{"status":"success","data":{"NSE_FO:ADANIPORTS25MAY1240PE":{"ohlc":{"open":49.0,"high":56.25,"low":44.2,"close":48.05},"depth":{"buy":[{"quantity":400,"price":47.75,"orders":1},{"quantity":400,"price":47.7,"orders":1},{"quantity":2000,"price":47.25,"orders":3},{"quantity":400,"price":47.2,"orders":1},{"quantity":400,"price":47.15,"orders":1}],"sell":[{"quantity":800,"price":48.25,"orders":2},{"quantity":400,"price":48.3,"orders":1},{"quantity":800,"price":48.35,"orders":2},{"quantity":800,"price":48.5,"orders":1},{"quantity":800,"price":48.55,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|65157","symbol":"ADANIPORTS25MAY1240PE","last_price":48.05,"volume":626400,"average_price":47.73,"oi":513600.0,"net_change":-1.25,"total_buy_quantity":53600.0,"total_sell_quantity":45200.0,"lower_circuit_limit":7.85,"upper_circuit_limit":90.75,"last_trade_time":"1745488758971","oi_day_high":513600.0,"oi_day_low":365600.0},"NSE_FO:POWERGRID25MAY315CE":{"ohlc":{"open":10.85,"high":17.45,"low":10.85,"close":11.0},"depth":{"buy":[{"quantity":1800,"price":10.95,"orders":1},{"quantity":3600,"price":10.9,"orders":2},{"quantity":1800,"price":10.85,"orders":1},{"quantity":1800,"price":10.65,"orders":1},{"quantity":1800,"price":10.6,"orders":1}],"sell":[{"quantity":3600,"price":11.3,"orders":2},{"quantity":1800,"price":11.35,"orders":1},{"quantity":1800,"price":11.4,"orders":1},{"quantity":1800,"price":11.45,"orders":1},{"quantity":5400,"price":11.5,"orders":3}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|132589","symbol":"POWERGRID25MAY315CE","last_price":11.0,"volume":1236600,"average_price":11.75,"oi":905400.0,"net_change":-0.7,"total_buy_quantity":149400.0,"total_sell_quantity":127800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1745488796236","oi_day_high":927000.0,"oi_day_low":523800.0},"NSE_FO:SUPREMEIND25MAY3500PE":{"ohlc":{"open":194.9,"high":221.3,"low":126.5,"close":165.2},"depth":{"buy":[{"quantity":125,"price":159.35,"orders":1},{"quantity":125,"price":159.3,"orders":1},{"quantity":125,"price":157.65,"orders":1},{"quantity":125,"price":155.0,"orders":1},{"quantity":125,"price":153.05,"orders":1}],"sell":[{"quantity":125,"price":165.2,"orders":1},{"quantity":125,"price":165.25,"orders":1},{"quantity":125,"price":166.05,"orders":1},{"quantity":125,"price":179.0,"orders":1},{"quantity":125,"price":180.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|141139","symbol":"SUPREMEIND25MAY3500PE","last_price":165.2,"volume":126125,"average_price":168.63,"oi":27250.0,"net_change":-11.1,"total_buy_quantity":9375.0,"total_sell_quantity":4750.0,"lower_circuit_limit":63.0,"upper_circuit_limit":289.6,"last_trade_time":"1745488778139","oi_day_high":28000.0,"oi_day_low":7375.0},"NSE_FO:MARICO25MAY720CE":{"ohlc":{"open":26.7,"high":37.0,"low":23.8,"close":26.95},"depth":{"buy":[{"quantity":2400,"price":26.0,"orders":1},{"quantity":2400,"price":25.05,"orders":1},{"quantity":2400,"price":25.0,"orders":2},{"quantity":2400,"price":23.05,"orders":1},{"quantity":3600,"price":23.0,"orders":3}],"sell":[{"quantity":1200,"price":27.85,"orders":1},{"quantity":3600,"price":29.0,"orders":2},{"quantity":2400,"price":29.75,"orders":1},{"quantity":1200,"price":29.8,"orders":1},{"quantity":2400,"price":30.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|104182","symbol":"MARICO25MAY720CE","last_price":26.95,"volume":751200,"average_price":28.3,"oi":189600.0,"net_change":0.25,"total_buy_quantity":51600.0,"total_sell_quantity":74400.0,"lower_circuit_limit":6.7,"upper_circuit_limit":46.7,"last_trade_time":"1745488791986","oi_day_high":192000.0,"oi_day_low":115200.0},"NSE_FO:RBLBANK25MAY197.5PE":{"ohlc":{"open":13.5,"high":13.5,"low":13.5,"close":13.5},"depth":{"buy":[{"quantity":20000,"price":2.2,"orders":1},{"quantity":12500,"price":2.1,"orders":1},{"quantity":32500,"price":1.6,"orders":1},{"quantity":37500,"price":1.1,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"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":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|134047","symbol":"RBLBANK25MAY197.5PE","last_price":13.5,"volume":0,"average_price":0.0,"oi":2500.0,"net_change":0.2,"total_buy_quantity":102500.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.65,"last_trade_time":"1745314255000","oi_day_high":7500.0,"oi_day_low":2500.0},"NSE_FO:MCX25MAY6200PE":{"ohlc":{"open":350.7,"high":355.0,"low":292.15,"close":298.6},"depth":{"buy":[{"quantity":100,"price":295.2,"orders":1},{"quantity":300,"price":295.15,"orders":1},{"quantity":400,"price":295.0,"orders":1},{"quantity":300,"price":293.95,"orders":1},{"quantity":100,"price":293.9,"orders":1}],"sell":[{"quantity":100,"price":298.6,"orders":1},{"quantity":100,"price":300.0,"orders":1},{"quantity":100,"price":303.05,"orders":1},{"quantity":100,"price":305.5,"orders":1},{"quantity":100,"price":306.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|105170","symbol":"MCX25MAY6200PE","last_price":298.6,"volume":42400,"average_price":317.04,"oi":17100.0,"net_change":-56.0,"total_buy_quantity":9000.0,"total_sell_quantity":3400.0,"lower_circuit_limit":125.45,"upper_circuit_limit":583.75,"last_trade_time":"1745488788601","oi_day_high":17200.0,"oi_day_low":10500.0},"NSE_FO:IDFCFIRSTB25MAY68CE":{"ohlc":{"open":3.3,"high":3.75,"low":2.95,"close":3.05},"depth":{"buy":[{"quantity":82500,"price":3.05,"orders":7},{"quantity":195000,"price":3.0,"orders":20},{"quantity":150000,"price":2.95,"orders":12},{"quantity":105000,"price":2.9,"orders":11},{"quantity":67500,"price":2.85,"orders":6}],"sell":[{"quantity":112500,"price":3.1,"orders":10},{"quantity":300000,"price":3.15,"orders":16},{"quantity":82500,"price":3.2,"orders":11},{"quantity":112500,"price":3.25,"orders":7},{"quantity":52500,"price":3.3,"orders":5}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|91754","symbol":"IDFCFIRSTB25MAY68CE","last_price":3.05,"volume":11445000,"average_price":3.24,"oi":9150000.0,"net_change":-0.4,"total_buy_quantity":1665000.0,"total_sell_quantity":1695000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1745488781013","oi_day_high":9165000.0,"oi_day_low":5565000.0},"NSE_FO:ONGC25MAY250CE":{"ohlc":{"open":10.55,"high":11.7,"low":9.1,"close":10.1},"depth":{"buy":[{"quantity":5775,"price":10.1,"orders":3},{"quantity":25025,"price":10.05,"orders":10},{"quantity":11550,"price":10.0,"orders":6},{"quantity":23100,"price":9.95,"orders":6},{"quantity":7700,"price":9.9,"orders":3}],"sell":[{"quantity":15400,"price":10.2,"orders":5},{"quantity":15400,"price":10.25,"orders":8},{"quantity":13475,"price":10.3,"orders":4},{"quantity":26950,"price":10.35,"orders":5},{"quantity":1925,"price":10.4,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|111573","symbol":"ONGC25MAY250CE","last_price":10.1,"volume":3376450,"average_price":10.27,"oi":2735425.0,"net_change":-1.85,"total_buy_quantity":427350.0,"total_sell_quantity":446600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.95,"last_trade_time":"1745488796041","oi_day_high":2795100.0,"oi_day_low":1934625.0},"NSE_FO:AUROPHARMA25MAY1260CE":{"ohlc":{"open":55.05,"high":72.4,"low":51.85,"close":58.35},"depth":{"buy":[{"quantity":550,"price":58.4,"orders":1},{"quantity":550,"price":58.35,"orders":1},{"quantity":1100,"price":58.3,"orders":2},{"quantity":1100,"price":58.25,"orders":2},{"quantity":1100,"price":58.0,"orders":1}],"sell":[{"quantity":550,"price":59.2,"orders":1},{"quantity":1100,"price":60.0,"orders":1},{"quantity":550,"price":60.15,"orders":1},{"quantity":550,"price":60.7,"orders":1},{"quantity":550,"price":61.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|70676","symbol":"AUROPHARMA25MAY1260CE","last_price":58.35,"volume":981750,"average_price":65.39,"oi":155650.0,"net_change":-0.45,"total_buy_quantity":19800.0,"total_sell_quantity":63250.0,"lower_circuit_limit":22.2,"upper_circuit_limit":95.4,"last_trade_time":"1745488771218","oi_day_high":235400.0,"oi_day_low":98450.0},"NSE_FO:ETERNAL25MAY235CE":{"ohlc":{"open":14.75,"high":18.0,"low":14.0,"close":15.65},"depth":{"buy":[{"quantity":4000,"price":15.5,"orders":2},{"quantity":6000,"price":15.45,"orders":3},{"quantity":4000,"price":15.4,"orders":2},{"quantity":2000,"price":15.35,"orders":1},{"quantity":10000,"price":15.3,"orders":1}],"sell":[{"quantity":2000,"price":15.65,"orders":1},{"quantity":8000,"price":15.7,"orders":4},{"quantity":10000,"price":15.75,"orders":4},{"quantity":14000,"price":15.8,"orders":6},{"quantity":6000,"price":15.85,"orders":3}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|146346","symbol":"ETERNAL25MAY235CE","last_price":15.65,"volume":2802000,"average_price":15.78,"oi":796000.0,"net_change":0.2,"total_buy_quantity":164000.0,"total_sell_quantity":282000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.45,"last_trade_time":"1745488742343","oi_day_high":796000.0,"oi_day_low":542000.0},"NSE_FO:JSWENERGY25MAY500CE":{"ohlc":{"open":35.35,"high":35.4,"low":28.5,"close":29.4},"depth":{"buy":[{"quantity":750,"price":29.3,"orders":1},{"quantity":750,"price":29.25,"orders":1},{"quantity":750,"price":29.2,"orders":1},{"quantity":750,"price":28.05,"orders":1},{"quantity":750,"price":28.0,"orders":1}],"sell":[{"quantity":750,"price":29.9,"orders":1},{"quantity":1500,"price":30.0,"orders":2},{"quantity":750,"price":30.15,"orders":1},{"quantity":750,"price":30.4,"orders":1},{"quantity":1500,"price":30.45,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|98578","symbol":"JSWENERGY25MAY500CE","last_price":29.4,"volume":199500,"average_price":31.47,"oi":157500.0,"net_change":-5.25,"total_buy_quantity":13500.0,"total_sell_quantity":77250.0,"lower_circuit_limit":9.3,"upper_circuit_limit":60.0,"last_trade_time":"1745488765085","oi_day_high":158250.0,"oi_day_low":117750.0},"NSE_FO:AARTIIND25MAY440PE":{"ohlc":{"open":20.8,"high":21.75,"low":17.35,"close":19.5},"depth":{"buy":[{"quantity":1000,"price":19.3,"orders":1},{"quantity":2000,"price":19.25,"orders":1},{"quantity":1000,"price":19.2,"orders":1},{"quantity":3000,"price":19.05,"orders":1},{"quantity":2000,"price":19.0,"orders":2}],"sell":[{"quantity":1000,"price":19.7,"orders":1},{"quantity":4000,"price":19.95,"orders":2},{"quantity":3000,"price":20.0,"orders":3},{"quantity":1000,"price":20.05,"orders":1},{"quantity":3000,"price":20.15,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|63461","symbol":"AARTIIND25MAY440PE","last_price":19.5,"volume":525000,"average_price":19.47,"oi":154000.0,"net_change":-3.65,"total_buy_quantity":103000.0,"total_sell_quantity":126000.0,"lower_circuit_limit":3.15,"upper_circuit_limit":43.15,"last_trade_time":"1745488751537","oi_day_high":180000.0,"oi_day_low":116000.0},"NSE_FO:TRENT25MAY5300CE":{"ohlc":{"open":344.8,"high":398.95,"low":320.2,"close":360.8},"depth":{"buy":[{"quantity":100,"price":355.35,"orders":1},{"quantity":200,"price":355.3,"orders":1},{"quantity":100,"price":355.25,"orders":1},{"quantity":100,"price":355.15,"orders":1},{"quantity":100,"price":355.0,"orders":1}],"sell":[{"quantity":100,"price":361.25,"orders":1},{"quantity":100,"price":362.0,"orders":1},{"quantity":100,"price":363.75,"orders":1},{"quantity":100,"price":364.8,"orders":1},{"quantity":100,"price":364.85,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|144980","symbol":"TRENT25MAY5300CE","last_price":360.8,"volume":249700,"average_price":361.08,"oi":117100.0,"net_change":-5.05,"total_buy_quantity":10600.0,"total_sell_quantity":11200.0,"lower_circuit_limit":132.85,"upper_circuit_limit":598.85,"last_trade_time":"1745488795560","oi_day_high":128000.0,"oi_day_low":110000.0},"NSE_FO:BIOCON25MAY325CE":{"ohlc":{"open":19.0,"high":20.1,"low":17.1,"close":17.85},"depth":{"buy":[{"quantity":2500,"price":17.15,"orders":1},{"quantity":12500,"price":17.1,"orders":1},{"quantity":2500,"price":17.0,"orders":1},{"quantity":2500,"price":16.45,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2500,"price":18.35,"orders":1},{"quantity":5000,"price":18.4,"orders":1},{"quantity":7500,"price":18.5,"orders":3},{"quantity":5000,"price":18.75,"orders":1},{"quantity":7500,"price":18.8,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|75653","symbol":"BIOCON25MAY325CE","last_price":17.85,"volume":315000,"average_price":18.12,"oi":115000.0,"net_change":-5.65,"total_buy_quantity":20000.0,"total_sell_quantity":122500.0,"lower_circuit_limit":3.5,"upper_circuit_limit":43.5,"last_trade_time":"1745488777094","oi_day_high":115000.0,"oi_day_low":42500.0},"NSE_FO:GAIL25MAY192.5CE":{"ohlc":{"open":9.0,"high":9.6,"low":8.8,"close":9.55},"depth":{"buy":[{"quantity":4700,"price":9.45,"orders":2},{"quantity":4700,"price":9.4,"orders":2},{"quantity":4700,"price":9.35,"orders":2},{"quantity":2350,"price":9.3,"orders":1},{"quantity":4700,"price":9.25,"orders":2}],"sell":[{"quantity":2350,"price":9.6,"orders":1},{"quantity":2350,"price":9.65,"orders":1},{"quantity":4700,"price":9.7,"orders":2},{"quantity":2350,"price":9.75,"orders":1},{"quantity":4700,"price":9.8,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|89329","symbol":"GAIL25MAY192.5CE","last_price":9.55,"volume":307850,"average_price":9.22,"oi":371300.0,"net_change":0.25,"total_buy_quantity":197400.0,"total_sell_quantity":77550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1745488770214","oi_day_high":371300.0,"oi_day_low":260850.0},"NSE_FO:DABUR25MAY490PE":{"ohlc":{"open":15.0,"high":16.2,"low":12.8,"close":13.7},"depth":{"buy":[{"quantity":1250,"price":13.65,"orders":1},{"quantity":2500,"price":13.2,"orders":1},{"quantity":1250,"price":13.15,"orders":1},{"quantity":2500,"price":13.1,"orders":1},{"quantity":2500,"price":13.05,"orders":1}],"sell":[{"quantity":1250,"price":14.15,"orders":1},{"quantity":1250,"price":14.2,"orders":1},{"quantity":2500,"price":14.25,"orders":1},{"quantity":1250,"price":14.3,"orders":1},{"quantity":2500,"price":14.4,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|78119","symbol":"DABUR25MAY490PE","last_price":13.7,"volume":511250,"average_price":14.17,"oi":281250.0,"net_change":-1.8,"total_buy_quantity":170000.0,"total_sell_quantity":105000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.5,"last_trade_time":"1745488790128","oi_day_high":305000.0,"oi_day_low":178750.0},"NSE_FO:CROMPTON25MAY345PE":{"ohlc":{"open":17.05,"high":17.05,"low":17.0,"close":17.0},"depth":{"buy":[{"quantity":1800,"price":14.0,"orders":1},{"quantity":72000,"price":7.7,"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":1800,"price":17.0,"orders":1},{"quantity":1800,"price":17.1,"orders":1},{"quantity":1800,"price":17.5,"orders":1},{"quantity":1800,"price":19.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|83404","symbol":"CROMPTON25MAY345PE","last_price":17.0,"volume":5400,"average_price":17.03,"oi":28800.0,"net_change":-0.05,"total_buy_quantity":73800.0,"total_sell_quantity":7200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.0,"last_trade_time":"1745472717229","oi_day_high":28800.0,"oi_day_low":28800.0},"NSE_FO:ABFRL25MAY275CE":{"ohlc":{"open":11.0,"high":11.25,"low":10.0,"close":11.0},"depth":{"buy":[{"quantity":2600,"price":10.65,"orders":1},{"quantity":2600,"price":10.6,"orders":1},{"quantity":2600,"price":10.5,"orders":1},{"quantity":2600,"price":10.45,"orders":1},{"quantity":2600,"price":10.15,"orders":1}],"sell":[{"quantity":2600,"price":11.1,"orders":1},{"quantity":2600,"price":11.25,"orders":1},{"quantity":2600,"price":11.45,"orders":1},{"quantity":5200,"price":11.5,"orders":2},{"quantity":2600,"price":11.7,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|65571","symbol":"ABFRL25MAY275CE","last_price":11.0,"volume":184600,"average_price":10.45,"oi":218400.0,"net_change":-0.1,"total_buy_quantity":200200.0,"total_sell_quantity":80600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.1,"last_trade_time":"1745488460975","oi_day_high":221000.0,"oi_day_low":132600.0},"NSE_FO:VEDL25MAY420CE":{"ohlc":{"open":18.9,"high":26.4,"low":18.45,"close":21.1},"depth":{"buy":[{"quantity":1150,"price":21.15,"orders":1},{"quantity":1150,"price":21.05,"orders":1},{"quantity":44850,"price":21.0,"orders":4},{"quantity":2300,"price":20.95,"orders":2},{"quantity":2300,"price":20.9,"orders":2}],"sell":[{"quantity":1150,"price":21.3,"orders":1},{"quantity":2300,"price":21.35,"orders":2},{"quantity":16100,"price":21.4,"orders":5},{"quantity":3450,"price":21.45,"orders":2},{"quantity":4600,"price":21.5,"orders":4}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|139761","symbol":"VEDL25MAY420CE","last_price":21.1,"volume":5559100,"average_price":23.12,"oi":1996400.0,"net_change":1.85,"total_buy_quantity":196650.0,"total_sell_quantity":208150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.0,"last_trade_time":"1745488788878","oi_day_high":2081500.0,"oi_day_low":1749150.0},"NSE_FO:BRITANNIA25MAY5450PE":{"ohlc":{"open":161.25,"high":172.35,"low":150.4,"close":153.15},"depth":{"buy":[{"quantity":200,"price":145.2,"orders":1},{"quantity":300,"price":145.15,"orders":1},{"quantity":300,"price":145.05,"orders":1},{"quantity":100,"price":145.0,"orders":1},{"quantity":300,"price":141.65,"orders":1}],"sell":[{"quantity":200,"price":158.15,"orders":1},{"quantity":100,"price":158.2,"orders":1},{"quantity":300,"price":158.4,"orders":1},{"quantity":100,"price":161.85,"orders":1},{"quantity":300,"price":167.45,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|76987","symbol":"BRITANNIA25MAY5450PE","last_price":153.15,"volume":7800,"average_price":164.05,"oi":3500.0,"net_change":-8.1,"total_buy_quantity":9000.0,"total_sell_quantity":1400.0,"lower_circuit_limit":35.15,"upper_circuit_limit":196.45,"last_trade_time":"1745488570773","oi_day_high":3500.0,"oi_day_low":900.0},"NSE_FO:INDHOTEL25MAY820PE":{"ohlc":{"open":37.95,"high":39.6,"low":32.25,"close":32.25},"depth":{"buy":[{"quantity":1000,"price":32.85,"orders":1},{"quantity":1000,"price":32.8,"orders":1},{"quantity":1000,"price":32.55,"orders":1},{"quantity":1000,"price":32.5,"orders":1},{"quantity":1000,"price":32.45,"orders":1}],"sell":[{"quantity":1000,"price":33.05,"orders":1},{"quantity":1000,"price":33.15,"orders":1},{"quantity":1000,"price":33.2,"orders":1},{"quantity":1000,"price":33.25,"orders":1},{"quantity":1000,"price":33.4,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|93232","symbol":"INDHOTEL25MAY820PE","last_price":32.25,"volume":375000,"average_price":36.35,"oi":217000.0,"net_change":-0.4,"total_buy_quantity":83000.0,"total_sell_quantity":56000.0,"lower_circuit_limit":9.6,"upper_circuit_limit":55.7,"last_trade_time":"1745488796254","oi_day_high":220000.0,"oi_day_low":191000.0},"NSE_FO:SOLARINDS25MAY13250CE":{"ohlc":{"open":700.0,"high":700.0,"low":572.4,"close":640.0},"depth":{"buy":[{"quantity":75,"price":602.05,"orders":1},{"quantity":75,"price":601.95,"orders":1},{"quantity":2250,"price":394.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":75,"price":670.65,"orders":1},{"quantity":75,"price":670.7,"orders":1},{"quantity":75,"price":670.75,"orders":1},{"quantity":75,"price":670.8,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|138654","symbol":"SOLARINDS25MAY13250CE","last_price":640.0,"volume":675,"average_price":625.43,"oi":375.0,"net_change":66.25,"total_buy_quantity":2400.0,"total_sell_quantity":300.0,"lower_circuit_limit":234.25,"upper_circuit_limit":1208.05,"last_trade_time":"1745488500613","oi_day_high":375.0,"oi_day_low":75.0},"NSE_FO:SHREECEM25MAY30750PE":{"ohlc":{"open":1173.0,"high":1173.0,"low":1173.0,"close":1173.0},"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":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":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|136589","symbol":"SHREECEM25MAY30750PE","last_price":1173.0,"volume":25,"average_price":1173.0,"oi":25.0,"net_change":288.6,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":486.0,"upper_circuit_limit":1861.1,"last_trade_time":"1745467834393","oi_day_high":25.0,"oi_day_low":25.0},"NSE_FO:CUMMINSIND25MAY2950CE":{"ohlc":{"open":151.05,"high":158.85,"low":132.75,"close":141.6},"depth":{"buy":[{"quantity":150,"price":140.05,"orders":1},{"quantity":150,"price":140.0,"orders":1},{"quantity":150,"price":138.6,"orders":1},{"quantity":150,"price":137.75,"orders":1},{"quantity":150,"price":136.5,"orders":1}],"sell":[{"quantity":150,"price":141.4,"orders":1},{"quantity":150,"price":141.95,"orders":1},{"quantity":150,"price":143.25,"orders":1},{"quantity":300,"price":145.0,"orders":1},{"quantity":150,"price":147.85,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|83868","symbol":"CUMMINSIND25MAY2950CE","last_price":141.6,"volume":53850,"average_price":143.08,"oi":27900.0,"net_change":-28.6,"total_buy_quantity":14100.0,"total_sell_quantity":16350.0,"lower_circuit_limit":62.95,"upper_circuit_limit":277.45,"last_trade_time":"1745488699229","oi_day_high":29850.0,"oi_day_low":17550.0},"NSE_FO:INFY25MAY1480CE":{"ohlc":{"open":51.4,"high":54.0,"low":44.5,"close":48.75},"depth":{"buy":[{"quantity":400,"price":48.55,"orders":1},{"quantity":400,"price":48.5,"orders":1},{"quantity":1200,"price":48.45,"orders":3},{"quantity":1600,"price":48.4,"orders":4},{"quantity":1200,"price":48.35,"orders":3}],"sell":[{"quantity":2000,"price":48.6,"orders":1},{"quantity":1200,"price":48.75,"orders":3},{"quantity":800,"price":48.8,"orders":2},{"quantity":1600,"price":48.85,"orders":4},{"quantity":1600,"price":48.9,"orders":4}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|95139","symbol":"INFY25MAY1480CE","last_price":48.75,"volume":1678400,"average_price":48.86,"oi":744800.0,"net_change":-2.65,"total_buy_quantity":71200.0,"total_sell_quantity":153200.0,"lower_circuit_limit":13.55,"upper_circuit_limit":89.25,"last_trade_time":"1745488793445","oi_day_high":760400.0,"oi_day_low":542800.0},"NSE_FO:ADANIENSOL25MAY960PE":{"ohlc":{"open":59.55,"high":67.4,"low":52.7,"close":56.15},"depth":{"buy":[{"quantity":1250,"price":53.8,"orders":1},{"quantity":625,"price":53.75,"orders":1},{"quantity":625,"price":53.3,"orders":1},{"quantity":625,"price":53.25,"orders":1},{"quantity":625,"price":53.2,"orders":1}],"sell":[{"quantity":625,"price":56.15,"orders":1},{"quantity":625,"price":56.2,"orders":1},{"quantity":625,"price":56.25,"orders":1},{"quantity":625,"price":56.3,"orders":1},{"quantity":625,"price":56.45,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|64327","symbol":"ADANIENSOL25MAY960PE","last_price":56.15,"volume":177500,"average_price":59.31,"oi":83125.0,"net_change":-247.45,"total_buy_quantity":12500.0,"total_sell_quantity":58750.0,"lower_circuit_limit":39.25,"upper_circuit_limit":136.85,"last_trade_time":"1745488790006","oi_day_high":83125.0,"oi_day_low":625.0},"NSE_FO:LT25MAY3300PE":{"ohlc":{"open":108.0,"high":109.1,"low":94.05,"close":97.4},"depth":{"buy":[{"quantity":150,"price":95.7,"orders":1},{"quantity":150,"price":95.4,"orders":1},{"quantity":300,"price":95.0,"orders":2},{"quantity":150,"price":94.4,"orders":1},{"quantity":150,"price":94.35,"orders":1}],"sell":[{"quantity":300,"price":98.35,"orders":2},{"quantity":150,"price":98.85,"orders":1},{"quantity":150,"price":98.9,"orders":1},{"quantity":150,"price":98.95,"orders":1},{"quantity":300,"price":99.0,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|101855","symbol":"LT25MAY3300PE","last_price":97.4,"volume":308550,"average_price":101.53,"oi":431550.0,"net_change":-3.05,"total_buy_quantity":16800.0,"total_sell_quantity":19350.0,"lower_circuit_limit":22.9,"upper_circuit_limit":178.0,"last_trade_time":"1745488793040","oi_day_high":435600.0,"oi_day_low":370950.0},"NSE_FO:RAMCOCEM25MAY990CE":{"ohlc":{"open":50.9,"high":53.9,"low":44.25,"close":45.45},"depth":{"buy":[{"quantity":850,"price":40.85,"orders":1},{"quantity":850,"price":40.8,"orders":1},{"quantity":850,"price":40.75,"orders":1},{"quantity":850,"price":40.7,"orders":1},{"quantity":850,"price":40.35,"orders":1}],"sell":[{"quantity":850,"price":44.8,"orders":1},{"quantity":850,"price":45.8,"orders":1},{"quantity":850,"price":45.85,"orders":1},{"quantity":4250,"price":46.5,"orders":1},{"quantity":850,"price":47.