":1250,"price":35.25,"orders":1},{"quantity":1250,"price":35.15,"orders":1},{"quantity":2500,"price":35.1,"orders":2},{"quantity":5000,"price":33.3,"orders":1},{"quantity":5000,"price":33.2,"orders":1}],"sell":[{"quantity":1250,"price":37.45,"orders":1},{"quantity":1250,"price":37.55,"orders":1},{"quantity":1250,"price":37.65,"orders":1},{"quantity":5000,"price":38.25,"orders":1},{"quantity":12500,"price":38.35,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|86596","symbol":"DABUR25JUL480CE","last_price":33.5,"volume":15000,"average_price":33.8,"oi":353750.0,"net_change":-2.2,"total_buy_quantity":106250.0,"total_sell_quantity":92500.0,"lower_circuit_limit":15.7,"upper_circuit_limit":55.7,"last_trade_time":"1753169685839","oi_day_high":356250.0,"oi_day_low":350000.0},"NSE_FO:UNOMINDA25JUL1080PE":{"ohlc":{"open":23.3,"high":31.55,"low":23.3,"close":31.5},"depth":{"buy":[{"quantity":2200,"price":31.5,"orders":2},{"quantity":550,"price":30.65,"orders":1},{"quantity":550,"price":30.6,"orders":1},{"quantity":550,"price":30.55,"orders":1},{"quantity":550,"price":30.05,"orders":1}],"sell":[{"quantity":550,"price":31.9,"orders":1},{"quantity":550,"price":31.95,"orders":1},{"quantity":550,"price":32.0,"orders":1},{"quantity":550,"price":32.05,"orders":1},{"quantity":550,"price":32.1,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|140463","symbol":"UNOMINDA25JUL1080PE","last_price":31.5,"volume":25850,"average_price":28.13,"oi":57200.0,"net_change":8.2,"total_buy_quantity":181500.0,"total_sell_quantity":41800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":59.25,"last_trade_time":"1753178359136","oi_day_high":60500.0,"oi_day_low":57200.0},"NSE_FO:UNITDSPR25JUL1440PE":{"ohlc":{"open":77.35,"high":97.3,"low":77.35,"close":96.4},"depth":{"buy":[{"quantity":400,"price":93.35,"orders":1},{"quantity":16000,"price":72.0,"orders":1},{"quantity":3600,"price":55.7,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":800,"price":96.45,"orders":2},{"quantity":400,"price":96.5,"orders":1},{"quantity":400,"price":98.95,"orders":1},{"quantity":4000,"price":107.65,"orders":1},{"quantity":3600,"price":108.75,"orders":1}]},"timestamp":"2025-07-22T15:46:00.032+05:30","instrument_token":"NSE_FO|134505","symbol":"UNITDSPR25JUL1440PE","last_price":96.4,"volume":16000,"average_price":90.55,"oi":282400.0,"net_change":21.15,"total_buy_quantity":20000.0,"total_sell_quantity":25200.0,"lower_circuit_limit":20.9,"upper_circuit_limit":129.6,"last_trade_time":"1753178355537","oi_day_high":285600.0,"oi_day_low":282400.0}}}