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|134002","symbol":"RAMCOCEM25MAY990CE","last_price":45.45,"volume":77350,"average_price":48.87,"oi":22100.0,"net_change":29.8,"total_buy_quantity":55250.0,"total_sell_quantity":17000.0,"lower_circuit_limit":11.7,"upper_circuit_limit":96.3,"last_trade_time":"1745488626090","oi_day_high":22950.0,"oi_day_low":2550.0},"NSE_FO:ULTRACEMCO25MAY12200CE":{"ohlc":{"open":328.05,"high":457.2,"low":309.45,"close":434.55},"depth":{"buy":[{"quantity":50,"price":427.05,"orders":1},{"quantity":50,"price":427.0,"orders":1},{"quantity":50,"price":426.0,"orders":1},{"quantity":50,"price":425.0,"orders":1},{"quantity":50,"price":420.2,"orders":1}],"sell":[{"quantity":100,"price":433.7,"orders":2},{"quantity":50,"price":433.8,"orders":1},{"quantity":100,"price":435.0,"orders":2},{"quantity":150,"price":435.05,"orders":1},{"quantity":50,"price":435.35,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|137113","symbol":"ULTRACEMCO25MAY12200CE","last_price":434.55,"volume":244550,"average_price":418.29,"oi":42000.0,"net_change":106.85,"total_buy_quantity":4800.0,"total_sell_quantity":4750.0,"lower_circuit_limit":80.95,"upper_circuit_limit":574.45,"last_trade_time":"1745488796652","oi_day_high":47900.0,"oi_day_low":7300.0},"NSE_FO:TCS25MAY3400PE":{"ohlc":{"open":110.0,"high":110.0,"low":88.4,"close":91.25},"depth":{"buy":[{"quantity":350,"price":91.25,"orders":2},{"quantity":525,"price":91.2,"orders":3},{"quantity":175,"price":90.65,"orders":1},{"quantity":350,"price":90.6,"orders":2},{"quantity":175,"price":90.25,"orders":1}],"sell":[{"quantity":350,"price":95.0,"orders":2},{"quantity":175,"price":95.5,"orders":1},{"quantity":175,"price":95.55,"orders":1},{"quantity":175,"price":95.6,"orders":1},{"quantity":175,"price":98.9,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|131753","symbol":"TCS25MAY3400PE","last_price":91.25,"volume":648725,"average_price":96.62,"oi":404950.0,"net_change":0.45,"total_buy_quantity":17325.0,"total_sell_quantity":14000.0,"lower_circuit_limit":30.75,"upper_circuit_limit":150.85,"last_trade_time":"1745488793862","oi_day_high":408275.0,"oi_day_low":268450.0},"NSE_FO:POLYCAB25MAY5500PE":{"ohlc":{"open":227.45,"high":248.2,"low":200.05,"close":248.15},"depth":{"buy":[{"quantity":125,"price":243.45,"orders":1},{"quantity":125,"price":242.1,"orders":1},{"quantity":250,"price":239.95,"orders":1},{"quantity":125,"price":239.9,"orders":1},{"quantity":250,"price":234.3,"orders":1}],"sell":[{"quantity":250,"price":248.15,"orders":1},{"quantity":125,"price":248.2,"orders":1},{"quantity":125,"price":249.05,"orders":1},{"quantity":250,"price":254.95,"orders":1},{"quantity":125,"price":255.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|131658","symbol":"POLYCAB25MAY5500PE","last_price":248.15,"volume":55000,"average_price":226.82,"oi":52250.0,"net_change":43.2,"total_buy_quantity":8750.0,"total_sell_quantity":3000.0,"lower_circuit_limit":28.65,"upper_circuit_limit":381.25,"last_trade_time":"1745488794403","oi_day_high":52250.0,"oi_day_low":24750.0},"NSE_FO:GRANULES25MAY480PE":{"ohlc":{"open":18.95,"high":25.0,"low":17.0,"close":24.7},"depth":{"buy":[{"quantity":1000,"price":24.75,"orders":1},{"quantity":2000,"price":24.7,"orders":1},{"quantity":1000,"price":24.5,"orders":1},{"quantity":1000,"price":24.4,"orders":1},{"quantity":1000,"price":24.2,"orders":1}],"sell":[{"quantity":2000,"price":26.0,"orders":2},{"quantity":2000,"price":26.05,"orders":1},{"quantity":1000,"price":26.35,"orders":1},{"quantity":2000,"price":26.6,"orders":1},{"quantity":2000,"price":27.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|84330","symbol":"GRANULES25MAY480PE","last_price":24.7,"volume":228000,"average_price":22.2,"oi":205000.0,"net_change":7.2,"total_buy_quantity":53000.0,"total_sell_quantity":11000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.5,"last_trade_time":"1745488773419","oi_day_high":216000.0,"oi_day_low":166000.0},"NSE_FO:DIVISLAB25MAY6200CE":{"ohlc":{"open":149.75,"high":364.3,"low":149.75,"close":307.0},"depth":{"buy":[{"quantity":400,"price":305.0,"orders":4},{"quantity":100,"price":304.05,"orders":1},{"quantity":100,"price":304.0,"orders":1},{"quantity":100,"price":303.05,"orders":1},{"quantity":100,"price":303.0,"orders":1}],"sell":[{"quantity":100,"price":306.95,"orders":1},{"quantity":1200,"price":307.0,"orders":4},{"quantity":100,"price":307.45,"orders":1},{"quantity":200,"price":307.5,"orders":2},{"quantity":100,"price":307.9,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|79682","symbol":"DIVISLAB25MAY6200CE","last_price":307.0,"volume":1070600,"average_price":299.24,"oi":96700.0,"net_change":157.25,"total_buy_quantity":7300.0,"total_sell_quantity":18000.0,"lower_circuit_limit":31.5,"upper_circuit_limit":468.95,"last_trade_time":"1745488799649","oi_day_high":118900.0,"oi_day_low":9800.0},"NSE_FO:HAVELLS25MAY1600CE":{"ohlc":{"open":74.95,"high":76.2,"low":56.6,"close":62.6},"depth":{"buy":[{"quantity":500,"price":62.5,"orders":1},{"quantity":500,"price":62.0,"orders":1},{"quantity":1000,"price":61.85,"orders":1},{"quantity":500,"price":61.8,"orders":1},{"quantity":500,"price":61.7,"orders":1}],"sell":[{"quantity":500,"price":62.7,"orders":1},{"quantity":500,"price":62.95,"orders":1},{"quantity":1000,"price":63.0,"orders":2},{"quantity":500,"price":63.8,"orders":1},{"quantity":500,"price":63.85,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|86047","symbol":"HAVELLS25MAY1600CE","last_price":62.6,"volume":681000,"average_price":63.98,"oi":394500.0,"net_change":-11.75,"total_buy_quantity":54000.0,"total_sell_quantity":103500.0,"lower_circuit_limit":27.2,"upper_circuit_limit":121.5,"last_trade_time":"1745488797147","oi_day_high":412000.0,"oi_day_low":253000.0},"NSE_FO:BANKBARODA25MAY252.5CE":{"ohlc":{"open":10.7,"high":12.6,"low":10.45,"close":10.55},"depth":{"buy":[{"quantity":5850,"price":10.35,"orders":2},{"quantity":5850,"price":10.3,"orders":2},{"quantity":5850,"price":10.25,"orders":2},{"quantity":2925,"price":10.2,"orders":1},{"quantity":2925,"price":10.05,"orders":1}],"sell":[{"quantity":2925,"price":10.5,"orders":1},{"quantity":2925,"price":10.55,"orders":1},{"quantity":2925,"price":10.65,"orders":1},{"quantity":2925,"price":10.7,"orders":1},{"quantity":5850,"price":10.75,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|73652","symbol":"BANKBARODA25MAY252.5CE","last_price":10.55,"volume":1038375,"average_price":11.23,"oi":406575.0,"net_change":0.5,"total_buy_quantity":99450.0,"total_sell_quantity":213525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.05,"last_trade_time":"1745488666988","oi_day_high":412425.0,"oi_day_low":114075.0},"NSE_FO:PETRONET25MAY315PE":{"ohlc":{"open":12.0,"high":15.05,"low":12.0,"close":13.15},"depth":{"buy":[{"quantity":1500,"price":11.45,"orders":1},{"quantity":75000,"price":5.45,"orders":1},{"quantity":7500,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1500,"price":12.4,"orders":1},{"quantity":1500,"price":12.5,"orders":1},{"quantity":1500,"price":13.3,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|128355","symbol":"PETRONET25MAY315PE","last_price":13.15,"volume":30000,"average_price":13.22,"oi":24000.0,"net_change":2.0,"total_buy_quantity":84000.0,"total_sell_quantity":4500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.15,"last_trade_time":"1745488635871","oi_day_high":24000.0,"oi_day_low":9000.0},"NSE_FO:CDSL25MAY1360PE":{"ohlc":{"open":101.4,"high":107.85,"low":95.1,"close":104.4},"depth":{"buy":[{"quantity":350,"price":103.2,"orders":1},{"quantity":350,"price":102.85,"orders":1},{"quantity":700,"price":101.95,"orders":1},{"quantity":1750,"price":101.5,"orders":1},{"quantity":700,"price":101.05,"orders":1}],"sell":[{"quantity":350,"price":109.95,"orders":1},{"quantity":350,"price":110.0,"orders":1},{"quantity":1750,"price":110.65,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|73439","symbol":"CDSL25MAY1360PE","last_price":104.4,"volume":196700,"average_price":100.9,"oi":64050.0,"net_change":8.25,"total_buy_quantity":34650.0,"total_sell_quantity":2450.0,"lower_circuit_limit":46.7,"upper_circuit_limit":145.6,"last_trade_time":"1745488713892","oi_day_high":64400.0,"oi_day_low":29050.0},"NSE_FO:TVSMOTOR25MAY2780PE":{"ohlc":{"open":115.7,"high":117.2,"low":110.6,"close":111.0},"depth":{"buy":[{"quantity":350,"price":109.65,"orders":1},{"quantity":350,"price":109.6,"orders":1},{"quantity":350,"price":109.45,"orders":1},{"quantity":350,"price":107.45,"orders":1},{"quantity":10500,"price":64.3,"orders":1}],"sell":[{"quantity":350,"price":113.15,"orders":1},{"quantity":350,"price":115.1,"orders":1},{"quantity":700,"price":115.8,"orders":1},{"quantity":700,"price":120.15,"orders":1},{"quantity":700,"price":124.15,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|145099","symbol":"TVSMOTOR25MAY2780PE","last_price":111.0,"volume":7000,"average_price":113.98,"oi":4900.0,"net_change":-223.85,"total_buy_quantity":11900.0,"total_sell_quantity":4900.0,"lower_circuit_limit":35.3,"upper_circuit_limit":162.8,"last_trade_time":"1745488693083","oi_day_high":4900.0,"oi_day_low":350.0},"NSE_FO:TATACOMM25MAY1600PE":{"ohlc":{"open":63.85,"high":83.3,"low":49.45,"close":53.2},"depth":{"buy":[{"quantity":500,"price":51.65,"orders":1},{"quantity":750,"price":51.6,"orders":1},{"quantity":250,"price":51.55,"orders":1},{"quantity":500,"price":51.0,"orders":1},{"quantity":750,"price":50.05,"orders":1}],"sell":[{"quantity":500,"price":53.5,"orders":1},{"quantity":750,"price":53.55,"orders":1},{"quantity":250,"price":53.6,"orders":1},{"quantity":250,"price":54.15,"orders":1},{"quantity":750,"price":54.85,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|127025","symbol":"TATACOMM25MAY1600PE","last_price":53.2,"volume":187000,"average_price":59.84,"oi":156000.0,"net_change":-14.0,"total_buy_quantity":28750.0,"total_sell_quantity":24500.0,"lower_circuit_limit":24.05,"upper_circuit_limit":110.35,"last_trade_time":"1745488785516","oi_day_high":156500.0,"oi_day_low":133500.0},"NSE_FO:HEROMOTOCO25MAY3950PE":{"ohlc":{"open":160.5,"high":164.05,"low":140.5,"close":144.4},"depth":{"buy":[{"quantity":150,"price":142.2,"orders":1},{"quantity":150,"price":130.0,"orders":1},{"quantity":6000,"price":85.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"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":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|95375","symbol":"HEROMOTOCO25MAY3950PE","last_price":144.4,"volume":41400,"average_price":154.46,"oi":28350.0,"net_change":-19.25,"total_buy_quantity":6300.0,"total_sell_quantity":0.0,"lower_circuit_limit":74.95,"upper_circuit_limit":252.35,"last_trade_time":"1745488760051","oi_day_high":29850.0,"oi_day_low":19950.0},"NSE_FO:AUBANK25MAY680PE":{"ohlc":{"open":43.55,"high":43.6,"low":34.9,"close":38.3},"depth":{"buy":[{"quantity":2000,"price":37.35,"orders":2},{"quantity":1000,"price":37.3,"orders":1},{"quantity":1000,"price":37.25,"orders":1},{"quantity":2000,"price":36.85,"orders":1},{"quantity":1000,"price":36.8,"orders":1}],"sell":[{"quantity":1000,"price":38.3,"orders":1},{"quantity":2000,"price":38.75,"orders":1},{"quantity":9000,"price":38.8,"orders":1},{"quantity":2000,"price":38.95,"orders":1},{"quantity":4000,"price":39.0,"orders":3}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|68661","symbol":"AUBANK25MAY680PE","last_price":38.3,"volume":455000,"average_price":37.57,"oi":121000.0,"net_change":-25.2,"total_buy_quantity":23000.0,"total_sell_quantity":81000.0,"lower_circuit_limit":5.25,"upper_circuit_limit":61.9,"last_trade_time":"1745488795102","oi_day_high":121000.0,"oi_day_low":3000.0},"NSE_FO:VBL25MAY530PE":{"ohlc":{"open":17.05,"high":28.45,"low":16.95,"close":25.95},"depth":{"buy":[{"quantity":875,"price":25.6,"orders":1},{"quantity":875,"price":25.55,"orders":1},{"quantity":875,"price":25.5,"orders":1},{"quantity":875,"price":25.4,"orders":1},{"quantity":875,"price":25.15,"orders":1}],"sell":[{"quantity":3500,"price":26.25,"orders":2},{"quantity":2625,"price":26.35,"orders":1},{"quantity":2625,"price":26.45,"orders":2},{"quantity":2625,"price":26.6,"orders":1},{"quantity":1750,"price":26.85,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|145748","symbol":"VBL25MAY530PE","last_price":25.95,"volume":491750,"average_price":25.26,"oi":354375.0,"net_change":8.0,"total_buy_quantity":99750.0,"total_sell_quantity":42875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.95,"last_trade_time":"1745488774472","oi_day_high":354375.0,"oi_day_low":257250.0},"NSE_FO:BANKINDIA25MAY119CE":{"ohlc":{"open":5.65,"high":6.25,"low":5.55,"close":5.85},"depth":{"buy":[{"quantity":14475,"price":5.8,"orders":3},{"quantity":4825,"price":5.65,"orders":1},{"quantity":4825,"price":4.5,"orders":1},{"quantity":241250,"price":3.9,"orders":1},{"quantity":4825,"price":1.0,"orders":1}],"sell":[{"quantity":14475,"price":6.1,"orders":3},{"quantity":14475,"price":6.15,"orders":2},{"quantity":4825,"price":6.2,"orders":1},{"quantity":4825,"price":6.25,"orders":1},{"quantity":4825,"price":6.3,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|74051","symbol":"BANKINDIA25MAY119CE","last_price":5.85,"volume":110975,"average_price":5.98,"oi":130275.0,"net_change":0.1,"total_buy_quantity":279850.0,"total_sell_quantity":352225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1745486176464","oi_day_high":130275.0,"oi_day_low":91675.0},"NSE_FO:OBEROIRLTY25MAY1680PE":{"ohlc":{"open":85.0,"high":101.65,"low":69.75,"close":82.2},"depth":{"buy":[{"quantity":1050,"price":81.2,"orders":2},{"quantity":350,"price":81.1,"orders":1},{"quantity":700,"price":79.05,"orders":1},{"quantity":350,"price":79.0,"orders":1},{"quantity":350,"price":78.0,"orders":1}],"sell":[{"quantity":350,"price":86.45,"orders":1},{"quantity":700,"price":87.95,"orders":1},{"quantity":350,"price":88.0,"orders":1},{"quantity":700,"price":94.95,"orders":1},{"quantity":350,"price":95.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|110847","symbol":"OBEROIRLTY25MAY1680PE","last_price":82.2,"volume":64750,"average_price":86.19,"oi":24500.0,"net_change":2.1,"total_buy_quantity":65800.0,"total_sell_quantity":2800.0,"lower_circuit_limit":26.6,"upper_circuit_limit":121.4,"last_trade_time":"1745488686664","oi_day_high":33250.0,"oi_day_low":8400.0},"NSE_FO:MGL25MAY1320CE":{"ohlc":{"open":66.95,"high":75.15,"low":63.95,"close":68.35},"depth":{"buy":[{"quantity":400,"price":66.55,"orders":1},{"quantity":400,"price":66.5,"orders":1},{"quantity":400,"price":64.9,"orders":1},{"quantity":400,"price":64.8,"orders":1},{"quantity":400,"price":64.7,"orders":1}],"sell":[{"quantity":400,"price":70.0,"orders":1},{"quantity":400,"price":70.05,"orders":1},{"quantity":400,"price":71.65,"orders":1},{"quantity":400,"price":71.95,"orders":1},{"quantity":400,"price":72.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|105645","symbol":"MGL25MAY1320CE","last_price":68.35,"volume":60400,"average_price":70.49,"oi":15600.0,"net_change":1.35,"total_buy_quantity":13200.0,"total_sell_quantity":23600.0,"lower_circuit_limit":12.35,"upper_circuit_limit":121.65,"last_trade_time":"1745488748676","oi_day_high":18400.0,"oi_day_low":14000.0},"NSE_FO:IOC25MAY138CE":{"ohlc":{"open":5.8,"high":6.5,"low":5.6,"close":6.05},"depth":{"buy":[{"quantity":9750,"price":6.0,"orders":2},{"quantity":4875,"price":5.95,"orders":1},{"quantity":29250,"price":5.9,"orders":2},{"quantity":4875,"price":5.85,"orders":1},{"quantity":4875,"price":5.8,"orders":1}],"sell":[{"quantity":4875,"price":6.15,"orders":1},{"quantity":43875,"price":6.2,"orders":4},{"quantity":19500,"price":6.25,"orders":3},{"quantity":19500,"price":6.3,"orders":3},{"quantity":4875,"price":6.45,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|106992","symbol":"IOC25MAY138CE","last_price":6.05,"volume":814125,"average_price":5.85,"oi":580125.0,"net_change":0.55,"total_buy_quantity":107250.0,"total_sell_quantity":146250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1745488781505","oi_day_high":594750.0,"oi_day_low":234000.0},"NSE_FO:WIPRO25MAY242.5CE":{"ohlc":{"open":9.85,"high":10.5,"low":8.75,"close":9.5},"depth":{"buy":[{"quantity":15000,"price":9.4,"orders":4},{"quantity":9000,"price":9.35,"orders":2},{"quantity":15000,"price":9.3,"orders":4},{"quantity":12000,"price":9.25,"orders":3},{"quantity":3000,"price":9.2,"orders":1}],"sell":[{"quantity":3000,"price":9.5,"orders":1},{"quantity":12000,"price":9.55,"orders":4},{"quantity":12000,"price":9.6,"orders":3},{"quantity":18000,"price":9.65,"orders":5},{"quantity":3000,"price":9.7,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|146129","symbol":"WIPRO25MAY242.5CE","last_price":9.5,"volume":2763000,"average_price":9.4,"oi":1026000.0,"net_change":-0.4,"total_buy_quantity":306000.0,"total_sell_quantity":195000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.9,"last_trade_time":"1745488791252","oi_day_high":1059000.0,"oi_day_low":450000.0},"NSE_FO:ASIANPAINT25MAY2460CE":{"ohlc":{"open":75.0,"high":99.75,"low":65.0,"close":84.5},"depth":{"buy":[{"quantity":200,"price":83.2,"orders":1},{"quantity":200,"price":82.2,"orders":1},{"quantity":200,"price":82.15,"orders":1},{"quantity":200,"price":78.35,"orders":1},{"quantity":400,"price":78.3,"orders":1}],"sell":[{"quantity":200,"price":84.95,"orders":1},{"quantity":200,"price":85.0,"orders":1},{"quantity":200,"price":86.4,"orders":1},{"quantity":200,"price":86.45,"orders":1},{"quantity":200,"price":86.5,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|68939","symbol":"ASIANPAINT25MAY2460CE","last_price":84.5,"volume":597200,"average_price":86.42,"oi":105200.0,"net_change":15.6,"total_buy_quantity":16000.0,"total_sell_quantity":19600.0,"lower_circuit_limit":16.55,"upper_circuit_limit":121.25,"last_trade_time":"1745488795691","oi_day_high":133200.0,"oi_day_low":97600.0},"NSE_FO:NYKAA25MAY195CE":{"ohlc":{"open":7.8,"high":9.8,"low":7.3,"close":8.9},"depth":{"buy":[{"quantity":2950,"price":8.7,"orders":1},{"quantity":2950,"price":8.55,"orders":1},{"quantity":2950,"price":8.3,"orders":1},{"quantity":2950,"price":8.1,"orders":1},{"quantity":5900,"price":7.15,"orders":1}],"sell":[{"quantity":2950,"price":9.0,"orders":1},{"quantity":2950,"price":9.45,"orders":1},{"quantity":2950,"price":9.75,"orders":1},{"quantity":2950,"price":10.15,"orders":1},{"quantity":2950,"price":12.5,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|110597","symbol":"NYKAA25MAY195CE","last_price":8.9,"volume":610650,"average_price":8.56,"oi":147500.0,"net_change":1.15,"total_buy_quantity":244850.0,"total_sell_quantity":162250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1745488795247","oi_day_high":174050.0,"oi_day_low":129800.0},"NSE_FO:BAJAJFINSV25MAY2100CE":{"ohlc":{"open":97.95,"high":109.0,"low":81.0,"close":87.95},"depth":{"buy":[{"quantity":500,"price":87.15,"orders":1},{"quantity":500,"price":87.1,"orders":1},{"quantity":500,"price":85.75,"orders":1},{"quantity":1000,"price":85.7,"orders":2},{"quantity":500,"price":85.65,"orders":1}],"sell":[{"quantity":500,"price":87.95,"orders":1},{"quantity":500,"price":88.0,"orders":1},{"quantity":500,"price":88.05,"orders":1},{"quantity":500,"price":88.25,"orders":1},{"quantity":2000,"price":88.35,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|72178","symbol":"BAJAJFINSV25MAY2100CE","last_price":87.95,"volume":1039500,"average_price":88.29,"oi":486500.0,"net_change":-3.2,"total_buy_quantity":45000.0,"total_sell_quantity":104000.0,"lower_circuit_limit":34.7,"upper_circuit_limit":147.6,"last_trade_time":"1745488789480","oi_day_high":537500.0,"oi_day_low":426000.0},"NSE_FO:UNITDSPR25MAY1560CE":{"ohlc":{"open":68.8,"high":87.55,"low":58.0,"close":63.0},"depth":{"buy":[{"quantity":700,"price":58.55,"orders":1},{"quantity":350,"price":58.5,"orders":1},{"quantity":700,"price":58.1,"orders":1},{"quantity":700,"price":58.05,"orders":1},{"quantity":350,"price":58.0,"orders":1}],"sell":[{"quantity":700,"price":62.85,"orders":1},{"quantity":350,"price":62.9,"orders":1},{"quantity":350,"price":64.15,"orders":1},{"quantity":700,"price":64.2,"orders":1},{"quantity":350,"price":64.25,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|138463","symbol":"UNITDSPR25MAY1560CE","last_price":63.0,"volume":85750,"average_price":71.78,"oi":50400.0,"net_change":-5.8,"total_buy_quantity":18900.0,"total_sell_quantity":30100.0,"lower_circuit_limit":22.6,"upper_circuit_limit":115.0,"last_trade_time":"1745488799920","oi_day_high":64400.0,"oi_day_low":50400.0},"NSE_FO:NESTLEIND25MAY2440PE":{"ohlc":{"open":65.0,"high":104.1,"low":45.65,"close":68.0},"depth":{"buy":[{"quantity":200,"price":68.6,"orders":1},{"quantity":200,"price":68.55,"orders":1},{"quantity":200,"price":68.05,"orders":1},{"quantity":200,"price":68.0,"orders":1},{"quantity":200,"price":67.4,"orders":1}],"sell":[{"quantity":200,"price":69.55,"orders":1},{"quantity":200,"price":69.6,"orders":1},{"quantity":200,"price":71.75,"orders":1},{"quantity":200,"price":71.8,"orders":1},{"quantity":200,"price":76.95,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|108890","symbol":"NESTLEIND25MAY2440PE","last_price":68.0,"volume":529800,"average_price":71.23,"oi":62000.0,"net_change":-5.15,"total_buy_quantity":16400.0,"total_sell_quantity":5200.0,"lower_circuit_limit":11.15,"upper_circuit_limit":113.85,"last_trade_time":"1745488796958","oi_day_high":68600.0,"oi_day_low":5200.0},"NSE_FO:PERSISTENT25MAY5200PE":{"ohlc":{"open":251.0,"high":304.6,"low":198.55,"close":299.9},"depth":{"buy":[{"quantity":200,"price":240.05,"orders":1},{"quantity":100,"price":240.0,"orders":1},{"quantity":100,"price":230.0,"orders":1},{"quantity":100,"price":220.0,"orders":1},{"quantity":200,"price":201.0,"orders":1}],"sell":[{"quantity":100,"price":304.6,"orders":1},{"quantity":4000,"price":350.0,"orders":1},{"quantity":100,"price":388.8,"orders":1},{"quantity":4000,"price":415.7,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|114445","symbol":"PERSISTENT25MAY5200PE","last_price":299.9,"volume":306200,"average_price":255.66,"oi":83300.0,"net_change":-10.95,"total_buy_quantity":900.0,"total_sell_quantity":8200.0,"lower_circuit_limit":135.4,"upper_circuit_limit":486.3,"last_trade_time":"1745488797385","oi_day_high":84900.0,"oi_day_low":48700.0},"NSE_FO:HDFCBANK25MAY1920PE":{"ohlc":{"open":48.0,"high":48.0,"low":39.55,"close":44.65},"depth":{"buy":[{"quantity":2200,"price":44.55,"orders":1},{"quantity":550,"price":44.4,"orders":1},{"quantity":550,"price":44.3,"orders":1},{"quantity":550,"price":44.25,"orders":1},{"quantity":1100,"price":44.2,"orders":2}],"sell":[{"quantity":550,"price":44.8,"orders":1},{"quantity":550,"price":44.85,"orders":1},{"quantity":550,"price":44.9,"orders":1},{"quantity":550,"price":44.95,"orders":1},{"quantity":8800,"price":45.0,"orders":7}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|87326","symbol":"HDFCBANK25MAY1920PE","last_price":44.65,"volume":2830850,"average_price":43.18,"oi":1184150.0,"net_change":5.95,"total_buy_quantity":75900.0,"total_sell_quantity":128700.0,"lower_circuit_limit":5.45,"upper_circuit_limit":71.95,"last_trade_time":"1745488798058","oi_day_high":1193500.0,"oi_day_low":559350.0},"NSE_FO:JIOFIN25MAY260CE":{"ohlc":{"open":10.85,"high":11.2,"low":9.55,"close":10.5},"depth":{"buy":[{"quantity":1650,"price":10.45,"orders":1},{"quantity":3300,"price":10.4,"orders":2},{"quantity":6600,"price":10.35,"orders":4},{"quantity":13200,"price":10.3,"orders":6},{"quantity":9900,"price":10.25,"orders":6}],"sell":[{"quantity":14850,"price":10.5,"orders":4},{"quantity":3300,"price":10.55,"orders":2},{"quantity":1650,"price":10.6,"orders":1},{"quantity":11550,"price":10.65,"orders":7},{"quantity":9900,"price":10.7,"orders":5}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|97762","symbol":"JIOFIN25MAY260CE","last_price":10.5,"volume":6380550,"average_price":10.49,"oi":3565650.0,"net_change":-0.1,"total_buy_quantity":331650.0,"total_sell_quantity":490050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.6,"last_trade_time":"1745488790254","oi_day_high":3861000.0,"oi_day_low":3156450.0},"NSE_FO:MANAPPURAM25MAY230CE":{"ohlc":{"open":10.7,"high":10.9,"low":2.9,"close":2.95},"depth":{"buy":[{"quantity":18000,"price":3.05,"orders":1},{"quantity":12000,"price":3.0,"orders":4},{"quantity":3000,"price":2.95,"orders":1},{"quantity":9000,"price":2.9,"orders":3},{"quantity":3000,"price":2.85,"orders":1}],"sell":[{"quantity":3000,"price":3.1,"orders":1},{"quantity":138000,"price":3.15,"orders":2},{"quantity":3000,"price":3.2,"orders":1},{"quantity":45000,"price":3.25,"orders":3},{"quantity":3000,"price":3.3,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|103980","symbol":"MANAPPURAM25MAY230CE","last_price":2.95,"volume":10956000,"average_price":4.78,"oi":4641000.0,"net_change":-2.15,"total_buy_quantity":246000.0,"total_sell_quantity":1332000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.15,"last_trade_time":"1745488799074","oi_day_high":4641000.0,"oi_day_low":30000.0},"NSE_FO:BAJAJ-AUTO25MAY8200CE":{"ohlc":{"open":392.0,"high":426.25,"low":314.35,"close":333.95},"depth":{"buy":[{"quantity":75,"price":330.05,"orders":1},{"quantity":75,"price":330.0,"orders":1},{"quantity":75,"price":327.45,"orders":1},{"quantity":75,"price":326.1,"orders":1},{"quantity":75,"price":323.4,"orders":1}],"sell":[{"quantity":75,"price":334.8,"orders":1},{"quantity":75,"price":334.95,"orders":1},{"quantity":150,"price":335.0,"orders":1},{"quantity":75,"price":339.0,"orders":1},{"quantity":75,"price":343.55,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|69518","symbol":"BAJAJ-AUTO25MAY8200CE","last_price":333.95,"volume":63600,"average_price":371.78,"oi":33075.0,"net_change":-59.9,"total_buy_quantity":1575.0,"total_sell_quantity":3000.0,"lower_circuit_limit":143.25,"upper_circuit_limit":644.45,"last_trade_time":"1745488798389","oi_day_high":36375.0,"oi_day_low":31425.0},"NSE_FO:NTPC25MAY365PE":{"ohlc":{"open":12.65,"high":13.5,"low":11.05,"close":11.95},"depth":{"buy":[{"quantity":3000,"price":11.8,"orders":1},{"quantity":3000,"price":11.75,"orders":2},{"quantity":7500,"price":11.7,"orders":5},{"quantity":6000,"price":11.65,"orders":4},{"quantity":3000,"price":11.6,"orders":2}],"sell":[{"quantity":3000,"price":11.95,"orders":2},{"quantity":3000,"price":12.0,"orders":2},{"quantity":3000,"price":12.05,"orders":2},{"quantity":4500,"price":12.1,"orders":3},{"quantity":3000,"price":12.15,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|124356","symbol":"NTPC25MAY365PE","last_price":11.95,"volume":1807500,"average_price":12.49,"oi":1390500.0,"net_change":-0.05,"total_buy_quantity":141000.0,"total_sell_quantity":115500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.0,"last_trade_time":"1745488790621","oi_day_high":1434000.0,"oi_day_low":594000.0},"NSE_FO:GLENMARK25MAY1440CE":{"ohlc":{"open":57.55,"high":71.0,"low":52.0,"close":61.4},"depth":{"buy":[{"quantity":650,"price":57.75,"orders":2},{"quantity":325,"price":57.65,"orders":1},{"quantity":325,"price":57.6,"orders":1},{"quantity":325,"price":57.05,"orders":1},{"quantity":325,"price":57.0,"orders":1}],"sell":[{"quantity":650,"price":61.2,"orders":1},{"quantity":975,"price":61.5,"orders":3},{"quantity":325,"price":61.55,"orders":1},{"quantity":325,"price":62.05,"orders":1},{"quantity":325,"price":62.35,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|83170","symbol":"GLENMARK25MAY1440CE","last_price":61.4,"volume":238225,"average_price":64.44,"oi":85150.0,"net_change":3.9,"total_buy_quantity":21125.0,"total_sell_quantity":19500.0,"lower_circuit_limit":16.7,"upper_circuit_limit":98.3,"last_trade_time":"1745488785658","oi_day_high":88725.0,"oi_day_low":60450.0},"NSE_FO:GODREJPROP25MAY2150CE":{"ohlc":{"open":120.05,"high":127.85,"low":109.5,"close":110.9},"depth":{"buy":[{"quantity":225,"price":111.35,"orders":1},{"quantity":225,"price":110.65,"orders":1},{"quantity":225,"price":110.5,"orders":1},{"quantity":225,"price":110.0,"orders":1},{"quantity":450,"price":101.1,"orders":1}],"sell":[{"quantity":225,"price":113.9,"orders":1},{"quantity":225,"price":114.95,"orders":1},{"quantity":225,"price":115.0,"orders":1},{"quantity":225,"price":120.0,"orders":1},{"quantity":225,"price":122.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|90760","symbol":"GODREJPROP25MAY2150CE","last_price":110.9,"volume":65250,"average_price":118.39,"oi":49725.0,"net_change":-9.15,"total_buy_quantity":1800.0,"total_sell_quantity":5400.0,"lower_circuit_limit":30.25,"upper_circuit_limit":209.85,"last_trade_time":"1745488507595","oi_day_high":50850.0,"oi_day_low":47025.0},"NSE_FO:BANDHANBNK25MAY170PE":{"ohlc":{"open":8.45,"high":8.5,"low":7.05,"close":7.75},"depth":{"buy":[{"quantity":5600,"price":7.7,"orders":2},{"quantity":19600,"price":7.65,"orders":5},{"quantity":19600,"price":7.6,"orders":7},{"quantity":11200,"price":7.55,"orders":3},{"quantity":5600,"price":7.5,"orders":2}],"sell":[{"quantity":5600,"price":7.75,"orders":1},{"quantity":8400,"price":7.8,"orders":3},{"quantity":28000,"price":7.85,"orders":6},{"quantity":14000,"price":7.9,"orders":3},{"quantity":25200,"price":7.95,"orders":3}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|70275","symbol":"BANDHANBNK25MAY170PE","last_price":7.75,"volume":2010400,"average_price":7.71,"oi":1430800.0,"net_change":-0.05,"total_buy_quantity":299600.0,"total_sell_quantity":425600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1745488794043","oi_day_high":1430800.0,"oi_day_low":926800.0},"NSE_FO:BSE25MAY6500CE":{"ohlc":{"open":314.3,"high":377.0,"low":301.65,"close":336.05},"depth":{"buy":[{"quantity":125,"price":336.0,"orders":1},{"quantity":125,"price":335.05,"orders":1},{"quantity":375,"price":335.0,"orders":2},{"quantity":125,"price":334.05,"orders":1},{"quantity":250,"price":334.0,"orders":1}],"sell":[{"quantity":125,"price":340.4,"orders":1},{"quantity":125,"price":340.45,"orders":1},{"quantity":125,"price":340.95,"orders":1},{"quantity":1250,"price":341.0,"orders":1},{"quantity":125,"price":342.9,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|35243","symbol":"BSE25MAY6500CE","last_price":336.05,"volume":790625,"average_price":344.62,"oi":216750.0,"net_change":5.2,"total_buy_quantity":12750.0,"total_sell_quantity":34625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":722.25,"last_trade_time":"1745488799514","oi_day_high":219000.0,"oi_day_low":140125.0},"NSE_FO:TORNTPOWER25MAY1600CE":{"ohlc":{"open":87.45,"high":99.35,"low":83.6,"close":83.6},"depth":{"buy":[{"quantity":375,"price":84.0,"orders":1},{"quantity":1500,"price":83.6,"orders":1},{"quantity":375,"price":78.05,"orders":1},{"quantity":375,"price":78.0,"orders":1},{"quantity":375,"price":73.0,"orders":1}],"sell":[{"quantity":750,"price":92.2,"orders":1},{"quantity":375,"price":92.25,"orders":1},{"quantity":375,"price":92.35,"orders":1},{"quantity":375,"price":99.0,"orders":1},{"quantity":375,"price":99.55,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|135476","symbol":"TORNTPOWER25MAY1600CE","last_price":83.6,"volume":7500,"average_price":89.53,"oi":13125.0,"net_change":-7.4,"total_buy_quantity":3000.0,"total_sell_quantity":5250.0,"lower_circuit_limit":20.3,"upper_circuit_limit":161.7,"last_trade_time":"1745488236962","oi_day_high":14250.0,"oi_day_low":12000.0},"NSE_FO:LTF25MAY180PE":{"ohlc":{"open":12.95,"high":12.95,"low":10.35,"close":10.85},"depth":{"buy":[{"quantity":13386,"price":10.25,"orders":2},{"quantity":4462,"price":9.7,"orders":1},{"quantity":4462,"price":9.65,"orders":1},{"quantity":4462,"price":9.0,"orders":1},{"quantity":178480,"price":6.9,"orders":1}],"sell":[{"quantity":4462,"price":11.1,"orders":1},{"quantity":8924,"price":11.15,"orders":2},{"quantity":13386,"price":11.35,"orders":2},{"quantity":4462,"price":11.4,"orders":1},{"quantity":4462,"price":11.5,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|102369","symbol":"LTF25MAY180PE","last_price":10.85,"volume":472972,"average_price":11.36,"oi":281106.0,"net_change":-1.05,"total_buy_quantity":214176.0,"total_sell_quantity":307878.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.9,"last_trade_time":"1745488754121","oi_day_high":281106.0,"oi_day_low":120474.0},"NSE_FO:HINDCOPPER25MAY225PE":{"ohlc":{"open":10.3,"high":11.7,"low":10.3,"close":11.4},"depth":{"buy":[{"quantity":2650,"price":11.2,"orders":1},{"quantity":7950,"price":11.15,"orders":1},{"quantity":2650,"price":10.75,"orders":1},{"quantity":106000,"price":7.15,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":106000,"price":20.3,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|97274","symbol":"HINDCOPPER25MAY225PE","last_price":11.4,"volume":50350,"average_price":11.26,"oi":90100.0,"net_change":0.0,"total_buy_quantity":119250.0,"total_sell_quantity":106000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.4,"last_trade_time":"1745487959533","oi_day_high":92750.0,"oi_day_low":60950.0},"NSE_FO:MARUTI25MAY11900CE":{"ohlc":{"open":424.05,"high":479.7,"low":342.6,"close":378.0},"depth":{"buy":[{"quantity":50,"price":378.05,"orders":1},{"quantity":50,"price":377.7,"orders":1},{"quantity":100,"price":377.0,"orders":2},{"quantity":50,"price":370.05,"orders":1},{"quantity":50,"price":370.0,"orders":1}],"sell":[{"quantity":100,"price":380.0,"orders":2},{"quantity":50,"price":381.8,"orders":1},{"quantity":50,"price":381.85,"orders":1},{"quantity":200,"price":382.5,"orders":1},{"quantity":50,"price":384.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|117770","symbol":"MARUTI25MAY11900CE","last_price":378.0,"volume":155750,"average_price":405.36,"oi":51150.0,"net_change":-19.2,"total_buy_quantity":4300.0,"total_sell_quantity":4900.0,"lower_circuit_limit":128.35,"upper_circuit_limit":666.05,"last_trade_time":"1745488796952","oi_day_high":51300.0,"oi_day_low":25850.0},"NSE_FO:IGL25MAY185PE":{"ohlc":{"open":9.05,"high":9.05,"low":8.25,"close":8.65},"depth":{"buy":[{"quantity":2750,"price":8.65,"orders":1},{"quantity":5500,"price":8.6,"orders":2},{"quantity":2750,"price":8.55,"orders":1},{"quantity":2750,"price":8.5,"orders":1},{"quantity":2750,"price":8.45,"orders":1}],"sell":[{"quantity":5500,"price":8.8,"orders":2},{"quantity":8250,"price":8.85,"orders":3},{"quantity":5500,"price":8.9,"orders":2},{"quantity":19250,"price":8.95,"orders":3},{"quantity":2750,"price":9.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|92188","symbol":"IGL25MAY185PE","last_price":8.65,"volume":264000,"average_price":8.71,"oi":489500.0,"net_change":-0.7,"total_buy_quantity":198000.0,"total_sell_quantity":233750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1745488701718","oi_day_high":489500.0,"oi_day_low":376750.0},"NSE_FO:TORNTPHARM25MAY3350PE":{"ohlc":{"open":148.4,"high":148.4,"low":124.75,"close":125.7},"depth":{"buy":[{"quantity":750,"price":122.4,"orders":1},{"quantity":250,"price":122.35,"orders":1},{"quantity":250,"price":122.25,"orders":1},{"quantity":250,"price":122.15,"orders":1},{"quantity":500,"price":117.3,"orders":1}],"sell":[{"quantity":750,"price":129.4,"orders":1},{"quantity":250,"price":129.45,"orders":1},{"quantity":250,"price":129.55,"orders":1},{"quantity":250,"price":129.65,"orders":1},{"quantity":1500,"price":129.8,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|144796","symbol":"TORNTPHARM25MAY3350PE","last_price":125.7,"volume":6000,"average_price":131.67,"oi":11000.0,"net_change":-15.65,"total_buy_quantity":3250.0,"total_sell_quantity":20000.0,"lower_circuit_limit":71.15,"upper_circuit_limit":211.55,"last_trade_time":"1745488590036","oi_day_high":11000.0,"oi_day_low":8250.0},"NSE_FO:YESBANK25MAY18PE":{"ohlc":{"open":0.5,"high":0.5,"low":0.4,"close":0.5},"depth":{"buy":[{"quantity":208000,"price":0.5,"orders":4},{"quantity":676000,"price":0.45,"orders":14},{"quantity":416000,"price":0.4,"orders":11},{"quantity":1456000,"price":0.35,"orders":5},{"quantity":2184000,"price":0.3,"orders":6}],"sell":[{"quantity":1066000,"price":0.55,"orders":23},{"quantity":182000,"price":0.6,"orders":4},{"quantity":208000,"price":0.65,"orders":5},{"quantity":52000,"price":0.7,"orders":2},{"quantity":156000,"price":0.75,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|140560","symbol":"YESBANK25MAY18PE","last_price":0.5,"volume":10218000,"average_price":0.48,"oi":1.5808E7,"net_change":0.0,"total_buy_quantity":1.7758E7,"total_sell_quantity":2288000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1745488754421","oi_day_high":1.5808E7,"oi_day_low":1.1986E7},"NSE_FO:MPHASIS25MAY2460PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":275,"price":72.0,"orders":1},{"quantity":11000,"price":71.95,"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":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":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|120545","symbol":"MPHASIS25MAY2460PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-114.6,"total_buy_quantity":11275.0,"total_sell_quantity":0.0,"lower_circuit_limit":34.4,"upper_circuit_limit":163.8,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:DMART25MAY4500PE":{"ohlc":{"open":210.05,"high":262.0,"low":192.0,"close":216.0},"depth":{"buy":[{"quantity":150,"price":216.0,"orders":1},{"quantity":150,"price":215.0,"orders":1},{"quantity":150,"price":209.05,"orders":1},{"quantity":150,"price":209.0,"orders":1},{"quantity":300,"price":208.95,"orders":1}],"sell":[{"quantity":150,"price":222.0,"orders":1},{"quantity":300,"price":222.05,"orders":1},{"quantity":150,"price":222.1,"orders":1},{"quantity":150,"price":230.0,"orders":1},{"quantity":750,"price":233.95,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|80824","symbol":"DMART25MAY4500PE","last_price":216.0,"volume":49500,"average_price":229.97,"oi":21150.0,"net_change":5.25,"total_buy_quantity":10650.0,"total_sell_quantity":9450.0,"lower_circuit_limit":96.35,"upper_circuit_limit":325.15,"last_trade_time":"1745488795843","oi_day_high":21150.0,"oi_day_low":9600.0},"NSE_FO:LODHA25MAY1320PE":{"ohlc":{"open":74.1,"high":102.25,"low":74.1,"close":84.0},"depth":{"buy":[{"quantity":900,"price":76.05,"orders":2},{"quantity":450,"price":75.25,"orders":1},{"quantity":900,"price":74.85,"orders":2},{"quantity":4050,"price":70.7,"orders":1},{"quantity":900,"price":69.15,"orders":2}],"sell":[{"quantity":450,"price":86.7,"orders":1},{"quantity":450,"price":86.75,"orders":1},{"quantity":450,"price":96.2,"orders":1},{"quantity":450,"price":101.0,"orders":1},{"quantity":450,"price":101.9,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|101627","symbol":"LODHA25MAY1320PE","last_price":84.0,"volume":166950,"average_price":92.88,"oi":61200.0,"net_change":9.85,"total_buy_quantity":25650.0,"total_sell_quantity":3600.0,"lower_circuit_limit":29.9,"upper_circuit_limit":118.4,"last_trade_time":"1745488604970","oi_day_high":66600.0,"oi_day_low":45000.0},"NSE_FO:ABB25MAY5700PE":{"ohlc":{"open":267.15,"high":314.9,"low":254.0,"close":269.45},"depth":{"buy":[{"quantity":125,"price":264.95,"orders":1},{"quantity":125,"price":263.45,"orders":1},{"quantity":125,"price":261.7,"orders":1},{"quantity":750,"price":259.3,"orders":2},{"quantity":625,"price":257.95,"orders":1}],"sell":[{"quantity":125,"price":271.05,"orders":1},{"quantity":125,"price":271.1,"orders":1},{"quantity":125,"price":271.5,"orders":1},{"quantity":125,"price":271.8,"orders":1},{"quantity":125,"price":271.85,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|65258","symbol":"ABB25MAY5700PE","last_price":269.45,"volume":35250,"average_price":271.11,"oi":22000.0,"net_change":2.3,"total_buy_quantity":5625.0,"total_sell_quantity":3000.0,"lower_circuit_limit":89.05,"upper_circuit_limit":445.25,"last_trade_time":"1745488721958","oi_day_high":22875.0,"oi_day_low":12625.0},"NSE_FO:PNBHOUSING25MAY1000PE":{"ohlc":{"open":44.5,"high":55.4,"low":44.5,"close":53.4},"depth":{"buy":[{"quantity":650,"price":52.25,"orders":1},{"quantity":650,"price":52.2,"orders":1},{"quantity":1950,"price":52.05,"orders":1},{"quantity":650,"price":51.15,"orders":1},{"quantity":1950,"price":51.1,"orders":1}],"sell":[{"quantity":650,"price":55.0,"orders":1},{"quantity":650,"price":55.05,"orders":1},{"quantity":650,"price":55.1,"orders":1},{"quantity":650,"price":55.35,"orders":1},{"quantity":1950,"price":55.4,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|130560","symbol":"PNBHOUSING25MAY1000PE","last_price":53.4,"volume":157300,"average_price":50.97,"oi":142350.0,"net_change":1.15,"total_buy_quantity":48750.0,"total_sell_quantity":17550.0,"lower_circuit_limit":16.2,"upper_circuit_limit":88.3,"last_trade_time":"1745488774232","oi_day_high":142350.0,"oi_day_low":86450.0},"NSE_FO:INOXWIND25MAY180CE":{"ohlc":{"open":11.6,"high":15.05,"low":11.0,"close":13.9},"depth":{"buy":[{"quantity":6450,"price":14.0,"orders":2},{"quantity":3225,"price":13.8,"orders":1},{"quantity":6450,"price":13.75,"orders":2},{"quantity":3225,"price":13.7,"orders":1},{"quantity":6450,"price":13.65,"orders":2}],"sell":[{"quantity":3225,"price":14.35,"orders":1},{"quantity":3225,"price":14.4,"orders":1},{"quantity":6450,"price":14.45,"orders":2},{"quantity":29025,"price":14.5,"orders":7},{"quantity":6450,"price":14.55,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|106101","symbol":"INOXWIND25MAY180CE","last_price":13.9,"volume":4840725,"average_price":13.83,"oi":983625.0,"net_change":1.95,"total_buy_quantity":293475.0,"total_sell_quantity":490200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.95,"last_trade_time":"1745488780971","oi_day_high":1209375.0,"oi_day_low":599850.0},"NSE_FO:BOSCHLTD25MAY28500CE":{"ohlc":{"open":1040.6,"high":1040.6,"low":899.0,"close":920.0},"depth":{"buy":[{"quantity":25,"price":921.0,"orders":1},{"quantity":25,"price":920.0,"orders":1},{"quantity":75,"price":897.35,"orders":1},{"quantity":75,"price":873.95,"orders":1},{"quantity":50,"price":873.9,"orders":1}],"sell":[{"quantity":25,"price":1000.0,"orders":1},{"quantity":25,"price":1199.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|76085","symbol":"BOSCHLTD25MAY28500CE","last_price":920.0,"volume":425,"average_price":933.11,"oi":250.0,"net_change":95.0,"total_buy_quantity":650.0,"total_sell_quantity":50.0,"lower_circuit_limit":393.4,"upper_circuit_limit":1781.1,"last_trade_time":"1745487448052","oi_day_high":250.0,"oi_day_low":75.0},"NSE_FO:IRCTC25MAY780CE":{"ohlc":{"open":29.0,"high":32.75,"low":24.6,"close":27.2},"depth":{"buy":[{"quantity":875,"price":26.85,"orders":1},{"quantity":1750,"price":26.8,"orders":2},{"quantity":875,"price":26.75,"orders":1},{"quantity":875,"price":26.7,"orders":1},{"quantity":875,"price":26.65,"orders":1}],"sell":[{"quantity":875,"price":27.15,"orders":1},{"quantity":875,"price":27.2,"orders":1},{"quantity":875,"price":27.35,"orders":1},{"quantity":875,"price":27.4,"orders":1},{"quantity":1750,"price":27.45,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|95969","symbol":"IRCTC25MAY780CE","last_price":27.2,"volume":467250,"average_price":27.96,"oi":300125.0,"net_change":-4.9,"total_buy_quantity":62125.0,"total_sell_quantity":98875.0,"lower_circuit_limit":6.6,"upper_circuit_limit":57.6,"last_trade_time":"1745488791621","oi_day_high":308875.0,"oi_day_low":220500.0},"NSE_FO:IIFL25MAY375CE":{"ohlc":{"open":28.75,"high":28.75,"low":23.6,"close":24.9},"depth":{"buy":[{"quantity":1550,"price":23.8,"orders":1},{"quantity":1550,"price":23.75,"orders":1},{"quantity":1550,"price":22.85,"orders":1},{"quantity":1550,"price":22.8,"orders":1},{"quantity":1550,"price":20.0,"orders":1}],"sell":[{"quantity":1550,"price":24.45,"orders":1},{"quantity":1550,"price":24.5,"orders":1},{"quantity":3100,"price":24.6,"orders":2},{"quantity":1550,"price":25.25,"orders":1},{"quantity":1550,"price":25.3,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|102872","symbol":"IIFL25MAY375CE","last_price":24.9,"volume":32550,"average_price":25.21,"oi":21700.0,"net_change":-2.8,"total_buy_quantity":79050.0,"total_sell_quantity":124000.0,"lower_circuit_limit":7.7,"upper_circuit_limit":47.7,"last_trade_time":"1745488670365","oi_day_high":21700.0,"oi_day_low":17050.0},"NSE_FO:PRESTIGE25MAY1300PE":{"ohlc":{"open":72.6,"high":81.95,"low":66.9,"close":71.95},"depth":{"buy":[{"quantity":325,"price":68.0,"orders":1},{"quantity":19500,"price":39.2,"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":325,"price":73.75,"orders":1},{"quantity":325,"price":73.8,"orders":1},{"quantity":1950,"price":73.9,"orders":1},{"quantity":325,"price":74.0,"orders":1},{"quantity":325,"price":74.25,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|118570","symbol":"PRESTIGE25MAY1300PE","last_price":71.95,"volume":149825,"average_price":75.08,"oi":59150.0,"net_change":9.55,"total_buy_quantity":19825.0,"total_sell_quantity":12350.0,"lower_circuit_limit":16.55,"upper_circuit_limit":108.25,"last_trade_time":"1745488798000","oi_day_high":63375.0,"oi_day_low":41275.0},"NSE_FO:IDEA25MAY8CE":{"ohlc":{"open":0.6,"high":0.7,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":18720000,"price":0.5,"orders":81},{"quantity":20800000,"price":0.45,"orders":45},{"quantity":19040000,"price":0.4,"orders":34},{"quantity":13160000,"price":0.35,"orders":22},{"quantity":12280000,"price":0.3,"orders":18}],"sell":[{"quantity":10640000,"price":0.55,"orders":40},{"quantity":7840000,"price":0.6,"orders":41},{"quantity":7360000,"price":0.65,"orders":38},{"quantity":9280000,"price":0.7,"orders":62},{"quantity":5680000,"price":0.75,"orders":22}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|91446","symbol":"IDEA25MAY8CE","last_price":0.55,"volume":128920000,"average_price":0.6,"oi":1.692E8,"net_change":-0.1,"total_buy_quantity":1.128E8,"total_sell_quantity":5.252E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1745488797309","oi_day_high":1.692E8,"oi_day_low":1.4756E8},"NSE_FO:ASTRAL25MAY1400PE":{"ohlc":{"open":54.85,"high":66.5,"low":51.0,"close":61.0},"depth":{"buy":[{"quantity":734,"price":61.05,"orders":2},{"quantity":367,"price":57.8,"orders":1},{"quantity":367,"price":57.75,"orders":1},{"quantity":734,"price":56.55,"orders":1},{"quantity":367,"price":56.5,"orders":1}],"sell":[{"quantity":367,"price":64.95,"orders":1},{"quantity":367,"price":65.0,"orders":1},{"quantity":367,"price":65.8,"orders":1},{"quantity":367,"price":65.85,"orders":1},{"quantity":367,"price":65.9,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|67957","symbol":"ASTRAL25MAY1400PE","last_price":61.0,"volume":128817,"average_price":60.85,"oi":190473.0,"net_change":7.25,"total_buy_quantity":22020.0,"total_sell_quantity":15047.0,"lower_circuit_limit":22.3,"upper_circuit_limit":85.2,"last_trade_time":"1745488715477","oi_day_high":190473.0,"oi_day_low":132120.0},"NSE_FO:SUNPHARMA25MAY1800CE":{"ohlc":{"open":61.45,"high":66.9,"low":54.0,"close":66.0},"depth":{"buy":[{"quantity":1400,"price":65.5,"orders":1},{"quantity":350,"price":65.15,"orders":1},{"quantity":350,"price":65.1,"orders":1},{"quantity":700,"price":65.05,"orders":1},{"quantity":1400,"price":65.0,"orders":3}],"sell":[{"quantity":1400,"price":66.0,"orders":4},{"quantity":350,"price":66.05,"orders":1},{"quantity":350,"price":66.3,"orders":1},{"quantity":700,"price":66.45,"orders":1},{"quantity":350,"price":66.5,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|125704","symbol":"SUNPHARMA25MAY1800CE","last_price":66.0,"volume":1977500,"average_price":62.7,"oi":472150.0,"net_change":4.6,"total_buy_quantity":66150.0,"total_sell_quantity":81900.0,"lower_circuit_limit":24.3,"upper_circuit_limit":98.5,"last_trade_time":"1745488799999","oi_day_high":548450.0,"oi_day_low":472150.0},"NSE_FO:MAXHEALTH25MAY1120PE":{"ohlc":{"open":62.0,"high":62.0,"low":52.0,"close":57.5},"depth":{"buy":[{"quantity":525,"price":55.45,"orders":1},{"quantity":525,"price":54.8,"orders":1},{"quantity":2625,"price":53.2,"orders":1},{"quantity":525,"price":47.0,"orders":1},{"quantity":21000,"price":29.15,"orders":1}],"sell":[{"quantity":1050,"price":57.3,"orders":1},{"quantity":525,"price":57.7,"orders":1},{"quantity":525,"price":58.5,"orders":1},{"quantity":2625,"price":60.1,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|104846","symbol":"MAXHEALTH25MAY1120PE","last_price":57.5,"volume":31500,"average_price":56.05,"oi":25200.0,"net_change":10.45,"total_buy_quantity":25200.0,"total_sell_quantity":4725.0,"lower_circuit_limit":11.7,"upper_circuit_limit":82.4,"last_trade_time":"1745488766759","oi_day_high":27825.0,"oi_day_low":18900.0},"NSE_FO:BAJFINANCE25MAY9300CE":{"ohlc":{"open":446.25,"high":598.95,"low":375.0,"close":387.9},"depth":{"buy":[{"quantity":250,"price":385.0,"orders":2},{"quantity":125,"price":382.45,"orders":1},{"quantity":125,"price":382.4,"orders":1},{"quantity":125,"price":382.05,"orders":1},{"quantity":125,"price":382.0,"orders":1}],"sell":[{"quantity":125,"price":388.0,"orders":1},{"quantity":125,"price":388.8,"orders":1},{"quantity":125,"price":388.85,"orders":1},{"quantity":125,"price":388.9,"orders":1},{"quantity":125,"price":389.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|72468","symbol":"BAJFINANCE25MAY9300CE","last_price":387.9,"volume":511000,"average_price":420.95,"oi":182125.0,"net_change":-6.5,"total_buy_quantity":10000.0,"total_sell_quantity":33625.0,"lower_circuit_limit":137.35,"upper_circuit_limit":1010.35,"last_trade_time":"1745488797325","oi_day_high":188500.0,"oi_day_low":115250.0},"NSE_FO:JUBLFOOD25MAY720PE":{"ohlc":{"open":37.5,"high":38.0,"low":29.9,"close":31.95},"depth":{"buy":[{"quantity":1250,"price":31.2,"orders":1},{"quantity":1250,"price":31.15,"orders":1},{"quantity":1250,"price":31.1,"orders":1},{"quantity":1250,"price":30.65,"orders":1},{"quantity":1250,"price":30.45,"orders":1}],"sell":[{"quantity":1250,"price":32.3,"orders":1},{"quantity":1250,"price":32.6,"orders":1},{"quantity":1250,"price":33.05,"orders":1},{"quantity":37500,"price":48.15,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|99296","symbol":"JUBLFOOD25MAY720PE","last_price":31.95,"volume":28750,"average_price":33.95,"oi":15000.0,"net_change":-6.15,"total_buy_quantity":56250.0,"total_sell_quantity":41250.0,"lower_circuit_limit":14.25,"upper_circuit_limit":55.45,"last_trade_time":"1745488750973","oi_day_high":20000.0,"oi_day_low":8750.0},"NSE_FO:TATACONSUM25MAY1160CE":{"ohlc":{"open":45.0,"high":45.0,"low":13.55,"close":38.4},"depth":{"buy":[{"quantity":456,"price":38.0,"orders":1},{"quantity":456,"price":37.05,"orders":1},{"quantity":456,"price":37.0,"orders":1},{"quantity":456,"price":36.95,"orders":1},{"quantity":456,"price":36.9,"orders":1}],"sell":[{"quantity":456,"price":38.4,"orders":1},{"quantity":456,"price":38.45,"orders":1},{"quantity":456,"price":38.95,"orders":1},{"quantity":912,"price":39.0,"orders":2},{"quantity":456,"price":39.9,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|127473","symbol":"TATACONSUM25MAY1160CE","last_price":38.4,"volume":1892400,"average_price":31.85,"oi":246240.0,"net_change":-1.1,"total_buy_quantity":52440.0,"total_sell_quantity":69312.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.2,"last_trade_time":"1745488796786","oi_day_high":285000.0,"oi_day_low":145464.0},"NSE_FO:LICHSGFIN25MAY610PE":{"ohlc":{"open":19.25,"high":21.8,"low":17.0,"close":21.0},"depth":{"buy":[{"quantity":1000,"price":21.05,"orders":1},{"quantity":2000,"price":21.0,"orders":1},{"quantity":1000,"price":20.55,"orders":1},{"quantity":1000,"price":20.5,"orders":1},{"quantity":5000,"price":20.35,"orders":1}],"sell":[{"quantity":2000,"price":21.5,"orders":1},{"quantity":1000,"price":21.65,"orders":1},{"quantity":1000,"price":21.7,"orders":1},{"quantity":1000,"price":22.0,"orders":1},{"quantity":6000,"price":22.1,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|113270","symbol":"LICHSGFIN25MAY610PE","last_price":21.0,"volume":104000,"average_price":20.23,"oi":105000.0,"net_change":0.05,"total_buy_quantity":61000.0,"total_sell_quantity":70000.0,"lower_circuit_limit":0.95,"upper_circuit_limit":40.95,"last_trade_time":"1745488799493","oi_day_high":114000.0,"oi_day_low":102000.0},"NSE_FO:M&M25MAY2900CE":{"ohlc":{"open":137.4,"high":137.5,"low":103.1,"close":123.0},"depth":{"buy":[{"quantity":175,"price":122.35,"orders":1},{"quantity":525,"price":121.3,"orders":1},{"quantity":175,"price":121.0,"orders":1},{"quantity":525,"price":120.65,"orders":1},{"quantity":175,"price":120.15,"orders":1}],"sell":[{"quantity":700,"price":123.0,"orders":3},{"quantity":175,"price":123.2,"orders":1},{"quantity":350,"price":123.7,"orders":1},{"quantity":525,"price":124.45,"orders":1},{"quantity":175,"price":124.5,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|103282","symbol":"M&M25MAY2900CE","last_price":123.0,"volume":611975,"average_price":117.11,"oi":229425.0,"net_change":-10.6,"total_buy_quantity":15400.0,"total_sell_quantity":27825.0,"lower_circuit_limit":36.55,"upper_circuit_limit":230.65,"last_trade_time":"1745488792201","oi_day_high":248850.0,"oi_day_low":175700.0},"NSE_FO:EICHERMOT25MAY5650PE":{"ohlc":{"open":183.4,"high":203.45,"low":152.2,"close":152.2},"depth":{"buy":[{"quantity":175,"price":152.2,"orders":1},{"quantity":5250,"price":131.05,"orders":1},{"quantity":175,"price":123.9,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":175,"price":250.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|87978","symbol":"EICHERMOT25MAY5650PE","last_price":152.2,"volume":2275,"average_price":187.43,"oi":1750.0,"net_change":29.3,"total_buy_quantity":5600.0,"total_sell_quantity":175.0,"lower_circuit_limit":57.65,"upper_circuit_limit":288.05,"last_trade_time":"1745488650257","oi_day_high":1750.0,"oi_day_low":175.0},"NSE_FO:CGPOWER25MAY650CE":{"ohlc":{"open":44.9,"high":44.9,"low":33.7,"close":36.3},"depth":{"buy":[{"quantity":725,"price":35.65,"orders":1},{"quantity":5075,"price":35.6,"orders":2},{"quantity":725,"price":35.15,"orders":1},{"quantity":3625,"price":34.85,"orders":1},{"quantity":725,"price":34.6,"orders":1}],"sell":[{"quantity":725,"price":36.65,"orders":1},{"quantity":725,"price":36.7,"orders":1},{"quantity":725,"price":37.0,"orders":1},{"quantity":2900,"price":38.0,"orders":4},{"quantity":3625,"price":38.05,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|80245","symbol":"CGPOWER25MAY650CE","last_price":36.3,"volume":147175,"average_price":37.68,"oi":158775.0,"net_change":-8.55,"total_buy_quantity":56550.0,"total_sell_quantity":67425.0,"lower_circuit_limit":14.85,"upper_circuit_limit":74.85,"last_trade_time":"1745488615475","oi_day_high":158775.0,"oi_day_low":129050.0},"NSE_FO:DIXON25MAY16500PE":{"ohlc":{"open":937.65,"high":1021.65,"low":853.55,"close":881.6},"depth":{"buy":[{"quantity":50,"price":881.05,"orders":1},{"quantity":50,"price":881.0,"orders":1},{"quantity":50,"price":873.75,"orders":1},{"quantity":100,"price":872.85,"orders":2},{"quantity":50,"price":872.75,"orders":1}],"sell":[{"quantity":50,"price":895.15,"orders":1},{"quantity":100,"price":898.8,"orders":2},{"quantity":50,"price":900.0,"orders":1},{"quantity":150,"price":901.9,"orders":3},{"quantity":50,"price":910.75,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|80033","symbol":"DIXON25MAY16500PE","last_price":881.6,"volume":64850,"average_price":932.18,"oi":54350.0,"net_change":-59.6,"total_buy_quantity":2600.0,"total_sell_quantity":4800.0,"lower_circuit_limit":346.05,"upper_circuit_limit":1536.35,"last_trade_time":"1745488792277","oi_day_high":54950.0,"oi_day_low":47750.0},"NSE_FO:IRFC25MAY132.5PE":{"ohlc":{"open":7.8,"high":8.5,"low":7.6,"close":8.7},"depth":{"buy":[{"quantity":14100,"price":8.2,"orders":2},{"quantity":10575,"price":8.15,"orders":3},{"quantity":14100,"price":8.1,"orders":2},{"quantity":3525,"price":8.05,"orders":1},{"quantity":3525,"price":8.0,"orders":1}],"sell":[{"quantity":3525,"price":8.4,"orders":1},{"quantity":3525,"price":8.5,"orders":1},{"quantity":3525,"price":8.7,"orders":1},{"quantity":17625,"price":8.9,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|108337","symbol":"IRFC25MAY132.5PE","last_price":8.7,"volume":955275,"average_price":7.91,"oi":475875.0,"net_change":0.65,"total_buy_quantity":324300.0,"total_sell_quantity":28200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.05,"last_trade_time":"1745488794715","oi_day_high":482925.0,"oi_day_low":116325.0},"NSE_FO:PNB25MAY103CE":{"ohlc":{"open":4.65,"high":5.25,"low":4.5,"close":4.5},"depth":{"buy":[{"quantity":8000,"price":4.5,"orders":1},{"quantity":88000,"price":4.45,"orders":9},{"quantity":32000,"price":4.4,"orders":3},{"quantity":16000,"price":4.35,"orders":2},{"quantity":8000,"price":4.3,"orders":1}],"sell":[{"quantity":32000,"price":4.6,"orders":3},{"quantity":48000,"price":4.65,"orders":5},{"quantity":32000,"price":4.7,"orders":3},{"quantity":48000,"price":4.75,"orders":5},{"quantity":24000,"price":4.8,"orders":3}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|129890","symbol":"PNB25MAY103CE","last_price":4.5,"volume":4160000,"average_price":4.81,"oi":2104000.0,"net_change":-0.25,"total_buy_quantity":320000.0,"total_sell_quantity":1088000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1745488786448","oi_day_high":2144000.0,"oi_day_low":1272000.0},"NSE_FO:ANGELONE25MAY2500PE":{"ohlc":{"open":180.0,"high":191.9,"low":170.05,"close":180.0},"depth":{"buy":[{"quantity":200,"price":177.0,"orders":1},{"quantity":200,"price":176.95,"orders":1},{"quantity":200,"price":176.85,"orders":1},{"quantity":200,"price":175.2,"orders":1},{"quantity":200,"price":175.15,"orders":1}],"sell":[{"quantity":200,"price":183.6,"orders":1},{"quantity":200,"price":183.65,"orders":1},{"quantity":200,"price":184.1,"orders":1},{"quantity":200,"price":184.5,"orders":1},{"quantity":200,"price":184.55,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|67890","symbol":"ANGELONE25MAY2500PE","last_price":180.0,"volume":38800,"average_price":180.98,"oi":36000.0,"net_change":-16.45,"total_buy_quantity":7400.0,"total_sell_quantity":13600.0,"lower_circuit_limit":88.7,"upper_circuit_limit":304.2,"last_trade_time":"1745488784869","oi_day_high":40000.0,"oi_day_low":35400.0},"NSE_FO:HFCL25MAY85PE":{"ohlc":{"open":4.85,"high":5.15,"low":4.45,"close":4.8},"depth":{"buy":[{"quantity":33200,"price":4.8,"orders":8},{"quantity":12450,"price":4.75,"orders":3},{"quantity":33200,"price":4.7,"orders":4},{"quantity":8300,"price":4.65,"orders":2},{"quantity":4150,"price":4.6,"orders":1}],"sell":[{"quantity":20750,"price":4.9,"orders":3},{"quantity":45650,"price":4.95,"orders":9},{"quantity":41500,"price":5.0,"orders":8},{"quantity":24900,"price":5.05,"orders":4},{"quantity":41500,"price":5.1,"orders":4}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|88362","symbol":"HFCL25MAY85PE","last_price":4.8,"volume":767750,"average_price":4.79,"oi":693050.0,"net_change":0.05,"total_buy_quantity":431600.0,"total_sell_quantity":527050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1745488743058","oi_day_high":705500.0,"oi_day_low":614200.0},"NSE_FO:BPCL25MAY300PE":{"ohlc":{"open":11.0,"high":11.35,"low":9.1,"close":10.0},"depth":{"buy":[{"quantity":3600,"price":9.9,"orders":2},{"quantity":12600,"price":9.85,"orders":5},{"quantity":18000,"price":9.8,"orders":9},{"quantity":16200,"price":9.75,"orders":3},{"quantity":1800,"price":9.7,"orders":1}],"sell":[{"quantity":1800,"price":10.0,"orders":1},{"quantity":1800,"price":10.05,"orders":1},{"quantity":5400,"price":10.1,"orders":2},{"quantity":5400,"price":10.15,"orders":2},{"quantity":12600,"price":10.2,"orders":6}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|71900","symbol":"BPCL25MAY300PE","last_price":10.0,"volume":2406600,"average_price":10.24,"oi":1348200.0,"net_change":-1.0,"total_buy_quantity":325800.0,"total_sell_quantity":300600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.0,"last_trade_time":"1745488770396","oi_day_high":1348200.0,"oi_day_low":734400.0},"NSE_FO:RELIANCE25MAY1300CE":{"ohlc":{"open":40.15,"high":43.2,"low":36.8,"close":43.15},"depth":{"buy":[{"quantity":500,"price":43.1,"orders":1},{"quantity":10500,"price":43.05,"orders":2},{"quantity":3000,"price":43.0,"orders":5},{"quantity":500,"price":42.95,"orders":1},{"quantity":1000,"price":42.9,"orders":2}],"sell":[{"quantity":42500,"price":43.15,"orders":6},{"quantity":1500,"price":43.2,"orders":3},{"quantity":1500,"price":43.25,"orders":3},{"quantity":1000,"price":43.3,"orders":2},{"quantity":1000,"price":43.35,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|120090","symbol":"RELIANCE25MAY1300CE","last_price":43.15,"volume":7606000,"average_price":40.04,"oi":4432500.0,"net_change":0.65,"total_buy_quantity":267500.0,"total_sell_quantity":264000.0,"lower_circuit_limit":12.8,"upper_circuit_limit":72.2,"last_trade_time":"1745488799243","oi_day_high":4674500.0,"oi_day_low":3880000.0},"NSE_FO:TATACHEM25MAY860PE":{"ohlc":{"open":34.45,"high":34.45,"low":27.8,"close":30.0},"depth":{"buy":[{"quantity":550,"price":29.35,"orders":1},{"quantity":550,"price":29.3,"orders":1},{"quantity":550,"price":29.1,"orders":1},{"quantity":550,"price":28.95,"orders":1},{"quantity":1100,"price":28.45,"orders":1}],"sell":[{"quantity":550,"price":30.2,"orders":1},{"quantity":550,"price":30.25,"orders":1},{"quantity":550,"price":30.3,"orders":1},{"quantity":550,"price":30.6,"orders":1},{"quantity":1100,"price":30.75,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|141649","symbol":"TATACHEM25MAY860PE","last_price":30.0,"volume":196350,"average_price":30.54,"oi":212300.0,"net_change":-3.45,"total_buy_quantity":41250.0,"total_sell_quantity":62700.0,"lower_circuit_limit":10.05,"upper_circuit_limit":56.85,"last_trade_time":"1745488799997","oi_day_high":212300.0,"oi_day_low":155650.0},"NSE_FO:LUPIN25MAY2100PE":{"ohlc":{"open":80.65,"high":88.0,"low":69.8,"close":81.5},"depth":{"buy":[{"quantity":850,"price":80.8,"orders":2},{"quantity":1275,"price":80.75,"orders":1},{"quantity":1275,"price":80.7,"orders":1},{"quantity":425,"price":80.65,"orders":1},{"quantity":425,"price":80.45,"orders":1}],"sell":[{"quantity":425,"price":83.75,"orders":1},{"quantity":850,"price":83.8,"orders":2},{"quantity":425,"price":84.45,"orders":1},{"quantity":425,"price":84.5,"orders":1},{"quantity":425,"price":86.5,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|116360","symbol":"LUPIN25MAY2100PE","last_price":81.5,"volume":436050,"average_price":80.34,"oi":161925.0,"net_change":-10.0,"total_buy_quantity":33150.0,"total_sell_quantity":13600.0,"lower_circuit_limit":36.35,"upper_circuit_limit":146.65,"last_trade_time":"1745488786270","oi_day_high":170425.0,"oi_day_low":79475.0},"NSE_FO:BHEL25MAY230CE":{"ohlc":{"open":13.2,"high":13.35,"low":11.1,"close":12.1},"depth":{"buy":[{"quantity":2625,"price":12.1,"orders":1},{"quantity":2625,"price":12.05,"orders":1},{"quantity":7875,"price":12.0,"orders":3},{"quantity":7875,"price":11.95,"orders":3},{"quantity":28875,"price":11.9,"orders":7}],"sell":[{"quantity":2625,"price":12.15,"orders":1},{"quantity":7875,"price":12.2,"orders":3},{"quantity":7875,"price":12.25,"orders":3},{"quantity":7875,"price":12.3,"orders":3},{"quantity":5250,"price":12.35,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|71450","symbol":"BHEL25MAY230CE","last_price":12.1,"volume":5320875,"average_price":12.42,"oi":3108000.0,"net_change":-1.1,"total_buy_quantity":343875.0,"total_sell_quantity":651000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.2,"last_trade_time":"1745488795816","oi_day_high":3181500.0,"oi_day_low":2517375.0},"NSE_FO:NBCC25MAY100CE":{"ohlc":{"open":5.1,"high":6.2,"low":5.1,"close":5.9},"depth":{"buy":[{"quantity":46400,"price":5.75,"orders":8},{"quantity":17400,"price":5.7,"orders":3},{"quantity":17400,"price":5.65,"orders":3},{"quantity":11600,"price":5.6,"orders":2},{"quantity":11600,"price":5.55,"orders":2}],"sell":[{"quantity":46400,"price":5.9,"orders":5},{"quantity":63800,"price":5.95,"orders":8},{"quantity":46400,"price":6.0,"orders":5},{"quantity":46400,"price":6.05,"orders":5},{"quantity":46400,"price":6.1,"orders":5}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|107981","symbol":"NBCC25MAY100CE","last_price":5.9,"volume":1368800,"average_price":5.6,"oi":3184200.0,"net_change":0.0,"total_buy_quantity":278400.0,"total_sell_quantity":951200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.9,"last_trade_time":"1745488796117","oi_day_high":3294400.0,"oi_day_low":3120400.0},"NSE_FO:TATAPOWER25MAY395CE":{"ohlc":{"open":15.75,"high":18.7,"low":14.9,"close":16.8},"depth":{"buy":[{"quantity":1350,"price":16.8,"orders":1},{"quantity":2700,"price":16.75,"orders":2},{"quantity":5400,"price":16.7,"orders":4},{"quantity":6750,"price":16.65,"orders":5},{"quantity":5400,"price":16.6,"orders":4}],"sell":[{"quantity":4050,"price":16.9,"orders":3},{"quantity":10800,"price":16.95,"orders":5},{"quantity":14850,"price":17.0,"orders":7},{"quantity":10800,"price":17.05,"orders":5},{"quantity":4050,"price":17.1,"orders":3}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|142867","symbol":"TATAPOWER25MAY395CE","last_price":16.8,"volume":1393200,"average_price":17.26,"oi":571050.0,"net_change":0.9,"total_buy_quantity":202500.0,"total_sell_quantity":317250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.9,"last_trade_time":"1745488796636","oi_day_high":641250.0,"oi_day_low":550800.0},"NSE_FO:TIINDIA25MAY2650PE":{"ohlc":{"open":126.0,"high":131.95,"low":123.4,"close":124.3},"depth":{"buy":[{"quantity":150,"price":122.0,"orders":1},{"quantity":150,"price":120.0,"orders":1},{"quantity":750,"price":115.85,"orders":1},{"quantity":7500,"price":79.75,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":150,"price":128.65,"orders":1},{"quantity":150,"price":128.7,"orders":1},{"quantity":150,"price":129.85,"orders":1},{"quantity":150,"price":131.35,"orders":1},{"quantity":150,"price":133.15,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|143991","symbol":"TIINDIA25MAY2650PE","last_price":124.3,"volume":10950,"average_price":127.61,"oi":7050.0,"net_change":6.5,"total_buy_quantity":8550.0,"total_sell_quantity":4650.0,"lower_circuit_limit":33.0,"upper_circuit_limit":202.6,"last_trade_time":"1745487900355","oi_day_high":7050.0,"oi_day_low":1050.0},"NSE_FO:BHARATFORG25MAY1100PE":{"ohlc":{"open":38.0,"high":55.3,"low":38.0,"close":48.0},"depth":{"buy":[{"quantity":1000,"price":47.65,"orders":2},{"quantity":500,"price":47.4,"orders":1},{"quantity":500,"price":46.9,"orders":1},{"quantity":1000,"price":46.85,"orders":2},{"quantity":500,"price":46.8,"orders":1}],"sell":[{"quantity":500,"price":48.75,"orders":1},{"quantity":500,"price":48.8,"orders":1},{"quantity":500,"price":48.9,"orders":1},{"quantity":500,"price":49.2,"orders":1},{"quantity":500,"price":49.25,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|74776","symbol":"BHARATFORG25MAY1100PE","last_price":48.0,"volume":341000,"average_price":50.48,"oi":206000.0,"net_change":7.6,"total_buy_quantity":51000.0,"total_sell_quantity":11500.0,"lower_circuit_limit":13.75,"upper_circuit_limit":67.05,"last_trade_time":"1745488761687","oi_day_high":208000.0,"oi_day_low":103000.0},"NSE_FO:HINDUNILVR25MAY2320PE":{"ohlc":{"open":25.3,"high":60.45,"low":13.7,"close":56.0},"depth":{"buy":[{"quantity":600,"price":55.4,"orders":1},{"quantity":900,"price":55.35,"orders":1},{"quantity":300,"price":55.3,"orders":1},{"quantity":900,"price":55.1,"orders":2},{"quantity":300,"price":55.05,"orders":1}],"sell":[{"quantity":600,"price":56.7,"orders":1},{"quantity":900,"price":56.75,"orders":1},{"quantity":300,"price":56.8,"orders":1},{"quantity":300,"price":59.85,"orders":1},{"quantity":900,"price":59.9,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|89758","symbol":"HINDUNILVR25MAY2320PE","last_price":56.0,"volume":1055700,"average_price":49.98,"oi":165600.0,"net_change":26.65,"total_buy_quantity":29400.0,"total_sell_quantity":16800.0,"lower_circuit_limit":3.35,"upper_circuit_limit":92.35,"last_trade_time":"1745488798128","oi_day_high":165600.0,"oi_day_low":20700.0},"NSE_FO:KOTAKBANK25MAY2220CE":{"ohlc":{"open":88.05,"high":98.0,"low":85.65,"close":89.0},"depth":{"buy":[{"quantity":400,"price":89.15,"orders":1},{"quantity":400,"price":89.1,"orders":1},{"quantity":400,"price":89.0,"orders":1},{"quantity":400,"price":87.1,"orders":1},{"quantity":2400,"price":87.05,"orders":2}],"sell":[{"quantity":400,"price":90.25,"orders":1},{"quantity":400,"price":90.3,"orders":1},{"quantity":400,"price":91.9,"orders":1},{"quantity":400,"price":91.95,"orders":1},{"quantity":400,"price":92.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|112100","symbol":"KOTAKBANK25MAY2220CE","last_price":89.0,"volume":396400,"average_price":92.45,"oi":78800.0,"net_change":-2.7,"total_buy_quantity":9600.0,"total_sell_quantity":28800.0,"lower_circuit_limit":34.7,"upper_circuit_limit":148.7,"last_trade_time":"1745488778085","oi_day_high":95600.0,"oi_day_low":57600.0},"NSE_FO:CESC25MAY157.5CE":{"ohlc":{"open":9.7,"high":9.7,"low":9.7,"close":9.7},"depth":{"buy":[{"quantity":2925,"price":0.2,"orders":1},{"quantity":2925,"price":0.15,"orders":1},{"quantity":2925,"price":0.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"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":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|80001","symbol":"CESC25MAY157.5CE","last_price":9.7,"volume":0,"average_price":0.0,"oi":5850.0,"net_change":-0.3,"total_buy_quantity":8775.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1745315441000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:KEI25MAY3000PE":{"ohlc":{"open":150.0,"high":168.85,"low":146.95,"close":157.8},"depth":{"buy":[{"quantity":300,"price":152.3,"orders":2},{"quantity":150,"price":152.25,"orders":1},{"quantity":150,"price":151.85,"orders":1},{"quantity":150,"price":130.05,"orders":1},{"quantity":150,"price":130.0,"orders":1}],"sell":[{"quantity":150,"price":155.0,"orders":1},{"quantity":150,"price":157.8,"orders":1},{"quantity":150,"price":159.8,"orders":1},{"quantity":150,"price":159.9,"orders":1},{"quantity":150,"price":160.95,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|99711","symbol":"KEI25MAY3000PE","last_price":157.8,"volume":22350,"average_price":156.65,"oi":12900.0,"net_change":4.25,"total_buy_quantity":8550.0,"total_sell_quantity":4800.0,"lower_circuit_limit":31.85,"upper_circuit_limit":275.25,"last_trade_time":"1745488782728","oi_day_high":14250.0,"oi_day_low":5850.0},"NSE_FO:UNIONBANK25MAY127.5CE":{"ohlc":{"open":7.45,"high":7.5,"low":6.55,"close":6.55},"depth":{"buy":[{"quantity":4425,"price":6.95,"orders":1},{"quantity":4425,"price":6.9,"orders":1},{"quantity":4425,"price":6.8,"orders":1},{"quantity":4425,"price":6.75,"orders":1},{"quantity":4425,"price":6.5,"orders":1}],"sell":[{"quantity":8850,"price":7.65,"orders":2},{"quantity":177000,"price":10.7,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|145457","symbol":"UNIONBANK25MAY127.5CE","last_price":6.55,"volume":106200,"average_price":6.86,"oi":66375.0,"net_change":-0.9,"total_buy_quantity":207975.0,"total_sell_quantity":185850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1745488721993","oi_day_high":70800.0,"oi_day_low":30975.0},"NSE_FO:TATASTEEL25MAY142.5CE":{"ohlc":{"open":5.4,"high":5.9,"low":5.25,"close":5.5},"depth":{"buy":[{"quantity":49500,"price":5.5,"orders":9},{"quantity":66000,"price":5.45,"orders":11},{"quantity":60500,"price":5.4,"orders":10},{"quantity":66000,"price":5.35,"orders":7},{"quantity":16500,"price":5.3,"orders":3}],"sell":[{"quantity":5500,"price":5.6,"orders":1},{"quantity":38500,"price":5.65,"orders":7},{"quantity":44000,"price":5.7,"orders":7},{"quantity":66000,"price":5.75,"orders":7},{"quantity":27500,"price":5.8,"orders":4}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|143053","symbol":"TATASTEEL25MAY142.5CE","last_price":5.5,"volume":10158500,"average_price":5.56,"oi":4114000.0,"net_change":-0.05,"total_buy_quantity":561000.0,"total_sell_quantity":390500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1745488786984","oi_day_high":4163500.0,"oi_day_low":1578500.0},"NSE_FO:NCC25MAY220CE":{"ohlc":{"open":12.4,"high":13.5,"low":11.85,"close":12.9},"depth":{"buy":[{"quantity":1775,"price":12.6,"orders":1},{"quantity":3550,"price":12.55,"orders":2},{"quantity":1775,"price":12.5,"orders":1},{"quantity":1775,"price":12.35,"orders":1},{"quantity":5325,"price":12.3,"orders":3}],"sell":[{"quantity":3550,"price":13.1,"orders":2},{"quantity":1775,"price":13.15,"orders":1},{"quantity":5325,"price":13.4,"orders":1},{"quantity":1775,"price":13.65,"orders":1},{"quantity":1775,"price":13.7,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|108151","symbol":"NCC25MAY220CE","last_price":12.9,"volume":310625,"average_price":12.75,"oi":541375.0,"net_change":-0.15,"total_buy_quantity":186375.0,"total_sell_quantity":147325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.05,"last_trade_time":"1745488781705","oi_day_high":543150.0,"oi_day_low":470375.0},"NSE_FO:KPITTECH25MAY1220PE":{"ohlc":{"open":73.85,"high":80.95,"low":70.7,"close":78.45},"depth":{"buy":[{"quantity":400,"price":76.1,"orders":1},{"quantity":800,"price":76.05,"orders":1},{"quantity":400,"price":75.95,"orders":1},{"quantity":400,"price":75.9,"orders":1},{"quantity":400,"price":75.05,"orders":1}],"sell":[{"quantity":400,"price":81.45,"orders":1},{"quantity":400,"price":81.9,"orders":1},{"quantity":800,"price":81.95,"orders":1},{"quantity":400,"price":83.2,"orders":1},{"quantity":800,"price":83.95,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|112454","symbol":"KPITTECH25MAY1220PE","last_price":78.45,"volume":18400,"average_price":75.55,"oi":38400.0,"net_change":4.95,"total_buy_quantity":24800.0,"total_sell_quantity":21200.0,"lower_circuit_limit":31.2,"upper_circuit_limit":115.8,"last_trade_time":"1745487469583","oi_day_high":38400.0,"oi_day_low":30800.0},"NSE_FO:DALBHARAT25MAY1980PE":{"ohlc":{"open":81.0,"high":108.55,"low":66.95,"close":66.95},"depth":{"buy":[{"quantity":550,"price":56.5,"orders":1},{"quantity":275,"price":56.35,"orders":1},{"quantity":1650,"price":56.3,"orders":2},{"quantity":825,"price":46.95,"orders":1},{"quantity":825,"price":46.9,"orders":1}],"sell":[{"quantity":275,"price":75.0,"orders":1},{"quantity":275,"price":88.65,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|84724","symbol":"DALBHARAT25MAY1980PE","last_price":66.95,"volume":22000,"average_price":82.85,"oi":6325.0,"net_change":-123.6,"total_buy_quantity":17875.0,"total_sell_quantity":550.0,"lower_circuit_limit":25.95,"upper_circuit_limit":188.9,"last_trade_time":"1745488569717","oi_day_high":6325.0,"oi_day_low":1925.0},"NSE_FO:CYIENT25MAY1240CE":{"ohlc":{"open":85.05,"high":107.7,"low":75.35,"close":80.5},"depth":{"buy":[{"quantity":600,"price":78.1,"orders":2},{"quantity":300,"price":78.05,"orders":1},{"quantity":300,"price":77.8,"orders":1},{"quantity":300,"price":77.2,"orders":1},{"quantity":300,"price":77.15,"orders":1}],"sell":[{"quantity":300,"price":81.9,"orders":1},{"quantity":300,"price":82.6,"orders":1},{"quantity":300,"price":83.65,"orders":1},{"quantity":600,"price":85.25,"orders":1},{"quantity":1500,"price":85.3,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|77664","symbol":"CYIENT25MAY1240CE","last_price":80.5,"volume":112200,"average_price":89.73,"oi":54600.0,"net_change":-7.65,"total_buy_quantity":9600.0,"total_sell_quantity":26400.0,"lower_circuit_limit":30.5,"upper_circuit_limit":145.8,"last_trade_time":"1745488781272","oi_day_high":55500.0,"oi_day_low":48300.0},"NSE_FO:INDIGO25MAY5500CE":{"ohlc":{"open":262.75,"high":264.5,"low":225.35,"close":238.0},"depth":{"buy":[{"quantity":150,"price":227.35,"orders":1},{"quantity":300,"price":227.05,"orders":1},{"quantity":150,"price":227.0,"orders":1},{"quantity":300,"price":221.95,"orders":1},{"quantity":600,"price":221.9,"orders":2}],"sell":[{"quantity":150,"price":237.95,"orders":1},{"quantity":150,"price":238.0,"orders":1},{"quantity":300,"price":239.5,"orders":1},{"quantity":300,"price":239.95,"orders":1},{"quantity":300,"price":240.0,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|94019","symbol":"INDIGO25MAY5500CE","last_price":238.0,"volume":74100,"average_price":240.33,"oi":58950.0,"net_change":-28.3,"total_buy_quantity":6300.0,"total_sell_quantity":11850.0,"lower_circuit_limit":89.4,"upper_circuit_limit":443.2,"last_trade_time":"1745488490065","oi_day_high":61950.0,"oi_day_low":56400.0},"NSE_FO:CONCOR25MAY710CE":{"ohlc":{"open":33.4,"high":35.55,"low":27.1,"close":27.7},"depth":{"buy":[{"quantity":1000,"price":27.75,"orders":1},{"quantity":1000,"price":27.7,"orders":1},{"quantity":4000,"price":27.4,"orders":2},{"quantity":1000,"price":27.1,"orders":1},{"quantity":4000,"price":27.05,"orders":2}],"sell":[{"quantity":2000,"price":28.3,"orders":2},{"quantity":1000,"price":28.35,"orders":1},{"quantity":3000,"price":28.45,"orders":1},{"quantity":1000,"price":28.5,"orders":1},{"quantity":3000,"price":28.75,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|83185","symbol":"CONCOR25MAY710CE","last_price":27.7,"volume":618000,"average_price":31.69,"oi":416000.0,"net_change":-5.0,"total_buy_quantity":73000.0,"total_sell_quantity":168000.0,"lower_circuit_limit":6.8,"upper_circuit_limit":58.6,"last_trade_time":"1745488794888","oi_day_high":422000.0,"oi_day_low":187000.0},"NSE_FO:AXISBANK25MAY1210CE":{"ohlc":{"open":47.85,"high":54.8,"low":42.85,"close":46.75},"depth":{"buy":[{"quantity":625,"price":46.3,"orders":1},{"quantity":625,"price":46.25,"orders":1},{"quantity":1250,"price":46.1,"orders":2},{"quantity":1250,"price":45.6,"orders":2},{"quantity":625,"price":45.55,"orders":1}],"sell":[{"quantity":625,"price":47.45,"orders":1},{"quantity":625,"price":47.5,"orders":1},{"quantity":625,"price":47.95,"orders":1},{"quantity":1875,"price":48.0,"orders":3},{"quantity":625,"price":48.05,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|70940","symbol":"AXISBANK25MAY1210CE","last_price":46.75,"volume":2007500,"average_price":48.52,"oi":522500.0,"net_change":-0.85,"total_buy_quantity":48125.0,"total_sell_quantity":108750.0,"lower_circuit_limit":17.8,"upper_circuit_limit":77.4,"last_trade_time":"1745488792928","oi_day_high":522500.0,"oi_day_low":128125.0},"NSE_FO:DELHIVERY25MAY300PE":{"ohlc":{"open":16.0,"high":17.1,"low":14.6,"close":15.5},"depth":{"buy":[{"quantity":1525,"price":15.2,"orders":1},{"quantity":1525,"price":15.15,"orders":1},{"quantity":1525,"price":15.1,"orders":1},{"quantity":1525,"price":15.05,"orders":1},{"quantity":3050,"price":15.0,"orders":2}],"sell":[{"quantity":1525,"price":15.4,"orders":1},{"quantity":1525,"price":15.45,"orders":1},{"quantity":4575,"price":15.5,"orders":3},{"quantity":3050,"price":15.55,"orders":2},{"quantity":1525,"price":15.6,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|79055","symbol":"DELHIVERY25MAY300PE","last_price":15.5,"volume":362950,"average_price":15.79,"oi":381250.0,"net_change":0.6,"total_buy_quantity":137250.0,"total_sell_quantity":184525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.9,"last_trade_time":"1745488795579","oi_day_high":381250.0,"oi_day_low":294325.0},"NSE_FO:HINDZINC25MAY460CE":{"ohlc":{"open":20.1,"high":30.95,"low":19.8,"close":26.2},"depth":{"buy":[{"quantity":2450,"price":26.0,"orders":2},{"quantity":1225,"price":25.8,"orders":1},{"quantity":1225,"price":25.75,"orders":1},{"quantity":1225,"price":25.7,"orders":1},{"quantity":2450,"price":25.1,"orders":1}],"sell":[{"quantity":1225,"price":26.85,"orders":1},{"quantity":1225,"price":26.9,"orders":1},{"quantity":1225,"price":27.0,"orders":1},{"quantity":1225,"price":27.2,"orders":1},{"quantity":4900,"price":28.0,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|98903","symbol":"HINDZINC25MAY460CE","last_price":26.2,"volume":710500,"average_price":27.62,"oi":153125.0,"net_change":6.0,"total_buy_quantity":15925.0,"total_sell_quantity":94325.0,"lower_circuit_limit":0.2,"upper_circuit_limit":40.2,"last_trade_time":"1745488776935","oi_day_high":208250.0,"oi_day_low":131075.0},"NSE_FO:TITAGARH25MAY820PE":{"ohlc":{"open":58.0,"high":61.25,"low":50.7,"close":59.25},"depth":{"buy":[{"quantity":625,"price":56.5,"orders":1},{"quantity":625,"price":56.4,"orders":1},{"quantity":625,"price":56.35,"orders":1},{"quantity":625,"price":55.35,"orders":1},{"quantity":625,"price":55.3,"orders":1}],"sell":[{"quantity":625,"price":58.4,"orders":1},{"quantity":625,"price":59.25,"orders":1},{"quantity":3125,"price":60.4,"orders":1},{"quantity":13125,"price":61.0,"orders":1},{"quantity":625,"price":61.65,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|144083","symbol":"TITAGARH25MAY820PE","last_price":59.25,"volume":88125,"average_price":55.22,"oi":41875.0,"net_change":-7.75,"total_buy_quantity":50625.0,"total_sell_quantity":49375.0,"lower_circuit_limit":28.4,"upper_circuit_limit":105.6,"last_trade_time":"1745487777750","oi_day_high":42500.0,"oi_day_low":10625.0},"NSE_FO:AMBUJACEM25MAY570CE":{"ohlc":{"open":26.0,"high":30.3,"low":24.55,"close":25.75},"depth":{"buy":[{"quantity":900,"price":25.55,"orders":1},{"quantity":900,"price":25.5,"orders":1},{"quantity":900,"price":25.35,"orders":1},{"quantity":2700,"price":25.0,"orders":2},{"quantity":900,"price":24.9,"orders":1}],"sell":[{"quantity":900,"price":26.15,"orders":1},{"quantity":1800,"price":26.2,"orders":2},{"quantity":900,"price":26.3,"orders":1},{"quantity":900,"price":26.35,"orders":1},{"quantity":900,"price":26.4,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|65880","symbol":"AMBUJACEM25MAY570CE","last_price":25.75,"volume":259200,"average_price":26.26,"oi":200700.0,"net_change":0.0,"total_buy_quantity":27900.0,"total_sell_quantity":107100.0,"lower_circuit_limit":5.05,"upper_circuit_limit":46.45,"last_trade_time":"1745488718067","oi_day_high":200700.0,"oi_day_low":120600.0},"NSE_FO:JSWSTEEL25MAY1040CE":{"ohlc":{"open":38.1,"high":45.0,"low":36.5,"close":44.0},"depth":{"buy":[{"quantity":675,"price":42.6,"orders":1},{"quantity":1350,"price":42.55,"orders":2},{"quantity":3375,"price":41.6,"orders":1},{"quantity":2025,"price":41.05,"orders":1},{"quantity":675,"price":41.0,"orders":1}],"sell":[{"quantity":675,"price":44.15,"orders":1},{"quantity":675,"price":44.2,"orders":1},{"quantity":1350,"price":44.85,"orders":1},{"quantity":2025,"price":44.9,"orders":1},{"quantity":2700,"price":44.95,"orders":3}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|99015","symbol":"JSWSTEEL25MAY1040CE","last_price":44.0,"volume":646650,"average_price":41.75,"oi":300375.0,"net_change":2.4,"total_buy_quantity":18900.0,"total_sell_quantity":87750.0,"lower_circuit_limit":13.3,"upper_circuit_limit":69.9,"last_trade_time":"1745488775685","oi_day_high":326025.0,"oi_day_low":218700.0},"NSE_FO:VOLTAS25MAY1280CE":{"ohlc":{"open":82.25,"high":84.65,"low":66.2,"close":68.6},"depth":{"buy":[{"quantity":300,"price":68.2,"orders":1},{"quantity":300,"price":67.9,"orders":1},{"quantity":300,"price":67.8,"orders":1},{"quantity":300,"price":67.65,"orders":1},{"quantity":300,"price":67.6,"orders":1}],"sell":[{"quantity":300,"price":68.65,"orders":1},{"quantity":1200,"price":68.95,"orders":2},{"quantity":900,"price":69.0,"orders":3},{"quantity":300,"price":69.1,"orders":1},{"quantity":300,"price":69.2,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|139979","symbol":"VOLTAS25MAY1280CE","last_price":68.6,"volume":326400,"average_price":73.04,"oi":161400.0,"net_change":-15.25,"total_buy_quantity":13200.0,"total_sell_quantity":39900.0,"lower_circuit_limit":31.15,"upper_circuit_limit":136.55,"last_trade_time":"1745488799604","oi_day_high":161400.0,"oi_day_low":55500.0},"NSE_FO:UPL25MAY680PE":{"ohlc":{"open":26.65,"high":28.45,"low":21.3,"close":21.55},"depth":{"buy":[{"quantity":1355,"price":21.5,"orders":1},{"quantity":1355,"price":21.45,"orders":1},{"quantity":1355,"price":20.75,"orders":1},{"quantity":1355,"price":20.7,"orders":1},{"quantity":6775,"price":20.65,"orders":1}],"sell":[{"quantity":1355,"price":22.5,"orders":1},{"quantity":1355,"price":22.6,"orders":1},{"quantity":1355,"price":22.65,"orders":1},{"quantity":2710,"price":23.0,"orders":2},{"quantity":1355,"price":23.2,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|138930","symbol":"UPL25MAY680PE","last_price":21.55,"volume":546065,"average_price":24.05,"oi":302165.0,"net_change":-6.0,"total_buy_quantity":65040.0,"total_sell_quantity":115175.0,"lower_circuit_limit":7.55,"upper_circuit_limit":47.55,"last_trade_time":"1745488722021","oi_day_high":302165.0,"oi_day_low":70460.0},"NSE_FO:MANAPPURAM25MAY230PE":{"ohlc":{"open":7.85,"high":7.85,"low":2.35,"close":2.75},"depth":{"buy":[{"quantity":24000,"price":2.7,"orders":2},{"quantity":9000,"price":2.65,"orders":3},{"quantity":6000,"price":2.6,"orders":2},{"quantity":6000,"price":2.55,"orders":2},{"quantity":6000,"price":2.5,"orders":2}],"sell":[{"quantity":3000,"price":2.75,"orders":1},{"quantity":105000,"price":2.8,"orders":4},{"quantity":33000,"price":2.85,"orders":2},{"quantity":36000,"price":2.9,"orders":3},{"quantity":3000,"price":2.95,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|103989","symbol":"MANAPPURAM25MAY230PE","last_price":2.75,"volume":10215000,"average_price":3.49,"oi":4893000.0,"net_change":-4.25,"total_buy_quantity":342000.0,"total_sell_quantity":570000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.85,"last_trade_time":"1745488799820","oi_day_high":4893000.0,"oi_day_low":39000.0},"NSE_FO:MOTHERSON25MAY135PE":{"ohlc":{"open":5.4,"high":6.3,"low":4.9,"close":5.5},"depth":{"buy":[{"quantity":7100,"price":5.45,"orders":2},{"quantity":21300,"price":5.4,"orders":5},{"quantity":14200,"price":5.35,"orders":3},{"quantity":28400,"price":5.3,"orders":3},{"quantity":3550,"price":5.25,"orders":1}],"sell":[{"quantity":14200,"price":5.5,"orders":1},{"quantity":17750,"price":5.55,"orders":4},{"quantity":14200,"price":5.6,"orders":3},{"quantity":14200,"price":5.65,"orders":3},{"quantity":24850,"price":5.7,"orders":3}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|105896","symbol":"MOTHERSON25MAY135PE","last_price":5.5,"volume":2048350,"average_price":5.69,"oi":1363200.0,"net_change":-0.5,"total_buy_quantity":315950.0,"total_sell_quantity":397600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1745488799484","oi_day_high":1572650.0,"oi_day_low":1363200.0},"NSE_FO:EXIDEIND25MAY380PE":{"ohlc":{"open":15.0,"high":15.35,"low":12.6,"close":14.45},"depth":{"buy":[{"quantity":1800,"price":14.05,"orders":1},{"quantity":1800,"price":14.0,"orders":1},{"quantity":1800,"price":13.75,"orders":1},{"quantity":1800,"price":9.0,"orders":1},{"quantity":1800,"price":8.65,"orders":1}],"sell":[{"quantity":1800,"price":14.65,"orders":1},{"quantity":1800,"price":14.7,"orders":1},{"quantity":1800,"price":14.9,"orders":1},{"quantity":1800,"price":14.95,"orders":1},{"quantity":1800,"price":15.2,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|82126","symbol":"EXIDEIND25MAY380PE","last_price":14.45,"volume":1045800,"average_price":14.24,"oi":909000.0,"net_change":-1.15,"total_buy_quantity":162000.0,"total_sell_quantity":86400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.6,"last_trade_time":"1745488759539","oi_day_high":972000.0,"oi_day_low":630000.0},"NSE_FO:RECLTD25MAY440PE":{"ohlc":{"open":20.35,"high":22.1,"low":18.45,"close":21.75},"depth":{"buy":[{"quantity":1000,"price":21.55,"orders":1},{"quantity":2000,"price":21.5,"orders":2},{"quantity":1000,"price":21.45,"orders":1},{"quantity":2000,"price":21.4,"orders":2},{"quantity":1000,"price":21.35,"orders":1}],"sell":[{"quantity":1000,"price":21.85,"orders":1},{"quantity":1000,"price":21.9,"orders":1},{"quantity":1000,"price":21.95,"orders":1},{"quantity":1000,"price":22.0,"orders":1},{"quantity":1000,"price":22.05,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|119729","symbol":"RECLTD25MAY440PE","last_price":21.75,"volume":1877000,"average_price":20.14,"oi":1182000.0,"net_change":2.05,"total_buy_quantity":118000.0,"total_sell_quantity":145000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.7,"last_trade_time":"1745488798011","oi_day_high":1182000.0,"oi_day_low":703000.0},"NSE_FO:BANDHANBNK25MAY170CE":{"ohlc":{"open":8.5,"high":10.1,"low":8.25,"close":9.15},"depth":{"buy":[{"quantity":8400,"price":9.15,"orders":3},{"quantity":19600,"price":9.1,"orders":6},{"quantity":19600,"price":9.05,"orders":5},{"quantity":2800,"price":9.0,"orders":1},{"quantity":22400,"price":8.95,"orders":3}],"sell":[{"quantity":2800,"price":9.3,"orders":1},{"quantity":11200,"price":9.35,"orders":2},{"quantity":16800,"price":9.4,"orders":6},{"quantity":16800,"price":9.45,"orders":2},{"quantity":5600,"price":9.5,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|70274","symbol":"BANDHANBNK25MAY170CE","last_price":9.15,"volume":2357600,"average_price":9.41,"oi":2153200.0,"net_change":0.05,"total_buy_quantity":243600.0,"total_sell_quantity":358400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.1,"last_trade_time":"1745488794043","oi_day_high":2153200.0,"oi_day_low":1946000.0},"NSE_FO:COALINDIA25MAY400CE":{"ohlc":{"open":16.0,"high":16.55,"low":14.25,"close":15.4},"depth":{"buy":[{"quantity":5250,"price":15.3,"orders":1},{"quantity":2100,"price":15.2,"orders":2},{"quantity":1050,"price":15.15,"orders":1},{"quantity":1050,"price":15.1,"orders":1},{"quantity":5250,"price":15.05,"orders":4}],"sell":[{"quantity":4200,"price":15.35,"orders":4},{"quantity":2100,"price":15.4,"orders":2},{"quantity":1050,"price":15.45,"orders":1},{"quantity":6300,"price":15.5,"orders":6},{"quantity":1050,"price":15.55,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|75295","symbol":"COALINDIA25MAY400CE","last_price":15.4,"volume":2776200,"average_price":15.44,"oi":2345700.0,"net_change":0.05,"total_buy_quantity":126000.0,"total_sell_quantity":313950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.35,"last_trade_time":"1745488796496","oi_day_high":2345700.0,"oi_day_low":1526700.0},"NSE_FO:TATASTEEL25MAY142.5PE":{"ohlc":{"open":6.15,"high":6.2,"low":5.25,"close":5.6},"depth":{"buy":[{"quantity":44000,"price":5.6,"orders":6},{"quantity":49500,"price":5.55,"orders":8},{"quantity":49500,"price":5.5,"orders":7},{"quantity":55000,"price":5.45,"orders":6},{"quantity":44000,"price":5.4,"orders":5}],"sell":[{"quantity":49500,"price":5.7,"orders":7},{"quantity":60500,"price":5.75,"orders":6},{"quantity":82500,"price":5.8,"orders":8},{"quantity":5500,"price":5.85,"orders":1},{"quantity":11000,"price":5.9,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|143054","symbol":"TATASTEEL25MAY142.5PE","last_price":5.6,"volume":8662500,"average_price":5.65,"oi":4548500.0,"net_change":-0.45,"total_buy_quantity":544500.0,"total_sell_quantity":319000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.05,"last_trade_time":"1745488697941","oi_day_high":4548500.0,"oi_day_low":1215500.0},"NSE_FO:TATACONSUM25MAY1160PE":{"ohlc":{"open":60.0,"high":77.95,"low":31.7,"close":35.35},"depth":{"buy":[{"quantity":912,"price":33.0,"orders":2},{"quantity":456,"price":32.1,"orders":1},{"quantity":456,"price":32.0,"orders":1},{"quantity":456,"price":31.55,"orders":1},{"quantity":456,"price":30.0,"orders":1}],"sell":[{"quantity":456,"price":35.6,"orders":1},{"quantity":456,"price":37.95,"orders":1},{"quantity":456,"price":38.0,"orders":1},{"quantity":456,"price":38.9,"orders":1},{"quantity":456,"price":38.95,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|127474","symbol":"TATACONSUM25MAY1160PE","last_price":35.35,"volume":659376,"average_price":43.52,"oi":200640.0,"net_change":-10.0,"total_buy_quantity":4104.0,"total_sell_quantity":36936.0,"lower_circuit_limit":18.8,"upper_circuit_limit":113.1,"last_trade_time":"1745488790439","oi_day_high":200640.0,"oi_day_low":76152.0},"NSE_FO:CAMS25MAY4050CE":{"ohlc":{"open":152.0,"high":155.65,"low":130.0,"close":144.0},"depth":{"buy":[{"quantity":375,"price":139.1,"orders":1},{"quantity":125,"price":139.05,"orders":1},{"quantity":125,"price":139.0,"orders":1},{"quantity":125,"price":136.8,"orders":1},{"quantity":375,"price":136.75,"orders":1}],"sell":[{"quantity":125,"price":144.95,"orders":1},{"quantity":125,"price":145.0,"orders":1},{"quantity":125,"price":146.45,"orders":1},{"quantity":125,"price":148.9,"orders":1},{"quantity":125,"price":149.9,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|78658","symbol":"CAMS25MAY4050CE","last_price":144.0,"volume":6875,"average_price":143.41,"oi":7750.0,"net_change":-11.25,"total_buy_quantity":11250.0,"total_sell_quantity":2250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":336.7,"last_trade_time":"1745488790658","oi_day_high":7875.0,"oi_day_low":4500.0},"NSE_FO:HAL25MAY4300PE":{"ohlc":{"open":182.0,"high":193.65,"low":160.35,"close":187.85},"depth":{"buy":[{"quantity":150,"price":184.1,"orders":1},{"quantity":600,"price":184.05,"orders":2},{"quantity":300,"price":184.0,"orders":2},{"quantity":150,"price":183.65,"orders":1},{"quantity":150,"price":178.0,"orders":1}],"sell":[{"quantity":600,"price":188.0,"orders":3},{"quantity":150,"price":189.0,"orders":1},{"quantity":450,"price":189.05,"orders":1},{"quantity":150,"price":189.45,"orders":1},{"quantity":150,"price":189.5,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|85704","symbol":"HAL25MAY4300PE","last_price":187.85,"volume":259650,"average_price":180.03,"oi":213150.0,"net_change":-0.35,"total_buy_quantity":10500.0,"total_sell_quantity":15000.0,"lower_circuit_limit":46.35,"upper_circuit_limit":330.05,"last_trade_time":"1745488793416","oi_day_high":217500.0,"oi_day_low":169500.0},"NSE_FO:ADANIENT25MAY2440PE":{"ohlc":{"open":91.6,"high":103.35,"low":86.85,"close":91.6},"depth":{"buy":[{"quantity":300,"price":93.5,"orders":1},{"quantity":300,"price":93.05,"orders":1},{"quantity":600,"price":93.0,"orders":2},{"quantity":300,"price":92.0,"orders":1},{"quantity":300,"price":91.7,"orders":1}],"sell":[{"quantity":300,"price":97.15,"orders":1},{"quantity":300,"price":97.2,"orders":1},{"quantity":300,"price":97.7,"orders":1},{"quantity":300,"price":98.35,"orders":1},{"quantity":1500,"price":98.8,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|64513","symbol":"ADANIENT25MAY2440PE","last_price":91.6,"volume":245700,"average_price":97.69,"oi":187200.0,"net_change":-0.85,"total_buy_quantity":38700.0,"total_sell_quantity":18600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":190.8,"last_trade_time":"1745488590852","oi_day_high":187200.0,"oi_day_low":53400.0},"NSE_FO:PFC25MAY430CE":{"ohlc":{"open":22.05,"high":25.45,"low":20.85,"close":23.7},"depth":{"buy":[{"quantity":1300,"price":23.45,"orders":1},{"quantity":1300,"price":23.4,"orders":1},{"quantity":2600,"price":23.35,"orders":2},{"quantity":1300,"price":23.3,"orders":1},{"quantity":1300,"price":23.25,"orders":1}],"sell":[{"quantity":2600,"price":23.65,"orders":2},{"quantity":1300,"price":23.7,"orders":1},{"quantity":3900,"price":23.75,"orders":3},{"quantity":2600,"price":23.8,"orders":2},{"quantity":3900,"price":23.85,"orders":3}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|128558","symbol":"PFC25MAY430CE","last_price":23.7,"volume":1302600,"average_price":23.75,"oi":1463800.0,"net_change":0.35,"total_buy_quantity":100100.0,"total_sell_quantity":132600.0,"lower_circuit_limit":2.85,"upper_circuit_limit":43.85,"last_trade_time":"1745488769033","oi_day_high":1466400.0,"oi_day_low":1311700.0},"NSE_FO:INDUSINDBK25MAY820CE":{"ohlc":{"open":37.05,"high":60.35,"low":37.0,"close":47.0},"depth":{"buy":[{"quantity":500,"price":46.8,"orders":1},{"quantity":500,"price":46.75,"orders":1},{"quantity":1500,"price":46.7,"orders":3},{"quantity":1000,"price":46.65,"orders":2},{"quantity":1500,"price":46.6,"orders":3}],"sell":[{"quantity":500,"price":47.15,"orders":1},{"quantity":500,"price":47.25,"orders":1},{"quantity":500,"price":47.3,"orders":1},{"quantity":500,"price":47.35,"orders":1},{"quantity":1500,"price":47.4,"orders":3}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|94522","symbol":"INDUSINDBK25MAY820CE","last_price":47.0,"volume":3977500,"average_price":51.42,"oi":514000.0,"net_change":10.95,"total_buy_quantity":35500.0,"total_sell_quantity":101000.0,"lower_circuit_limit":0.95,"upper_circuit_limit":102.65,"last_trade_time":"1745488797098","oi_day_high":587000.0,"oi_day_low":290500.0},"NSE_FO:SYNGENE25MAY660PE":{"ohlc":{"open":26.0,"high":36.75,"low":19.2,"close":32.0},"depth":{"buy":[{"quantity":1000,"price":31.35,"orders":1},{"quantity":2000,"price":31.3,"orders":2},{"quantity":1000,"price":30.7,"orders":1},{"quantity":1000,"price":30.4,"orders":1},{"quantity":5000,"price":30.25,"orders":1}],"sell":[{"quantity":3000,"price":32.3,"orders":1},{"quantity":5000,"price":32.8,"orders":1},{"quantity":2000,"price":32.85,"orders":1},{"quantity":2000,"price":33.1,"orders":2},{"quantity":1000,"price":33.6,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|126445","symbol":"SYNGENE25MAY660PE","last_price":32.0,"volume":801000,"average_price":30.91,"oi":151000.0,"net_change":3.1,"total_buy_quantity":74000.0,"total_sell_quantity":47000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.3,"last_trade_time":"1745488784936","oi_day_high":170000.0,"oi_day_low":4000.0},"NSE_FO:BPCL25MAY300CE":{"ohlc":{"open":13.9,"high":15.95,"low":13.05,"close":14.3},"depth":{"buy":[{"quantity":3600,"price":14.25,"orders":2},{"quantity":5400,"price":14.2,"orders":3},{"quantity":5400,"price":14.15,"orders":3},{"quantity":3600,"price":14.1,"orders":2},{"quantity":1800,"price":14.05,"orders":1}],"sell":[{"quantity":1800,"price":14.45,"orders":1},{"quantity":5400,"price":14.5,"orders":3},{"quantity":5400,"price":14.55,"orders":3},{"quantity":7200,"price":14.6,"orders":3},{"quantity":14400,"price":14.65,"orders":4}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|71899","symbol":"BPCL25MAY300CE","last_price":14.3,"volume":1611000,"average_price":14.33,"oi":981000.0,"net_change":0.5,"total_buy_quantity":264600.0,"total_sell_quantity":300600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.8,"last_trade_time":"1745488787846","oi_day_high":1040400.0,"oi_day_low":919800.0},"NSE_FO:TECHM25MAY1440CE":{"ohlc":{"open":73.0,"high":85.95,"low":64.4,"close":70.7},"depth":{"buy":[{"quantity":600,"price":68.75,"orders":1},{"quantity":600,"price":68.55,"orders":1},{"quantity":600,"price":68.4,"orders":1},{"quantity":600,"price":68.35,"orders":1},{"quantity":1200,"price":68.3,"orders":1}],"sell":[{"quantity":600,"price":71.0,"orders":1},{"quantity":600,"price":71.85,"orders":1},{"quantity":600,"price":71.9,"orders":1},{"quantity":1200,"price":72.0,"orders":1},{"quantity":1200,"price":72.05,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|132319","symbol":"TECHM25MAY1440CE","last_price":70.7,"volume":870000,"average_price":71.71,"oi":273600.0,"net_change":0.1,"total_buy_quantity":18600.0,"total_sell_quantity":40200.0,"lower_circuit_limit":29.55,"upper_circuit_limit":111.65,"last_trade_time":"1745488798501","oi_day_high":285000.0,"oi_day_low":147600.0},"NSE_FO:ATGL25MAY620CE":{"ohlc":{"open":40.6,"high":41.65,"low":40.1,"close":41.6},"depth":{"buy":[{"quantity":775,"price":40.05,"orders":1},{"quantity":775,"price":36.45,"orders":1},{"quantity":775,"price":19.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":775,"price":43.0,"orders":1},{"quantity":775,"price":43.1,"orders":1},{"quantity":1550,"price":45.55,"orders":1},{"quantity":1550,"price":45.6,"orders":1},{"quantity":1550,"price":46.4,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|68171","symbol":"ATGL25MAY620CE","last_price":41.6,"volume":6200,"average_price":40.76,"oi":9300.0,"net_change":1.0,"total_buy_quantity":2325.0,"total_sell_quantity":16275.0,"lower_circuit_limit":18.25,"upper_circuit_limit":85.85,"last_trade_time":"1745487972863","oi_day_high":9300.0,"oi_day_low":6200.0},"NSE_FO:APLAPOLLO25MAY1620PE":{"ohlc":{"open":55.0,"high":60.0,"low":55.0,"close":55.15},"depth":{"buy":[{"quantity":350,"price":55.0,"orders":1},{"quantity":350,"price":54.95,"orders":1},{"quantity":350,"price":53.7,"orders":1},{"quantity":350,"price":51.8,"orders":1},{"quantity":350,"price":49.5,"orders":1}],"sell":[{"quantity":700,"price":61.95,"orders":2},{"quantity":1400,"price":62.0,"orders":1},{"quantity":350,"price":62.5,"orders":1},{"quantity":1750,"price":88.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|68084","symbol":"APLAPOLLO25MAY1620PE","last_price":55.15,"volume":4550,"average_price":56.35,"oi":18900.0,"net_change":-8.3,"total_buy_quantity":28000.0,"total_sell_quantity":4200.0,"lower_circuit_limit":18.25,"upper_circuit_limit":108.65,"last_trade_time":"1745487698124","oi_day_high":18900.0,"oi_day_low":17850.0},"NSE_FO:ALKEM25MAY5200CE":{"ohlc":{"open":221.5,"high":249.95,"low":195.5,"close":213.15},"depth":{"buy":[{"quantity":600,"price":197.95,"orders":2},{"quantity":300,"price":197.9,"orders":1},{"quantity":100,"price":195.1,"orders":1},{"quantity":300,"price":195.05,"orders":1},{"quantity":100,"price":195.0,"orders":1}],"sell":[{"quantity":100,"price":212.95,"orders":1},{"quantity":100,"price":213.0,"orders":1},{"quantity":100,"price":217.55,"orders":1},{"quantity":800,"price":218.0,"orders":3},{"quantity":300,"price":218.95,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|65604","symbol":"ALKEM25MAY5200CE","last_price":213.15,"volume":60700,"average_price":213.42,"oi":23600.0,"net_change":-12.45,"total_buy_quantity":7400.0,"total_sell_quantity":7200.0,"lower_circuit_limit":82.2,"upper_circuit_limit":369.0,"last_trade_time":"1745488746473","oi_day_high":23600.0,"oi_day_low":18500.0},"NSE_FO:RELIANCE25MAY1300PE":{"ohlc":{"open":38.65,"high":39.6,"low":32.95,"close":33.5},"depth":{"buy":[{"quantity":1000,"price":33.4,"orders":2},{"quantity":1000,"price":33.35,"orders":2},{"quantity":1500,"price":33.3,"orders":3},{"quantity":1000,"price":33.25,"orders":2},{"quantity":1000,"price":33.2,"orders":2}],"sell":[{"quantity":1000,"price":33.6,"orders":2},{"quantity":2500,"price":33.65,"orders":5},{"quantity":1500,"price":33.7,"orders":3},{"quantity":1500,"price":33.75,"orders":3},{"quantity":1500,"price":33.8,"orders":3}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|120103","symbol":"RELIANCE25MAY1300PE","last_price":33.5,"volume":4213500,"average_price":36.14,"oi":2578500.0,"net_change":-2.45,"total_buy_quantity":93500.0,"total_sell_quantity":142500.0,"lower_circuit_limit":11.5,"upper_circuit_limit":60.4,"last_trade_time":"1745488799212","oi_day_high":2579000.0,"oi_day_low":1797000.0},"NSE_FO:PAYTM25MAY920CE":{"ohlc":{"open":43.0,"high":53.75,"low":40.35,"close":51.0},"depth":{"buy":[{"quantity":1300,"price":50.05,"orders":2},{"quantity":650,"price":49.2,"orders":1},{"quantity":650,"price":49.05,"orders":1},{"quantity":650,"price":49.0,"orders":1},{"quantity":650,"price":48.3,"orders":1}],"sell":[{"quantity":650,"price":50.5,"orders":1},{"quantity":2600,"price":51.0,"orders":4},{"quantity":650,"price":51.15,"orders":1},{"quantity":650,"price":51.2,"orders":1},{"quantity":650,"price":51.25,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|113662","symbol":"PAYTM25MAY920CE","last_price":51.0,"volume":559000,"average_price":50.18,"oi":149500.0,"net_change":11.25,"total_buy_quantity":74750.0,"total_sell_quantity":82550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":83.2,"last_trade_time":"1745488793584","oi_day_high":154050.0,"oi_day_low":58500.0},"NSE_FO:ITC25MAY430CE":{"ohlc":{"open":12.85,"high":14.9,"low":11.55,"close":12.1},"depth":{"buy":[{"quantity":8000,"price":12.05,"orders":5},{"quantity":14400,"price":12.0,"orders":7},{"quantity":9600,"price":11.95,"orders":6},{"quantity":19200,"price":11.9,"orders":6},{"quantity":6400,"price":11.85,"orders":3}],"sell":[{"quantity":3200,"price":12.15,"orders":2},{"quantity":9600,"price":12.2,"orders":4},{"quantity":9600,"price":12.25,"orders":4},{"quantity":33600,"price":12.3,"orders":8},{"quantity":19200,"price":12.35,"orders":6}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|97219","symbol":"ITC25MAY430CE","last_price":12.1,"volume":9044800,"average_price":13.46,"oi":3108800.0,"net_change":-0.7,"total_buy_quantity":414400.0,"total_sell_quantity":680000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.8,"last_trade_time":"1745488792491","oi_day_high":3656000.0,"oi_day_low":2892800.0},"NSE_FO:COFORGE25MAY7300CE":{"ohlc":{"open":509.0,"high":533.2,"low":388.0,"close":395.3},"depth":{"buy":[{"quantity":75,"price":395.65,"orders":1},{"quantity":75,"price":395.6,"orders":1},{"quantity":75,"price":395.5,"orders":1},{"quantity":75,"price":395.45,"orders":1},{"quantity":75,"price":395.4,"orders":1}],"sell":[{"quantity":75,"price":398.0,"orders":1},{"quantity":75,"price":399.2,"orders":1},{"quantity":75,"price":400.4,"orders":1},{"quantity":150,"price":400.95,"orders":2},{"quantity":75,"price":401.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|82050","symbol":"COFORGE25MAY7300CE","last_price":395.3,"volume":52575,"average_price":458.37,"oi":34125.0,"net_change":-86.6,"total_buy_quantity":5775.0,"total_sell_quantity":8100.0,"lower_circuit_limit":170.8,"upper_circuit_limit":793.0,"last_trade_time":"1745488787791","oi_day_high":36150.0,"oi_day_low":31425.0},"NSE_FO:M&MFIN25MAY270CE":{"ohlc":{"open":10.6,"high":11.75,"low":9.75,"close":10.0},"depth":{"buy":[{"quantity":6000,"price":9.9,"orders":3},{"quantity":2000,"price":9.85,"orders":1},{"quantity":4000,"price":9.8,"orders":2},{"quantity":12000,"price":9.75,"orders":2},{"quantity":2000,"price":9.7,"orders":1}],"sell":[{"quantity":2000,"price":10.0,"orders":1},{"quantity":2000,"price":10.05,"orders":1},{"quantity":4000,"price":10.1,"orders":2},{"quantity":2000,"price":10.15,"orders":1},{"quantity":6000,"price":10.2,"orders":3}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|103516","symbol":"M&MFIN25MAY270CE","last_price":10.0,"volume":1264000,"average_price":10.61,"oi":954000.0,"net_change":-0.75,"total_buy_quantity":180000.0,"total_sell_quantity":252000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1745488778560","oi_day_high":954000.0,"oi_day_low":616000.0},"NSE_FO:TORNTPOWER25MAY1600PE":{"ohlc":{"open":72.0,"high":76.15,"low":66.6,"close":68.0},"depth":{"buy":[{"quantity":750,"price":65.65,"orders":2},{"quantity":375,"price":65.35,"orders":1},{"quantity":375,"price":57.85,"orders":1},{"quantity":2250,"price":56.15,"orders":3},{"quantity":375,"price":56.0,"orders":1}],"sell":[{"quantity":375,"price":73.0,"orders":1},{"quantity":375,"price":73.1,"orders":1},{"quantity":375,"price":81.65,"orders":1},{"quantity":1500,"price":85.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|135477","symbol":"TORNTPOWER25MAY1600PE","last_price":68.0,"volume":7500,"average_price":70.91,"oi":12375.0,"net_change":-2.0,"total_buy_quantity":6750.0,"total_sell_quantity":2625.0,"lower_circuit_limit":34.75,"upper_circuit_limit":144.45,"last_trade_time":"1745486289704","oi_day_high":12750.0,"oi_day_low":10125.0},"NSE_FO:COLPAL25MAY2740PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":175,"price":125.85,"orders":1},{"quantity":175,"price":70.0,"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":175,"price":132.85,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|82711","symbol":"COLPAL25MAY2740PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-336.0,"total_buy_quantity":350.0,"total_sell_quantity":175.0,"lower_circuit_limit":50.6,"upper_circuit_limit":182.8,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:HINDPETRO25MAY390PE":{"ohlc":{"open":16.15,"high":18.25,"low":16.0,"close":17.3},"depth":{"buy":[{"quantity":4050,"price":17.25,"orders":2},{"quantity":4050,"price":17.2,"orders":2},{"quantity":2025,"price":17.15,"orders":1},{"quantity":2025,"price":17.1,"orders":1},{"quantity":4050,"price":17.0,"orders":2}],"sell":[{"quantity":2025,"price":17.55,"orders":1},{"quantity":4050,"price":17.6,"orders":2},{"quantity":4050,"price":17.65,"orders":2},{"quantity":2025,"price":17.7,"orders":1},{"quantity":2025,"price":17.75,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|89175","symbol":"HINDPETRO25MAY390PE","last_price":17.3,"volume":1166400,"average_price":17.3,"oi":607500.0,"net_change":-0.55,"total_buy_quantity":184275.0,"total_sell_quantity":83025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.85,"last_trade_time":"1745488792307","oi_day_high":698625.0,"oi_day_low":581175.0},"NSE_FO:HINDUNILVR25MAY2320CE":{"ohlc":{"open":150.0,"high":190.0,"low":73.85,"close":75.0},"depth":{"buy":[{"quantity":300,"price":74.8,"orders":1},{"quantity":900,"price":74.15,"orders":2},{"quantity":600,"price":74.1,"orders":1},{"quantity":900,"price":74.05,"orders":1},{"quantity":300,"price":74.0,"orders":1}],"sell":[{"quantity":600,"price":75.2,"orders":2},{"quantity":300,"price":75.25,"orders":1},{"quantity":900,"price":75.45,"orders":1},{"quantity":1500,"price":75.5,"orders":2},{"quantity":900,"price":75.95,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|89757","symbol":"HINDUNILVR25MAY2320CE","last_price":75.0,"volume":434100,"average_price":81.02,"oi":132900.0,"net_change":-69.85,"total_buy_quantity":24000.0,"total_sell_quantity":41700.0,"lower_circuit_limit":29.9,"upper_circuit_limit":297.1,"last_trade_time":"1745488798128","oi_day_high":132900.0,"oi_day_low":2100.0},"NSE_FO:JUBLFOOD25MAY720CE":{"ohlc":{"open":39.4,"high":39.4,"low":27.0,"close":30.2},"depth":{"buy":[{"quantity":1250,"price":30.25,"orders":1},{"quantity":1250,"price":30.2,"orders":1},{"quantity":1250,"price":30.15,"orders":1},{"quantity":1250,"price":30.1,"orders":1},{"quantity":3750,"price":30.05,"orders":2}],"sell":[{"quantity":1250,"price":30.45,"orders":1},{"quantity":2500,"price":30.5,"orders":2},{"quantity":1250,"price":30.95,"orders":1},{"quantity":2500,"price":31.0,"orders":2},{"quantity":2500,"price":31.05,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|99293","symbol":"JUBLFOOD25MAY720CE","last_price":30.2,"volume":463750,"average_price":30.79,"oi":231250.0,"net_change":-0.35,"total_buy_quantity":96250.0,"total_sell_quantity":118750.0,"lower_circuit_limit":8.65,"upper_circuit_limit":52.45,"last_trade_time":"1745488797257","oi_day_high":242500.0,"oi_day_low":175000.0},"NSE_FO:LICHSGFIN25MAY610CE":{"ohlc":{"open":29.75,"high":33.0,"low":28.05,"close":28.05},"depth":{"buy":[{"quantity":1000,"price":27.5,"orders":1},{"quantity":1000,"price":27.45,"orders":1},{"quantity":1000,"price":27.1,"orders":1},{"quantity":5000,"price":26.95,"orders":1},{"quantity":1000,"price":25.0,"orders":1}],"sell":[{"quantity":1000,"price":29.3,"orders":1},{"quantity":1000,"price":29.35,"orders":1},{"quantity":1000,"price":29.6,"orders":1},{"quantity":5000,"price":30.15,"orders":1},{"quantity":1000,"price":30.9,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|113269","symbol":"LICHSGFIN25MAY610CE","last_price":28.05,"volume":249000,"average_price":30.14,"oi":196000.0,"net_change":1.1,"total_buy_quantity":28000.0,"total_sell_quantity":91000.0,"lower_circuit_limit":5.5,"upper_circuit_limit":48.4,"last_trade_time":"1745488760659","oi_day_high":196000.0,"oi_day_low":119000.0},"NSE_FO:IEX25MAY190CE":{"ohlc":{"open":10.5,"high":11.05,"low":8.85,"close":9.85},"depth":{"buy":[{"quantity":11250,"price":9.85,"orders":3},{"quantity":11250,"price":9.8,"orders":3},{"quantity":3750,"price":9.75,"orders":1},{"quantity":15000,"price":9.7,"orders":4},{"quantity":26250,"price":9.65,"orders":2}],"sell":[{"quantity":3750,"price":10.05,"orders":1},{"quantity":37500,"price":10.1,"orders":5},{"quantity":15000,"price":10.15,"orders":4},{"quantity":7500,"price":10.2,"orders":2},{"quantity":3750,"price":10.25,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|92033","symbol":"IEX25MAY190CE","last_price":9.85,"volume":2542500,"average_price":10.18,"oi":2385000.0,"net_change":-0.65,"total_buy_quantity":225000.0,"total_sell_quantity":618750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.5,"last_trade_time":"1745488795786","oi_day_high":2385000.0,"oi_day_low":2111250.0},"NSE_FO:PAGEIND25MAY45000CE":{"ohlc":{"open":1750.0,"high":1750.0,"low":1390.2,"close":1535.0},"depth":{"buy":[{"quantity":15,"price":1165.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":15,"price":1641.65,"orders":1},{"quantity":45,"price":1641.7,"orders":1},{"quantity":30,"price":1646.65,"orders":1},{"quantity":60,"price":1646.7,"orders":1},{"quantity":60,"price":1654.2,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|112170","symbol":"PAGEIND25MAY45000CE","last_price":1535.0,"volume":1320,"average_price":1613.84,"oi":855.0,"net_change":-215.0,"total_buy_quantity":15.0,"total_sell_quantity":240.0,"lower_circuit_limit":1031.7,"upper_circuit_limit":3805.1,"last_trade_time":"1745488775950","oi_day_high":885.0,"oi_day_low":60.0},"NSE_FO:GMRAIRPORT25MAY89CE":{"ohlc":{"open":3.65,"high":4.2,"low":3.55,"close":3.95},"depth":{"buy":[{"quantity":16875,"price":3.8,"orders":3},{"quantity":22500,"price":3.75,"orders":4},{"quantity":22500,"price":3.7,"orders":4},{"quantity":22500,"price":3.65,"orders":2},{"quantity":11250,"price":3.6,"orders":2}],"sell":[{"quantity":22500,"price":4.0,"orders":4},{"quantity":16875,"price":4.05,"orders":3},{"quantity":11250,"price":4.1,"orders":2},{"quantity":11250,"price":4.15,"orders":2},{"quantity":16875,"price":4.2,"orders":3}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|90010","symbol":"GMRAIRPORT25MAY89CE","last_price":3.95,"volume":1220625,"average_price":3.85,"oi":461250.0,"net_change":0.45,"total_buy_quantity":489375.0,"total_sell_quantity":433125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1745488778727","oi_day_high":478125.0,"oi_day_low":180000.0},"NSE_FO:GRASIM25MAY2720CE":{"ohlc":{"open":76.1,"high":103.3,"low":74.65,"close":94.95},"depth":{"buy":[{"quantity":250,"price":93.15,"orders":1},{"quantity":5000,"price":93.1,"orders":1},{"quantity":750,"price":91.05,"orders":1},{"quantity":250,"price":91.0,"orders":1},{"quantity":250,"price":90.6,"orders":1}],"sell":[{"quantity":250,"price":96.75,"orders":1},{"quantity":250,"price":96.8,"orders":1},{"quantity":750,"price":97.95,"orders":1},{"quantity":1500,"price":98.0,"orders":2},{"quantity":250,"price":98.25,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|84984","symbol":"GRASIM25MAY2720CE","last_price":94.95,"volume":289250,"average_price":95.57,"oi":31250.0,"net_change":18.85,"total_buy_quantity":9000.0,"total_sell_quantity":6750.0,"lower_circuit_limit":17.2,"upper_circuit_limit":135.0,"last_trade_time":"1745488764489","oi_day_high":33500.0,"oi_day_low":7500.0},"NSE_FO:NATIONALUM25MAY160PE":{"ohlc":{"open":7.0,"high":7.05,"low":5.85,"close":6.45},"depth":{"buy":[{"quantity":7500,"price":6.4,"orders":2},{"quantity":30000,"price":6.35,"orders":6},{"quantity":18750,"price":6.3,"orders":3},{"quantity":26250,"price":6.25,"orders":4},{"quantity":7500,"price":6.2,"orders":2}],"sell":[{"quantity":18750,"price":6.55,"orders":5},{"quantity":30000,"price":6.6,"orders":8},{"quantity":18750,"price":6.65,"orders":5},{"quantity":3750,"price":6.7,"orders":1},{"quantity":7500,"price":6.75,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|107480","symbol":"NATIONALUM25MAY160PE","last_price":6.45,"volume":1848750,"average_price":6.41,"oi":1785000.0,"net_change":-0.4,"total_buy_quantity":453750.0,"total_sell_quantity":296250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.85,"last_trade_time":"1745488785299","oi_day_high":1811250.0,"oi_day_low":1053750.0},"NSE_FO:TATACHEM25MAY860CE":{"ohlc":{"open":35.95,"high":48.75,"low":35.9,"close":40.85},"depth":{"buy":[{"quantity":550,"price":41.05,"orders":1},{"quantity":3850,"price":41.0,"orders":5},{"quantity":1100,"price":40.95,"orders":2},{"quantity":1100,"price":40.55,"orders":1},{"quantity":550,"price":40.2,"orders":1}],"sell":[{"quantity":550,"price":41.6,"orders":1},{"quantity":550,"price":42.1,"orders":1},{"quantity":550,"price":42.15,"orders":1},{"quantity":550,"price":42.2,"orders":1},{"quantity":550,"price":42.5,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|141648","symbol":"TATACHEM25MAY860CE","last_price":40.85,"volume":729850,"average_price":43.1,"oi":325050.0,"net_change":4.95,"total_buy_quantity":47850.0,"total_sell_quantity":90750.0,"lower_circuit_limit":8.8,"upper_circuit_limit":63.0,"last_trade_time":"1745488799997","oi_day_high":325050.0,"oi_day_low":244750.0},"NSE_FO:MFSL25MAY1240CE":{"ohlc":{"open":53.6,"high":59.0,"low":51.0,"close":56.0},"depth":{"buy":[{"quantity":800,"price":52.7,"orders":1},{"quantity":800,"price":52.65,"orders":1},{"quantity":800,"price":52.6,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1600,"price":58.35,"orders":2},{"quantity":800,"price":59.0,"orders":1},{"quantity":800,"price":61.55,"orders":1},{"quantity":800,"price":61.65,"orders":1},{"quantity":1600,"price":77.1,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|105473","symbol":"MFSL25MAY1240CE","last_price":56.0,"volume":21600,"average_price":55.48,"oi":24800.0,"net_change":2.15,"total_buy_quantity":2400.0,"total_sell_quantity":5600.0,"lower_circuit_limit":16.7,"upper_circuit_limit":91.0,"last_trade_time":"1745488393558","oi_day_high":24800.0,"oi_day_low":12000.0},"NSE_FO:IREDA25MAY175PE":{"ohlc":{"open":14.85,"high":14.85,"low":11.0,"close":11.8},"depth":{"buy":[{"quantity":2900,"price":11.4,"orders":1},{"quantity":14500,"price":11.35,"orders":2},{"quantity":14500,"price":10.95,"orders":1},{"quantity":2900,"price":9.9,"orders":1},{"quantity":145000,"price":5.55,"orders":1}],"sell":[{"quantity":2900,"price":11.8,"orders":1},{"quantity":2900,"price":11.85,"orders":1},{"quantity":5800,"price":11.9,"orders":1},{"quantity":5800,"price":11.95,"orders":2},{"quantity":8700,"price":12.0,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|96563","symbol":"IREDA25MAY175PE","last_price":11.8,"volume":211700,"average_price":12.17,"oi":307400.0,"net_change":-3.4,"total_buy_quantity":179800.0,"total_sell_quantity":240700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.2,"last_trade_time":"1745488771529","oi_day_high":307400.0,"oi_day_low":176900.0},"NSE_FO:ASHOKLEY25MAY230PE":{"ohlc":{"open":9.3,"high":9.6,"low":8.15,"close":8.3},"depth":{"buy":[{"quantity":5000,"price":8.25,"orders":2},{"quantity":5000,"price":8.2,"orders":2},{"quantity":7500,"price":8.15,"orders":2},{"quantity":25000,"price":8.1,"orders":5},{"quantity":5000,"price":8.05,"orders":2}],"sell":[{"quantity":12500,"price":8.4,"orders":4},{"quantity":5000,"price":8.45,"orders":2},{"quantity":20000,"price":8.5,"orders":3},{"quantity":5000,"price":8.55,"orders":2},{"quantity":15000,"price":8.6,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|67237","symbol":"ASHOKLEY25MAY230PE","last_price":8.3,"volume":1260000,"average_price":8.64,"oi":577500.0,"net_change":-0.5,"total_buy_quantity":240000.0,"total_sell_quantity":135000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1745488748449","oi_day_high":585000.0,"oi_day_low":277500.0},"NSE_FO:DEEPAKNTR25MAY2000PE":{"ohlc":{"open":65.0,"high":76.0,"low":62.05,"close":74.0},"depth":{"buy":[{"quantity":300,"price":60.55,"orders":1},{"quantity":300,"price":60.5,"orders":1},{"quantity":300,"price":60.3,"orders":1},{"quantity":600,"price":60.0,"orders":1},{"quantity":300,"price":54.6,"orders":1}],"sell":[{"quantity":300,"price":77.4,"orders":1},{"quantity":300,"price":77.5,"orders":1},{"quantity":300,"price":78.2,"orders":1},{"quantity":300,"price":80.0,"orders":1},{"quantity":300,"price":80.3,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|78773","symbol":"DEEPAKNTR25MAY2000PE","last_price":74.0,"volume":22500,"average_price":68.8,"oi":52500.0,"net_change":-3.7,"total_buy_quantity":4800.0,"total_sell_quantity":1800.0,"lower_circuit_limit":19.45,"upper_circuit_limit":135.95,"last_trade_time":"1745488176687","oi_day_high":52800.0,"oi_day_low":46200.0},"NSE_FO:ABCAPITAL25MAY202.5CE":{"ohlc":{"open":11.15,"high":11.15,"low":9.1,"close":9.2},"depth":{"buy":[{"quantity":2700,"price":8.6,"orders":1},{"quantity":8100,"price":8.55,"orders":1},{"quantity":2700,"price":8.5,"orders":1},{"quantity":5400,"price":8.35,"orders":1},{"quantity":5400,"price":8.3,"orders":1}],"sell":[{"quantity":2700,"price":9.4,"orders":1},{"quantity":2700,"price":9.5,"orders":1},{"quantity":2700,"price":9.6,"orders":1},{"quantity":135000,"price":13.85,"orders":1},{"quantity":2700,"price":17.8,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|65397","symbol":"ABCAPITAL25MAY202.5CE","last_price":9.2,"volume":10800,"average_price":9.75,"oi":21600.0,"net_change":-2.6,"total_buy_quantity":62100.0,"total_sell_quantity":145800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.2,"last_trade_time":"1745488645258","oi_day_high":21600.0,"oi_day_low":16200.0},"NSE_FO:PHOENIXLTD25MAY1650PE":{"ohlc":{"open":71.95,"high":83.0,"low":71.95,"close":78.0},"depth":{"buy":[{"quantity":350,"price":73.4,"orders":1},{"quantity":350,"price":73.3,"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":350,"price":77.75,"orders":1},{"quantity":350,"price":77.85,"orders":1},{"quantity":350,"price":78.0,"orders":1},{"quantity":350,"price":93.9,"orders":1},{"quantity":350,"price":144.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|128672","symbol":"PHOENIXLTD25MAY1650PE","last_price":78.0,"volume":5600,"average_price":74.65,"oi":8400.0,"net_change":-2.0,"total_buy_quantity":700.0,"total_sell_quantity":1750.0,"lower_circuit_limit":33.5,"upper_circuit_limit":145.5,"last_trade_time":"1745480397250","oi_day_high":8750.0,"oi_day_low":4550.0},"NSE_FO:OIL25MAY400PE":{"ohlc":{"open":18.25,"high":21.5,"low":17.5,"close":17.7},"depth":{"buy":[{"quantity":1075,"price":17.3,"orders":1},{"quantity":1075,"price":17.1,"orders":1},{"quantity":1075,"price":17.0,"orders":1},{"quantity":1075,"price":16.3,"orders":1},{"quantity":64500,"price":7.8,"orders":1}],"sell":[{"quantity":1075,"price":18.4,"orders":1},{"quantity":1075,"price":18.45,"orders":1},{"quantity":1075,"price":19.0,"orders":1},{"quantity":1075,"price":22.5,"orders":1},{"quantity":27950,"price":33.5,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|111301","symbol":"OIL25MAY400PE","last_price":17.7,"volume":129000,"average_price":18.93,"oi":205325.0,"net_change":0.75,"total_buy_quantity":68800.0,"total_sell_quantity":33325.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.95,"last_trade_time":"1745488705215","oi_day_high":205325.0,"oi_day_low":159100.0},"NSE_FO:DRREDDY25MAY1200PE":{"ohlc":{"open":48.15,"high":48.9,"low":36.5,"close":39.5},"depth":{"buy":[{"quantity":1875,"price":35.1,"orders":2},{"quantity":1250,"price":35.05,"orders":1},{"quantity":1250,"price":35.0,"orders":2},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":625,"price":40.95,"orders":1},{"quantity":1250,"price":41.0,"orders":1},{"quantity":1250,"price":41.95,"orders":1},{"quantity":625,"price":42.0,"orders":1},{"quantity":1250,"price":46.15,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|81221","symbol":"DRREDDY25MAY1200PE","last_price":39.5,"volume":549375,"average_price":42.12,"oi":315000.0,"net_change":-9.75,"total_buy_quantity":4375.0,"total_sell_quantity":26250.0,"lower_circuit_limit":24.75,"upper_circuit_limit":73.75,"last_trade_time":"1745488758347","oi_day_high":325625.0,"oi_day_low":91250.0},"NSE_FO:INDUSTOWER25MAY405CE":{"ohlc":{"open":16.5,"high":21.35,"low":16.5,"close":20.5},"depth":{"buy":[{"quantity":1700,"price":20.1,"orders":1},{"quantity":1700,"price":20.05,"orders":1},{"quantity":3400,"price":20.0,"orders":2},{"quantity":1700,"price":19.9,"orders":1},{"quantity":1700,"price":19.75,"orders":1}],"sell":[{"quantity":1700,"price":20.3,"orders":1},{"quantity":1700,"price":20.35,"orders":1},{"quantity":1700,"price":20.4,"orders":1},{"quantity":1700,"price":20.45,"orders":1},{"quantity":1700,"price":20.5,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|105211","symbol":"INDUSTOWER25MAY405CE","last_price":20.5,"volume":646000,"average_price":19.54,"oi":125800.0,"net_change":2.55,"total_buy_quantity":163200.0,"total_sell_quantity":132600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.95,"last_trade_time":"1745488752803","oi_day_high":168300.0,"oi_day_low":122400.0},"NSE_FO:GODREJCP25MAY1260PE":{"ohlc":{"open":47.1,"high":66.15,"low":47.1,"close":50.1},"depth":{"buy":[{"quantity":500,"price":43.65,"orders":1},{"quantity":500,"price":35.0,"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":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":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|83859","symbol":"GODREJCP25MAY1260PE","last_price":50.1,"volume":22500,"average_price":55.81,"oi":21500.0,"net_change":3.0,"total_buy_quantity":1000.0,"total_sell_quantity":0.0,"lower_circuit_limit":18.75,"upper_circuit_limit":75.45,"last_trade_time":"1745488650376","oi_day_high":24500.0,"oi_day_low":16500.0},"NSE_FO:TCS25MAY3400CE":{"ohlc":{"open":108.8,"high":109.45,"low":89.7,"close":100.0},"depth":{"buy":[{"quantity":175,"price":99.55,"orders":1},{"quantity":525,"price":99.5,"orders":2},{"quantity":175,"price":99.05,"orders":1},{"quantity":525,"price":99.0,"orders":3},{"quantity":175,"price":98.55,"orders":1}],"sell":[{"quantity":175,"price":100.2,"orders":1},{"quantity":175,"price":100.25,"orders":1},{"quantity":175,"price":100.3,"orders":1},{"quantity":175,"price":100.35,"orders":1},{"quantity":1050,"price":100.4,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|131752","symbol":"TCS25MAY3400CE","last_price":100.0,"volume":1025850,"average_price":98.6,"oi":552475.0,"net_change":-8.85,"total_buy_quantity":26250.0,"total_sell_quantity":69650.0,"lower_circuit_limit":30.15,"upper_circuit_limit":187.55,"last_trade_time":"1745488799007","oi_day_high":575400.0,"oi_day_low":461825.0},"NSE_FO:SHREECEM25MAY30750CE":{"ohlc":{"open":1042.85,"high":1055.7,"low":834.45,"close":1055.7},"depth":{"buy":[{"quantity":750,"price":698.4,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":25,"price":1155.8,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|136588","symbol":"SHREECEM25MAY30750CE","last_price":1055.7,"volume":100,"average_price":997.17,"oi":25.0,"net_change":-247.25,"total_buy_quantity":750.0,"total_sell_quantity":25.0,"lower_circuit_limit":329.45,"upper_circuit_limit":1656.95,"last_trade_time":"1745479415851","oi_day_high":25.0,"oi_day_low":25.0},"NSE_FO:BSOFT25MAY395PE":{"ohlc":{"open":17.55,"high":19.2,"low":17.55,"close":18.3},"depth":{"buy":[{"quantity":1000,"price":18.4,"orders":1},{"quantity":1000,"price":18.3,"orders":1},{"quantity":1000,"price":18.0,"orders":1},{"quantity":1000,"price":17.7,"orders":1},{"quantity":50000,"price":13.35,"orders":1}],"sell":[{"quantity":1000,"price":19.05,"orders":1},{"quantity":1000,"price":19.2,"orders":1},{"quantity":2000,"price":19.4,"orders":1},{"quantity":1000,"price":20.0,"orders":1},{"quantity":1000,"price":24.5,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|77886","symbol":"BSOFT25MAY395PE","last_price":18.3,"volume":28000,"average_price":18.78,"oi":31000.0,"net_change":-0.3,"total_buy_quantity":54000.0,"total_sell_quantity":56000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.6,"last_trade_time":"1745488476091","oi_day_high":31000.0,"oi_day_low":8000.0},"NSE_FO:HINDALCO25MAY630PE":{"ohlc":{"open":26.0,"high":27.7,"low":24.5,"close":25.55},"depth":{"buy":[{"quantity":1400,"price":25.4,"orders":1},{"quantity":1400,"price":25.35,"orders":1},{"quantity":2800,"price":25.3,"orders":2},{"quantity":4200,"price":25.25,"orders":3},{"quantity":1400,"price":25.2,"orders":1}],"sell":[{"quantity":1400,"price":25.7,"orders":1},{"quantity":4200,"price":25.75,"orders":3},{"quantity":2800,"price":25.8,"orders":2},{"quantity":2800,"price":25.85,"orders":2},{"quantity":1400,"price":25.9,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|96975","symbol":"HINDALCO25MAY630PE","last_price":25.55,"volume":980000,"average_price":26.03,"oi":722400.0,"net_change":-1.05,"total_buy_quantity":128800.0,"total_sell_quantity":89600.0,"lower_circuit_limit":6.6,"upper_circuit_limit":46.6,"last_trade_time":"1745488780205","oi_day_high":726600.0,"oi_day_low":345800.0},"NSE_FO:IDFCFIRSTB25MAY68PE":{"ohlc":{"open":2.6,"high":2.95,"low":2.45,"close":2.9},"depth":{"buy":[{"quantity":52500,"price":2.85,"orders":2},{"quantity":127500,"price":2.8,"orders":11},{"quantity":157500,"price":2.75,"orders":10},{"quantity":135000,"price":2.7,"orders":5},{"quantity":157500,"price":2.65,"orders":7}],"sell":[{"quantity":210000,"price":2.9,"orders":22},{"quantity":247500,"price":2.95,"orders":15},{"quantity":217500,"price":3.0,"orders":10},{"quantity":157500,"price":3.05,"orders":5},{"quantity":142500,"price":3.1,"orders":4}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|91755","symbol":"IDFCFIRSTB25MAY68PE","last_price":2.9,"volume":7620000,"average_price":2.78,"oi":4912500.0,"net_change":0.25,"total_buy_quantity":1860000.0,"total_sell_quantity":1912500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.65,"last_trade_time":"1745488740403","oi_day_high":4927500.0,"oi_day_low":2775000.0},"NSE_FO:OFSS25MAY8800CE":{"ohlc":{"open":490.2,"high":520.0,"low":443.2,"close":480.0},"depth":{"buy":[{"quantity":50,"price":475.15,"orders":1},{"quantity":50,"price":475.1,"orders":1},{"quantity":50,"price":475.0,"orders":1},{"quantity":50,"price":472.2,"orders":1},{"quantity":50,"price":472.15,"orders":1}],"sell":[{"quantity":50,"price":482.9,"orders":1},{"quantity":50,"price":482.95,"orders":1},{"quantity":50,"price":489.9,"orders":1},{"quantity":50,"price":489.95,"orders":1},{"quantity":50,"price":490.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|125826","symbol":"OFSS25MAY8800CE","last_price":480.0,"volume":68250,"average_price":477.82,"oi":15300.0,"net_change":39.8,"total_buy_quantity":4800.0,"total_sell_quantity":5250.0,"lower_circuit_limit":138.65,"upper_circuit_limit":741.75,"last_trade_time":"1745488794215","oi_day_high":15700.0,"oi_day_low":5500.0},"NSE_FO:JINDALSTEL25MAY910CE":{"ohlc":{"open":46.05,"high":51.25,"low":39.05,"close":42.7},"depth":{"buy":[{"quantity":625,"price":42.2,"orders":1},{"quantity":625,"price":42.15,"orders":1},{"quantity":3125,"price":41.5,"orders":1},{"quantity":625,"price":41.05,"orders":1},{"quantity":625,"price":41.0,"orders":1}],"sell":[{"quantity":625,"price":42.8,"orders":1},{"quantity":2500,"price":43.15,"orders":2},{"quantity":625,"price":43.3,"orders":1},{"quantity":625,"price":43.35,"orders":1},{"quantity":625,"price":43.45,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|109180","symbol":"JINDALSTEL25MAY910CE","last_price":42.7,"volume":143750,"average_price":42.8,"oi":72500.0,"net_change":-3.35,"total_buy_quantity":42500.0,"total_sell_quantity":72500.0,"lower_circuit_limit":12.85,"upper_circuit_limit":79.25,"last_trade_time":"1745488644398","oi_day_high":91250.0,"oi_day_low":48750.0},"NSE_FO:ICICIGI25MAY1880CE":{"ohlc":{"open":69.95,"high":74.15,"low":58.95,"close":64.6},"depth":{"buy":[{"quantity":250,"price":60.0,"orders":1},{"quantity":250,"price":59.85,"orders":1},{"quantity":250,"price":57.0,"orders":1},{"quantity":250,"price":50.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":250,"price":70.0,"orders":1},{"quantity":750,"price":70.3,"orders":1},{"quantity":500,"price":70.35,"orders":2},{"quantity":250,"price":70.65,"orders":1},{"quantity":500,"price":71.0,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|90966","symbol":"ICICIGI25MAY1880CE","last_price":64.6,"volume":45000,"average_price":67.01,"oi":21750.0,"net_change":-5.85,"total_buy_quantity":1000.0,"total_sell_quantity":8750.0,"lower_circuit_limit":21.9,"upper_circuit_limit":119.0,"last_trade_time":"1745488403784","oi_day_high":23500.0,"oi_day_low":11500.0},"NSE_FO:ACC25MAY2060PE":{"ohlc":{"open":76.0,"high":78.2,"low":47.0,"close":69.2},"depth":{"buy":[{"quantity":300,"price":71.05,"orders":1},{"quantity":300,"price":70.1,"orders":1},{"quantity":300,"price":70.0,"orders":1},{"quantity":300,"price":69.0,"orders":1},{"quantity":1500,"price":68.3,"orders":1}],"sell":[{"quantity":300,"price":73.5,"orders":1},{"quantity":300,"price":73.55,"orders":1},{"quantity":300,"price":73.75,"orders":1},{"quantity":600,"price":74.0,"orders":2},{"quantity":1500,"price":74.65,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|65938","symbol":"ACC25MAY2060PE","last_price":69.2,"volume":420000,"average_price":66.62,"oi":82800.0,"net_change":-8.15,"total_buy_quantity":19500.0,"total_sell_quantity":23100.0,"lower_circuit_limit":25.35,"upper_circuit_limit":129.35,"last_trade_time":"1745488798629","oi_day_high":86400.0,"oi_day_low":11700.0},"NSE_FO:ESCORTS25MAY3400CE":{"ohlc":{"open":187.95,"high":195.45,"low":139.05,"close":149.8},"depth":{"buy":[{"quantity":750,"price":150.7,"orders":1},{"quantity":150,"price":149.85,"orders":1},{"quantity":150,"price":142.3,"orders":1},{"quantity":150,"price":134.8,"orders":1},{"quantity":1350,"price":93.8,"orders":1}],"sell":[{"quantity":150,"price":157.8,"orders":1},{"quantity":300,"price":158.0,"orders":1},{"quantity":150,"price":158.4,"orders":1},{"quantity":150,"price":162.0,"orders":1},{"quantity":150,"price":165.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|81711","symbol":"ESCORTS25MAY3400CE","last_price":149.8,"volume":37650,"average_price":158.57,"oi":30150.0,"net_change":-35.5,"total_buy_quantity":10650.0,"total_sell_quantity":4500.0,"lower_circuit_limit":68.15,"upper_circuit_limit":302.45,"last_trade_time":"1745488784099","oi_day_high":30750.0,"oi_day_low":20850.0},"NSE_FO:JSL25MAY570PE":{"ohlc":{"open":26.2,"high":26.2,"low":22.75,"close":25.1},"depth":{"buy":[{"quantity":775,"price":24.8,"orders":1},{"quantity":1550,"price":24.7,"orders":2},{"quantity":775,"price":24.65,"orders":1},{"quantity":775,"price":24.05,"orders":1},{"quantity":775,"price":23.7,"orders":1}],"sell":[{"quantity":775,"price":26.95,"orders":1},{"quantity":775,"price":27.05,"orders":1},{"quantity":775,"price":27.1,"orders":1},{"quantity":775,"price":40.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|110200","symbol":"JSL25MAY570PE","last_price":25.1,"volume":27125,"average_price":25.25,"oi":52700.0,"net_change":-2.55,"total_buy_quantity":52700.0,"total_sell_quantity":3100.0,"lower_circuit_limit":7.65,"upper_circuit_limit":47.65,"last_trade_time":"1745488696964","oi_day_high":53475.0,"oi_day_low":44950.0},"NSE_FO:BANKBARODA25MAY252.5PE":{"ohlc":{"open":8.0,"high":9.45,"low":7.95,"close":9.45},"depth":{"buy":[{"quantity":8775,"price":9.45,"orders":3},{"quantity":2925,"price":9.4,"orders":1},{"quantity":5850,"price":9.35,"orders":2},{"quantity":2925,"price":9.3,"orders":1},{"quantity":2925,"price":9.25,"orders":1}],"sell":[{"quantity":8775,"price":9.6,"orders":3},{"quantity":2925,"price":9.65,"orders":1},{"quantity":2925,"price":9.7,"orders":1},{"quantity":2925,"price":9.75,"orders":1},{"quantity":2925,"price":10.4,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|73653","symbol":"BANKBARODA25MAY252.5PE","last_price":9.45,"volume":517725,"average_price":8.78,"oi":222300.0,"net_change":0.15,"total_buy_quantity":149175.0,"total_sell_quantity":140400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1745488725557","oi_day_high":228150.0,"oi_day_low":73125.0},"NSE_FO:LICI25MAY820PE":{"ohlc":{"open":26.25,"high":28.7,"low":25.2,"close":26.65},"depth":{"buy":[{"quantity":575,"price":26.05,"orders":1},{"quantity":575,"price":26.0,"orders":1},{"quantity":28750,"price":16.85,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1725,"price":28.0,"orders":1},{"quantity":575,"price":28.15,"orders":1},{"quantity":1725,"price":28.55,"orders":1},{"quantity":1150,"price":28.6,"orders":1},{"quantity":1725,"price":29.9,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|101391","symbol":"LICI25MAY820PE","last_price":26.65,"volume":56350,"average_price":27.2,"oi":52325.0,"net_change":0.6,"total_buy_quantity":29900.0,"total_sell_quantity":16100.0,"lower_circuit_limit":4.75,"upper_circuit_limit":47.35,"last_trade_time":"1745487213130","oi_day_high":60950.0,"oi_day_low":40825.0},"NSE_FO:BEL25MAY305CE":{"ohlc":{"open":14.2,"high":15.85,"low":13.05,"close":14.05},"depth":{"buy":[{"quantity":8550,"price":14.0,"orders":3},{"quantity":8550,"price":13.95,"orders":3},{"quantity":14250,"price":13.9,"orders":5},{"quantity":14250,"price":13.85,"orders":5},{"quantity":8550,"price":13.8,"orders":3}],"sell":[{"quantity":8550,"price":14.1,"orders":3},{"quantity":5700,"price":14.15,"orders":2},{"quantity":11400,"price":14.2,"orders":4},{"quantity":19950,"price":14.25,"orders":7},{"quantity":17100,"price":14.3,"orders":6}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|74554","symbol":"BEL25MAY305CE","last_price":14.05,"volume":4175250,"average_price":14.12,"oi":1883850.0,"net_change":-0.25,"total_buy_quantity":290700.0,"total_sell_quantity":581400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.3,"last_trade_time":"1745488791079","oi_day_high":1920900.0,"oi_day_low":1436400.0},"NSE_FO:SUPREMEIND25MAY3500CE":{"ohlc":{"open":219.95,"high":281.2,"low":173.1,"close":192.0},"depth":{"buy":[{"quantity":125,"price":191.05,"orders":1},{"quantity":125,"price":191.0,"orders":1},{"quantity":125,"price":190.8,"orders":1},{"quantity":125,"price":190.05,"orders":1},{"quantity":125,"price":190.0,"orders":1}],"sell":[{"quantity":125,"price":196.45,"orders":1},{"quantity":125,"price":196.55,"orders":1},{"quantity":125,"price":197.0,"orders":1},{"quantity":125,"price":197.75,"orders":1},{"quantity":125,"price":198.45,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|141138","symbol":"SUPREMEIND25MAY3500CE","last_price":192.0,"volume":243375,"average_price":210.83,"oi":32750.0,"net_change":-25.7,"total_buy_quantity":4000.0,"total_sell_quantity":5875.0,"lower_circuit_limit":69.25,"upper_circuit_limit":366.15,"last_trade_time":"1745488768301","oi_day_high":41500.0,"oi_day_low":11250.0},"NSE_FO:DABUR25MAY490CE":{"ohlc":{"open":13.55,"high":20.0,"low":13.5,"close":16.5},"depth":{"buy":[{"quantity":2500,"price":16.4,"orders":2},{"quantity":2500,"price":16.35,"orders":2},{"quantity":2500,"price":16.3,"orders":2},{"quantity":1250,"price":16.25,"orders":1},{"quantity":3750,"price":16.2,"orders":3}],"sell":[{"quantity":1250,"price":16.55,"orders":1},{"quantity":48750,"price":16.7,"orders":2},{"quantity":1250,"price":16.75,"orders":1},{"quantity":5000,"price":16.8,"orders":3},{"quantity":1250,"price":16.85,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|78118","symbol":"DABUR25MAY490CE","last_price":16.5,"volume":1587500,"average_price":17.6,"oi":505000.0,"net_change":2.4,"total_buy_quantity":175000.0,"total_sell_quantity":258750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.1,"last_trade_time":"1745488798016","oi_day_high":545000.0,"oi_day_low":245000.0},"NSE_FO:SBILIFE25MAY1600PE":{"ohlc":{"open":45.15,"high":45.15,"low":34.75,"close":45.45},"depth":{"buy":[{"quantity":375,"price":43.0,"orders":1},{"quantity":1125,"price":41.05,"orders":1},{"quantity":375,"price":41.0,"orders":1},{"quantity":375,"price":40.95,"orders":1},{"quantity":1125,"price":40.1,"orders":1}],"sell":[{"quantity":375,"price":43.75,"orders":1},{"quantity":375,"price":44.1,"orders":1},{"quantity":1125,"price":44.95,"orders":1},{"quantity":375,"price":45.0,"orders":1},{"quantity":375,"price":45.45,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|121368","symbol":"SBILIFE25MAY1600PE","last_price":45.45,"volume":338625,"average_price":40.06,"oi":174750.0,"net_change":2.35,"total_buy_quantity":28125.0,"total_sell_quantity":6750.0,"lower_circuit_limit":13.0,"upper_circuit_limit":73.2,"last_trade_time":"1745488794535","oi_day_high":174750.0,"oi_day_low":39750.0},"NSE_FO:KALYANKJIL25MAY520PE":{"ohlc":{"open":30.3,"high":33.8,"low":28.8,"close":33.15},"depth":{"buy":[{"quantity":2325,"price":33.1,"orders":3},{"quantity":775,"price":32.9,"orders":1},{"quantity":775,"price":32.8,"orders":1},{"quantity":775,"price":32.7,"orders":1},{"quantity":4650,"price":32.35,"orders":2}],"sell":[{"quantity":775,"price":33.8,"orders":1},{"quantity":775,"price":33.85,"orders":1},{"quantity":775,"price":34.0,"orders":1},{"quantity":1550,"price":34.15,"orders":2},{"quantity":775,"price":34.6,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|99509","symbol":"KALYANKJIL25MAY520PE","last_price":33.15,"volume":216225,"average_price":31.33,"oi":178250.0,"net_change":6.25,"total_buy_quantity":67425.0,"total_sell_quantity":17050.0,"lower_circuit_limit":6.9,"upper_circuit_limit":46.9,"last_trade_time":"1745488776579","oi_day_high":179800.0,"oi_day_low":131750.0},"NSE_FO:POONAWALLA25MAY395CE":{"ohlc":{"open":22.0,"high":22.0,"low":22.0,"close":22.0},"depth":{"buy":[{"quantity":1450,"price":18.05,"orders":1},{"quantity":1450,"price":18.0,"orders":1},{"quantity":72500,"price":10.95,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1450,"price":24.05,"orders":1},{"quantity":23200,"price":40.9,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|131891","symbol":"POONAWALLA25MAY395CE","last_price":22.0,"volume":2900,"average_price":22.0,"oi":8700.0,"net_change":-6.75,"total_buy_quantity":75400.0,"total_sell_quantity":24650.0,"lower_circuit_limit":9.3,"upper_circuit_limit":49.3,"last_trade_time":"1745487713963","oi_day_high":8700.0,"oi_day_low":8700.0},"NSE_FO:DLF25MAY680PE":{"ohlc":{"open":25.6,"high":28.3,"low":24.0,"close":26.3},"depth":{"buy":[{"quantity":825,"price":26.15,"orders":1},{"quantity":825,"price":26.1,"orders":1},{"quantity":825,"price":26.05,"orders":1},{"quantity":3300,"price":25.95,"orders":2},{"quantity":825,"price":25.9,"orders":1}],"sell":[{"quantity":2475,"price":26.5,"orders":3},{"quantity":825,"price":26.55,"orders":1},{"quantity":3300,"price":26.6,"orders":4},{"quantity":2475,"price":26.65,"orders":3},{"quantity":1650,"price":26.7,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|80524","symbol":"DLF25MAY680PE","last_price":26.3,"volume":886875,"average_price":26.73,"oi":530475.0,"net_change":1.6,"total_buy_quantity":78375.0,"total_sell_quantity":136950.0,"lower_circuit_limit":4.7,"upper_circuit_limit":44.7,"last_trade_time":"1745488795561","oi_day_high":530475.0,"oi_day_low":329175.0},"NSE_FO:HDFCLIFE25MAY710PE":{"ohlc":{"open":20.8,"high":21.15,"low":16.8,"close":20.15},"depth":{"buy":[{"quantity":1100,"price":19.3,"orders":1},{"quantity":1100,"price":19.25,"orders":1},{"quantity":1100,"price":16.0,"orders":1},{"quantity":33000,"price":12.75,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2200,"price":20.2,"orders":1},{"quantity":1100,"price":20.65,"orders":1},{"quantity":1100,"price":20.75,"orders":1},{"quantity":1100,"price":20.85,"orders":1},{"quantity":33000,"price":28.6,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|94704","symbol":"HDFCLIFE25MAY710PE","last_price":20.15,"volume":603900,"average_price":18.99,"oi":246400.0,"net_change":0.65,"total_buy_quantity":36300.0,"total_sell_quantity":38500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.5,"last_trade_time":"1745488795924","oi_day_high":262900.0,"oi_day_low":106700.0},"NSE_FO:LTIM25MAY4550PE":{"ohlc":{"open":221.65,"high":249.05,"low":167.45,"close":190.55},"depth":{"buy":[{"quantity":150,"price":183.7,"orders":1},{"quantity":150,"price":182.45,"orders":1},{"quantity":300,"price":182.3,"orders":1},{"quantity":300,"price":178.5,"orders":1},{"quantity":750,"price":177.1,"orders":1}],"sell":[{"quantity":150,"price":199.95,"orders":1},{"quantity":150,"price":200.0,"orders":1},{"quantity":750,"price":205.5,"orders":1},{"quantity":150,"price":211.0,"orders":1},{"quantity":150,"price":251.9,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|115838","symbol":"LTIM25MAY4550PE","last_price":190.55,"volume":60600,"average_price":207.37,"oi":12600.0,"net_change":-31.05,"total_buy_quantity":8400.0,"total_sell_quantity":5850.0,"lower_circuit_limit":97.2,"upper_circuit_limit":346.0,"last_trade_time":"1745488544565","oi_day_high":14250.0,"oi_day_low":7950.0},"NSE_FO:PEL25MAY1020PE":{"ohlc":{"open":42.3,"high":48.4,"low":40.8,"close":42.05},"depth":{"buy":[{"quantity":750,"price":42.05,"orders":1},{"quantity":750,"price":42.0,"orders":1},{"quantity":2250,"price":41.05,"orders":1},{"quantity":2250,"price":41.0,"orders":1},{"quantity":2250,"price":39.7,"orders":1}],"sell":[{"quantity":750,"price":43.6,"orders":1},{"quantity":2250,"price":44.05,"orders":1},{"quantity":750,"price":44.1,"orders":1},{"quantity":2250,"price":44.85,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|127779","symbol":"PEL25MAY1020PE","last_price":42.05,"volume":56250,"average_price":45.56,"oi":39000.0,"net_change":-0.45,"total_buy_quantity":57750.0,"total_sell_quantity":6000.0,"lower_circuit_limit":9.3,"upper_circuit_limit":75.7,"last_trade_time":"1745488632770","oi_day_high":40500.0,"oi_day_low":17250.0},"NSE_FO:NYKAA25MAY195PE":{"ohlc":{"open":10.0,"high":10.0,"low":9.5,"close":9.5},"depth":{"buy":[{"quantity":5900,"price":9.65,"orders":1},{"quantity":2950,"price":9.6,"orders":1},{"quantity":2950,"price":0.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2950,"price":10.25,"orders":1},{"quantity":2950,"price":10.3,"orders":1},{"quantity":2950,"price":10.35,"orders":1},{"quantity":2950,"price":10.65,"orders":1},{"quantity":8850,"price":10.8,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|110598","symbol":"NYKAA25MAY195PE","last_price":9.5,"volume":14750,"average_price":9.84,"oi":11800.0,"net_change":-2.5,"total_buy_quantity":11800.0,"total_sell_quantity":218300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1745488633037","oi_day_high":11800.0,"oi_day_low":2950.0},"NSE_FO:ADANIGREEN25MAY960PE":{"ohlc":{"open":64.05,"high":66.0,"low":53.95,"close":55.2},"depth":{"buy":[{"quantity":375,"price":55.2,"orders":1},{"quantity":375,"price":55.15,"orders":1},{"quantity":750,"price":55.05,"orders":2},{"quantity":375,"price":55.0,"orders":1},{"quantity":375,"price":54.9,"orders":1}],"sell":[{"quantity":375,"price":56.2,"orders":1},{"quantity":375,"price":56.25,"orders":1},{"quantity":375,"price":56.35,"orders":1},{"quantity":750,"price":56.4,"orders":2},{"quantity":375,"price":56.65,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|64785","symbol":"ADANIGREEN25MAY960PE","last_price":55.2,"volume":618375,"average_price":58.98,"oi":442500.0,"net_change":-9.0,"total_buy_quantity":57375.0,"total_sell_quantity":34500.0,"lower_circuit_limit":17.65,"upper_circuit_limit":110.75,"last_trade_time":"1745488768688","oi_day_high":445500.0,"oi_day_low":105000.0},"NSE_FO:PIIND25MAY3650CE":{"ohlc":{"open":160.0,"high":174.1,"low":156.0,"close":174.1},"depth":{"buy":[{"quantity":125,"price":169.05,"orders":1},{"quantity":125,"price":168.9,"orders":1},{"quantity":250,"price":164.7,"orders":1},{"quantity":250,"price":152.35,"orders":1},{"quantity":6250,"price":110.85,"orders":1}],"sell":[{"quantity":125,"price":179.65,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|129735","symbol":"PIIND25MAY3650CE","last_price":174.1,"volume":2000,"average_price":161.5,"oi":3625.0,"net_change":4.1,"total_buy_quantity":7000.0,"total_sell_quantity":125.0,"lower_circuit_limit":61.75,"upper_circuit_limit":271.85,"last_trade_time":"1745488265571","oi_day_high":3625.0,"oi_day_low":2875.0},"NSE_FO:NMDC25MAY68PE":{"ohlc":{"open":2.65,"high":2.7,"low":2.2,"close":2.7},"depth":{"buy":[{"quantity":81000,"price":2.7,"orders":4},{"quantity":243000,"price":2.65,"orders":15},{"quantity":175500,"price":2.6,"orders":8},{"quantity":108000,"price":2.55,"orders":5},{"quantity":148500,"price":2.5,"orders":8}],"sell":[{"quantity":13500,"price":2.75,"orders":1},{"quantity":216000,"price":2.8,"orders":7},{"quantity":27000,"price":2.85,"orders":2},{"quantity":162000,"price":2.9,"orders":3},{"quantity":13500,"price":2.95,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|53938","symbol":"NMDC25MAY68PE","last_price":2.7,"volume":3577500,"average_price":2.49,"oi":2227500.0,"net_change":0.1,"total_buy_quantity":2146500.0,"total_sell_quantity":729000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1745488778768","oi_day_high":2227500.0,"oi_day_low":1039500.0},"NSE_FO:PATANJALI25MAY1960PE":{"ohlc":{"open":77.0,"high":96.0,"low":66.0,"close":68.0},"depth":{"buy":[{"quantity":300,"price":65.8,"orders":1},{"quantity":300,"price":65.15,"orders":1},{"quantity":300,"price":52.0,"orders":1},{"quantity":15000,"price":41.55,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":300,"price":72.15,"orders":1},{"quantity":300,"price":72.25,"orders":1},{"quantity":300,"price":74.8,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|113546","symbol":"PATANJALI25MAY1960PE","last_price":68.0,"volume":14700,"average_price":74.46,"oi":4500.0,"net_change":-5.3,"total_buy_quantity":15900.0,"total_sell_quantity":900.0,"lower_circuit_limit":19.1,"upper_circuit_limit":127.5,"last_trade_time":"1745487353187","oi_day_high":6000.0,"oi_day_low":3600.0},"NSE_FO:MRF25MAY130000PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"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":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":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|106955","symbol":"MRF25MAY130000PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-22336.05,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":2009.8,"upper_circuit_limit":7459.5,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:LAURUSLABS25MAY650CE":{"ohlc":{"open":39.05,"high":43.0,"low":28.65,"close":32.8},"depth":{"buy":[{"quantity":1700,"price":32.15,"orders":1},{"quantity":1700,"price":32.1,"orders":1},{"quantity":1700,"price":32.0,"orders":1},{"quantity":1700,"price":31.75,"orders":1},{"quantity":1700,"price":31.1,"orders":1}],"sell":[{"quantity":1700,"price":32.95,"orders":1},{"quantity":10200,"price":33.0,"orders":2},{"quantity":1700,"price":33.25,"orders":1},{"quantity":3400,"price":33.4,"orders":2},{"quantity":5100,"price":33.75,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|112723","symbol":"LAURUSLABS25MAY650CE","last_price":32.8,"volume":6682700,"average_price":35.52,"oi":2351100.0,"net_change":-5.95,"total_buy_quantity":141100.0,"total_sell_quantity":459000.0,"lower_circuit_limit":13.0,"upper_circuit_limit":64.5,"last_trade_time":"1745488794657","oi_day_high":2351100.0,"oi_day_low":1123700.0},"NSE_FO:CHOLAFIN25MAY1540PE":{"ohlc":{"open":66.0,"high":71.4,"low":60.8,"close":60.8},"depth":{"buy":[{"quantity":625,"price":61.05,"orders":1},{"quantity":625,"price":60.1,"orders":1},{"quantity":625,"price":59.65,"orders":1},{"quantity":3125,"price":59.1,"orders":1},{"quantity":625,"price":50.3,"orders":1}],"sell":[{"quantity":625,"price":61.95,"orders":1},{"quantity":625,"price":62.0,"orders":1},{"quantity":625,"price":62.65,"orders":1},{"quantity":625,"price":62.8,"orders":1},{"quantity":3125,"price":63.6,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|80760","symbol":"CHOLAFIN25MAY1540PE","last_price":60.8,"volume":103125,"average_price":68.56,"oi":71250.0,"net_change":-5.15,"total_buy_quantity":24375.0,"total_sell_quantity":10000.0,"lower_circuit_limit":23.8,"upper_circuit_limit":108.1,"last_trade_time":"1745488764242","oi_day_high":71875.0,"oi_day_low":49375.0},"NSE_FO:TVSMOTOR25MAY2780CE":{"ohlc":{"open":144.0,"high":144.0,"low":119.9,"close":126.2},"depth":{"buy":[{"quantity":350,"price":122.35,"orders":1},{"quantity":350,"price":121.45,"orders":1},{"quantity":700,"price":115.7,"orders":1},{"quantity":700,"price":112.7,"orders":1},{"quantity":1050,"price":108.6,"orders":3}],"sell":[{"quantity":350,"price":127.3,"orders":1},{"quantity":350,"price":129.05,"orders":1},{"quantity":350,"price":129.85,"orders":1},{"quantity":10500,"price":182.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|145098","symbol":"TVSMOTOR25MAY2780CE","last_price":126.2,"volume":5950,"average_price":128.32,"oi":5250.0,"net_change":-18.2,"total_buy_quantity":15400.0,"total_sell_quantity":11550.0,"lower_circuit_limit":56.05,"upper_circuit_limit":232.75,"last_trade_time":"1745488693083","oi_day_high":5250.0,"oi_day_low":2450.0},"NSE_FO:CIPLA25MAY1560PE":{"ohlc":{"open":62.0,"high":62.1,"low":48.15,"close":48.6},"depth":{"buy":[{"quantity":325,"price":48.65,"orders":1},{"quantity":1625,"price":48.6,"orders":1},{"quantity":975,"price":48.05,"orders":1},{"quantity":650,"price":48.0,"orders":2},{"quantity":650,"price":47.95,"orders":2}],"sell":[{"quantity":325,"price":48.95,"orders":1},{"quantity":325,"price":49.35,"orders":1},{"quantity":325,"price":49.4,"orders":1},{"quantity":650,"price":49.45,"orders":2},{"quantity":325,"price":49.5,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|75045","symbol":"CIPLA25MAY1560PE","last_price":48.6,"volume":302250,"average_price":54.0,"oi":152100.0,"net_change":-12.1,"total_buy_quantity":32825.0,"total_sell_quantity":22750.0,"lower_circuit_limit":23.0,"upper_circuit_limit":98.4,"last_trade_time":"1745488793385","oi_day_high":153075.0,"oi_day_low":8125.0},"NSE_FO:HCLTECH25MAY1580CE":{"ohlc":{"open":57.6,"high":62.0,"low":45.95,"close":52.2},"depth":{"buy":[{"quantity":1750,"price":52.15,"orders":1},{"quantity":1050,"price":51.65,"orders":1},{"quantity":350,"price":51.6,"orders":1},{"quantity":4550,"price":51.5,"orders":2},{"quantity":350,"price":51.45,"orders":1}],"sell":[{"quantity":700,"price":52.35,"orders":2},{"quantity":700,"price":52.5,"orders":2},{"quantity":350,"price":52.9,"orders":1},{"quantity":1050,"price":52.95,"orders":1},{"quantity":350,"price":53.15,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|92842","symbol":"HCLTECH25MAY1580CE","last_price":52.2,"volume":834050,"average_price":52.18,"oi":306250.0,"net_change":-5.35,"total_buy_quantity":54950.0,"total_sell_quantity":53550.0,"lower_circuit_limit":11.25,"upper_circuit_limit":103.85,"last_trade_time":"1745488789663","oi_day_high":334950.0,"oi_day_low":260050.0},"NSE_FO:PIDILITIND25MAY3080CE":{"ohlc":{"open":102.95,"high":105.0,"low":100.0,"close":103.8},"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":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":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|116028","symbol":"PIDILITIND25MAY3080CE","last_price":103.8,"volume":2000,"average_price":101.8,"oi":500.0,"net_change":71.5,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":35.6,"upper_circuit_limit":160.5,"last_trade_time":"1745485311496","oi_day_high":750.0,"oi_day_low":250.0},"NSE_FO:IRB25MAY48CE":{"ohlc":{"open":3.4,"high":3.45,"low":3.05,"close":3.1},"depth":{"buy":[{"quantity":10250,"price":3.05,"orders":1},{"quantity":10250,"price":3.0,"orders":1},{"quantity":112750,"price":2.95,"orders":7},{"quantity":20500,"price":0.45,"orders":1},{"quantity":20500,"price":0.35,"orders":1}],"sell":[{"quantity":10250,"price":3.1,"orders":1},{"quantity":61500,"price":3.15,"orders":2},{"quantity":10250,"price":3.65,"orders":1},{"quantity":10250,"price":3.75,"orders":1},{"quantity":10250,"price":3.9,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|95826","symbol":"IRB25MAY48CE","last_price":3.1,"volume":225500,"average_price":3.24,"oi":1055750.0,"net_change":-0.05,"total_buy_quantity":205000.0,"total_sell_quantity":686750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.15,"last_trade_time":"1745488509001","oi_day_high":1055750.0,"oi_day_low":973750.0},"NSE_FO:ZYDUSLIFE25MAY880CE":{"ohlc":{"open":36.7,"high":42.2,"low":34.7,"close":36.55},"depth":{"buy":[{"quantity":900,"price":37.2,"orders":1},{"quantity":900,"price":37.15,"orders":1},{"quantity":900,"price":36.95,"orders":1},{"quantity":900,"price":36.65,"orders":1},{"quantity":1800,"price":36.6,"orders":2}],"sell":[{"quantity":4500,"price":38.0,"orders":3},{"quantity":900,"price":38.05,"orders":1},{"quantity":900,"price":38.5,"orders":1},{"quantity":900,"price":38.55,"orders":1},{"quantity":900,"price":38.6,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|140951","symbol":"ZYDUSLIFE25MAY880CE","last_price":36.55,"volume":493200,"average_price":38.48,"oi":110700.0,"net_change":3.15,"total_buy_quantity":52200.0,"total_sell_quantity":81000.0,"lower_circuit_limit":10.9,"upper_circuit_limit":55.9,"last_trade_time":"1745488789674","oi_day_high":118800.0,"oi_day_low":27000.0},"NSE_FO:SBICARD25MAY930PE":{"ohlc":{"open":38.6,"high":38.6,"low":32.3,"close":34.2},"depth":{"buy":[{"quantity":800,"price":33.85,"orders":1},{"quantity":800,"price":33.7,"orders":1},{"quantity":800,"price":33.3,"orders":1},{"quantity":800,"price":32.35,"orders":1},{"quantity":800,"price":32.3,"orders":1}],"sell":[{"quantity":800,"price":34.2,"orders":1},{"quantity":800,"price":34.25,"orders":1},{"quantity":800,"price":34.8,"orders":1},{"quantity":800,"price":34.95,"orders":1},{"quantity":800,"price":35.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|121086","symbol":"SBICARD25MAY930PE","last_price":34.2,"volume":164800,"average_price":34.38,"oi":76000.0,"net_change":-6.2,"total_buy_quantity":44800.0,"total_sell_quantity":40000.0,"lower_circuit_limit":18.9,"upper_circuit_limit":61.9,"last_trade_time":"1745488785090","oi_day_high":76000.0,"oi_day_low":12800.0},"NSE_FO:BALKRISIND25MAY2580PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":300,"price":84.6,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":300,"price":91.5,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|72897","symbol":"BALKRISIND25MAY2580PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-143.4,"total_buy_quantity":300.0,"total_sell_quantity":300.0,"lower_circuit_limit":42.0,"upper_circuit_limit":175.2,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:SJVN25MAY99PE":{"ohlc":{"open":5.0,"high":6.1,"low":5.0,"close":5.9},"depth":{"buy":[{"quantity":9450,"price":5.1,"orders":2},{"quantity":4725,"price":4.65,"orders":1},{"quantity":236250,"price":2.5,"orders":1},{"quantity":4725,"price":0.1,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":9450,"price":5.9,"orders":2},{"quantity":4725,"price":7.5,"orders":1},{"quantity":236250,"price":8.4,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|138191","symbol":"SJVN25MAY99PE","last_price":5.9,"volume":203175,"average_price":5.51,"oi":155925.0,"net_change":-0.3,"total_buy_quantity":255150.0,"total_sell_quantity":250425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1745482299228","oi_day_high":207900.0,"oi_day_low":155925.0},"NSE_FO:HDFCBANK25MAY1920CE":{"ohlc":{"open":50.75,"high":55.2,"low":47.0,"close":48.1},"depth":{"buy":[{"quantity":550,"price":48.1,"orders":1},{"quantity":550,"price":48.05,"orders":1},{"quantity":1100,"price":48.0,"orders":2},{"quantity":550,"price":47.55,"orders":1},{"quantity":1100,"price":47.5,"orders":2}],"sell":[{"quantity":550,"price":48.35,"orders":1},{"quantity":550,"price":48.4,"orders":1},{"quantity":1650,"price":48.5,"orders":2},{"quantity":550,"price":48.6,"orders":1},{"quantity":550,"price":48.75,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|87325","symbol":"HDFCBANK25MAY1920CE","last_price":48.1,"volume":3274700,"average_price":50.52,"oi":1043900.0,"net_change":-8.8,"total_buy_quantity":28600.0,"total_sell_quantity":118800.0,"lower_circuit_limit":14.65,"upper_circuit_limit":99.15,"last_trade_time":"1745488798058","oi_day_high":1043900.0,"oi_day_low":440000.0},"NSE_FO:TATATECH25MAY720PE":{"ohlc":{"open":53.0,"high":53.0,"low":44.0,"close":47.0},"depth":{"buy":[{"quantity":700,"price":47.55,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":700,"price":49.45,"orders":1},{"quantity":700,"price":49.5,"orders":1},{"quantity":700,"price":49.55,"orders":1},{"quantity":35000,"price":65.95,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|131285","symbol":"TATATECH25MAY720PE","last_price":47.0,"volume":32900,"average_price":45.61,"oi":35700.0,"net_change":-8.0,"total_buy_quantity":700.0,"total_sell_quantity":37100.0,"lower_circuit_limit":35.0,"upper_circuit_limit":75.0,"last_trade_time":"1745488015767","oi_day_high":36400.0,"oi_day_low":28000.0},"NSE_FO:TATAMOTORS25MAY670CE":{"ohlc":{"open":30.5,"high":34.7,"low":26.0,"close":30.25},"depth":{"buy":[{"quantity":2200,"price":30.05,"orders":4},{"quantity":2200,"price":30.0,"orders":4},{"quantity":1650,"price":29.95,"orders":3},{"quantity":2200,"price":29.9,"orders":4},{"quantity":550,"price":29.85,"orders":1}],"sell":[{"quantity":1100,"price":30.25,"orders":2},{"quantity":2200,"price":30.3,"orders":4},{"quantity":1650,"price":30.35,"orders":3},{"quantity":2200,"price":30.4,"orders":4},{"quantity":3300,"price":30.45,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|142677","symbol":"TATAMOTORS25MAY670CE","last_price":30.25,"volume":4720650,"average_price":30.54,"oi":1383800.0,"net_change":1.7,"total_buy_quantity":88000.0,"total_sell_quantity":205150.0,"lower_circuit_limit":8.55,"upper_circuit_limit":48.55,"last_trade_time":"1745488799698","oi_day_high":1462450.0,"oi_day_low":624250.0},"NSE_FO:TITAN25MAY3380CE":{"ohlc":{"open":100.0,"high":121.9,"low":97.8,"close":115.0},"depth":{"buy":[{"quantity":175,"price":115.2,"orders":1},{"quantity":175,"price":115.15,"orders":1},{"quantity":175,"price":114.5,"orders":1},{"quantity":175,"price":113.6,"orders":1},{"quantity":175,"price":112.95,"orders":1}],"sell":[{"quantity":175,"price":118.15,"orders":1},{"quantity":175,"price":118.2,"orders":1},{"quantity":175,"price":120.1,"orders":1},{"quantity":175,"price":120.45,"orders":1},{"quantity":175,"price":120.5,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|144456","symbol":"TITAN25MAY3380CE","last_price":115.0,"volume":122325,"average_price":114.4,"oi":30100.0,"net_change":8.15,"total_buy_quantity":12250.0,"total_sell_quantity":15050.0,"lower_circuit_limit":29.9,"upper_circuit_limit":183.8,"last_trade_time":"1745488786847","oi_day_high":39725.0,"oi_day_low":12950.0},"NSE_FO:IOC25MAY138PE":{"ohlc":{"open":4.4,"high":4.85,"low":4.35,"close":4.55},"depth":{"buy":[{"quantity":34125,"price":4.5,"orders":5},{"quantity":53625,"price":4.45,"orders":4},{"quantity":29250,"price":4.4,"orders":4},{"quantity":29250,"price":4.35,"orders":2},{"quantity":4875,"price":4.3,"orders":1}],"sell":[{"quantity":4875,"price":4.6,"orders":1},{"quantity":24375,"price":4.65,"orders":4},{"quantity":14625,"price":4.7,"orders":3},{"quantity":43875,"price":4.75,"orders":5},{"quantity":4875,"price":4.8,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|106993","symbol":"IOC25MAY138PE","last_price":4.55,"volume":316875,"average_price":4.6,"oi":312000.0,"net_change":-0.35,"total_buy_quantity":492375.0,"total_sell_quantity":346125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1745488781505","oi_day_high":326625.0,"oi_day_low":175500.0},"NSE_FO:DIVISLAB25MAY6200PE":{"ohlc":{"open":300.0,"high":305.55,"low":218.3,"close":237.95},"depth":{"buy":[{"quantity":100,"price":236.75,"orders":1},{"quantity":100,"price":233.95,"orders":1},{"quantity":200,"price":233.9,"orders":2},{"quantity":100,"price":233.85,"orders":1},{"quantity":200,"price":232.5,"orders":2}],"sell":[{"quantity":100,"price":237.95,"orders":1},{"quantity":100,"price":238.0,"orders":1},{"quantity":100,"price":239.9,"orders":1},{"quantity":100,"price":239.95,"orders":1},{"quantity":100,"price":240.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|79683","symbol":"DIVISLAB25MAY6200PE","last_price":237.95,"volume":275800,"average_price":245.38,"oi":42200.0,"net_change":-172.05,"total_buy_quantity":8000.0,"total_sell_quantity":16900.0,"lower_circuit_limit":79.3,"upper_circuit_limit":585.1,"last_trade_time":"1745488786701","oi_day_high":67200.0,"oi_day_low":200.0},"NSE_FO:POLICYBZR25MAY1660PE":{"ohlc":{"open":97.05,"high":97.05,"low":82.1,"close":90.9},"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":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":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|131104","symbol":"POLICYBZR25MAY1660PE","last_price":90.9,"volume":7475,"average_price":88.15,"oi":9100.0,"net_change":-6.4,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":43.05,"upper_circuit_limit":171.95,"last_trade_time":"1745473008043","oi_day_high":10400.0,"oi_day_low":8450.0},"NSE_FO:AUROPHARMA25MAY1260PE":{"ohlc":{"open":59.3,"high":65.0,"low":46.0,"close":53.0},"depth":{"buy":[{"quantity":550,"price":51.25,"orders":1},{"quantity":550,"price":51.2,"orders":1},{"quantity":550,"price":51.05,"orders":1},{"quantity":550,"price":45.0,"orders":1},{"quantity":550,"price":42.0,"orders":1}],"sell":[{"quantity":550,"price":53.0,"orders":1},{"quantity":550,"price":53.1,"orders":1},{"quantity":550,"price":54.1,"orders":1},{"quantity":550,"price":54.7,"orders":1},{"quantity":550,"price":54.9,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|70677","symbol":"AUROPHARMA25MAY1260PE","last_price":53.0,"volume":140250,"average_price":52.31,"oi":42350.0,"net_change":-8.15,"total_buy_quantity":25300.0,"total_sell_quantity":36300.0,"lower_circuit_limit":25.95,"upper_circuit_limit":96.35,"last_trade_time":"1745488715569","oi_day_high":46750.0,"oi_day_low":26400.0},"NSE_FO:PRESTIGE25MAY1300CE":{"ohlc":{"open":90.05,"high":90.25,"low":70.75,"close":76.0},"depth":{"buy":[{"quantity":975,"price":75.1,"orders":1},{"quantity":325,"price":75.05,"orders":1},{"quantity":325,"price":75.0,"orders":1},{"quantity":325,"price":74.6,"orders":1},{"quantity":975,"price":72.25,"orders":1}],"sell":[{"quantity":325,"price":78.15,"orders":1},{"quantity":325,"price":87.9,"orders":1},{"quantity":975,"price":98.0,"orders":1},{"quantity":325,"price":99.9,"orders":1},{"quantity":19500,"price":109.75,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|118569","symbol":"PRESTIGE25MAY1300CE","last_price":76.0,"volume":62075,"average_price":75.9,"oi":39000.0,"net_change":-20.15,"total_buy_quantity":33800.0,"total_sell_quantity":25350.0,"lower_circuit_limit":29.8,"upper_circuit_limit":162.5,"last_trade_time":"1745488761405","oi_day_high":39650.0,"oi_day_low":31525.0},"NSE_FO:TATAELXSI25MAY5900PE":{"ohlc":{"open":398.8,"high":398.8,"low":300.0,"close":335.7},"depth":{"buy":[{"quantity":100,"price":334.65,"orders":1},{"quantity":100,"price":334.6,"orders":1},{"quantity":100,"price":333.45,"orders":1},{"quantity":200,"price":333.4,"orders":1},{"quantity":100,"price":333.35,"orders":1}],"sell":[{"quantity":100,"price":344.85,"orders":1},{"quantity":100,"price":347.0,"orders":1},{"quantity":4000,"price":464.85,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|142498","symbol":"TATAELXSI25MAY5900PE","last_price":335.7,"volume":15400,"average_price":336.81,"oi":2500.0,"net_change":-194.3,"total_buy_quantity":4300.0,"total_sell_quantity":4200.0,"lower_circuit_limit":73.9,"upper_circuit_limit":605.5,"last_trade_time":"1745488788303","oi_day_high":2600.0,"oi_day_low":300.0},"NSE_FO:PERSISTENT25MAY5200CE":{"ohlc":{"open":346.0,"high":406.8,"low":269.75,"close":273.0},"depth":{"buy":[{"quantity":100,"price":272.65,"orders":1},{"quantity":100,"price":272.6,"orders":1},{"quantity":100,"price":272.1,"orders":1},{"quantity":200,"price":272.05,"orders":2},{"quantity":100,"price":272.0,"orders":1}],"sell":[{"quantity":200,"price":278.95,"orders":2},{"quantity":200,"price":279.0,"orders":2},{"quantity":100,"price":279.35,"orders":1},{"quantity":100,"price":279.4,"orders":1},{"quantity":500,"price":280.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|114444","symbol":"PERSISTENT25MAY5200CE","last_price":273.0,"volume":486700,"average_price":335.04,"oi":95300.0,"net_change":-31.6,"total_buy_quantity":11100.0,"total_sell_quantity":22500.0,"lower_circuit_limit":108.65,"upper_circuit_limit":500.55,"last_trade_time":"1745488780933","oi_day_high":97700.0,"oi_day_low":53500.0},"NSE_FO:IGL25MAY185CE":{"ohlc":{"open":9.45,"high":10.6,"low":9.0,"close":9.45},"depth":{"buy":[{"quantity":5500,"price":9.35,"orders":2},{"quantity":35750,"price":9.3,"orders":2},{"quantity":8250,"price":9.25,"orders":3},{"quantity":8250,"price":9.2,"orders":3},{"quantity":5500,"price":9.15,"orders":2}],"sell":[{"quantity":8250,"price":9.5,"orders":2},{"quantity":2750,"price":9.55,"orders":1},{"quantity":5500,"price":9.6,"orders":2},{"quantity":5500,"price":9.65,"orders":2},{"quantity":19250,"price":9.7,"orders":3}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|92187","symbol":"IGL25MAY185CE","last_price":9.45,"volume":764500,"average_price":9.75,"oi":522500.0,"net_change":0.0,"total_buy_quantity":335500.0,"total_sell_quantity":283250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.45,"last_trade_time":"1745488796723","oi_day_high":530750.0,"oi_day_low":470250.0},"NSE_FO:DMART25MAY4500CE":{"ohlc":{"open":158.25,"high":177.85,"low":127.1,"close":142.2},"depth":{"buy":[{"quantity":150,"price":142.2,"orders":1},{"quantity":750,"price":142.15,"orders":1},{"quantity":300,"price":140.05,"orders":2},{"quantity":150,"price":140.0,"orders":1},{"quantity":150,"price":136.1,"orders":1}],"sell":[{"quantity":150,"price":147.9,"orders":1},{"quantity":150,"price":147.95,"orders":1},{"quantity":150,"price":148.0,"orders":1},{"quantity":300,"price":149.0,"orders":2},{"quantity":150,"price":149.95,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|80823","symbol":"DMART25MAY4500CE","last_price":142.2,"volume":165900,"average_price":151.48,"oi":77400.0,"net_change":-16.05,"total_buy_quantity":11850.0,"total_sell_quantity":10050.0,"lower_circuit_limit":17.2,"upper_circuit_limit":299.3,"last_trade_time":"1745488792770","oi_day_high":77400.0,"oi_day_low":52050.0},"NSE_FO:ANGELONE25MAY2500CE":{"ohlc":{"open":101.95,"high":115.4,"low":90.3,"close":97.05},"depth":{"buy":[{"quantity":200,"price":96.05,"orders":1},{"quantity":800,"price":96.0,"orders":3},{"quantity":600,"price":95.0,"orders":3},{"quantity":200,"price":93.8,"orders":1},{"quantity":1000,"price":93.75,"orders":1}],"sell":[{"quantity":600,"price":100.0,"orders":2},{"quantity":800,"price":101.0,"orders":3},{"quantity":600,"price":102.75,"orders":2},{"quantity":400,"price":103.0,"orders":1},{"quantity":2000,"price":103.55,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|67889","symbol":"ANGELONE25MAY2500CE","last_price":97.05,"volume":247800,"average_price":102.25,"oi":122200.0,"net_change":-0.25,"total_buy_quantity":24400.0,"total_sell_quantity":28800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":233.65,"last_trade_time":"1745488778703","oi_day_high":131200.0,"oi_day_low":121600.0},"NSE_FO:GODREJCP25MAY1260CE":{"ohlc":{"open":56.05,"high":60.75,"low":38.15,"close":50.0},"depth":{"buy":[{"quantity":500,"price":49.25,"orders":1},{"quantity":500,"price":47.95,"orders":1},{"quantity":500,"price":46.35,"orders":1},{"quantity":500,"price":46.3,"orders":1},{"quantity":500,"price":45.05,"orders":1}],"sell":[{"quantity":500,"price":53.6,"orders":1},{"quantity":500,"price":53.65,"orders":1},{"quantity":1000,"price":53.7,"orders":1},{"quantity":500,"price":54.25,"orders":1},{"quantity":500,"price":54.3,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|83855","symbol":"GODREJCP25MAY1260CE","last_price":50.0,"volume":194500,"average_price":49.27,"oi":54500.0,"net_change":-8.35,"total_buy_quantity":25000.0,"total_sell_quantity":13000.0,"lower_circuit_limit":20.55,"upper_circuit_limit":96.15,"last_trade_time":"1745488766626","oi_day_high":68500.0,"oi_day_low":53500.0},"NSE_FO:ICICIPRULI25MAY600CE":{"ohlc":{"open":28.4,"high":29.55,"low":23.6,"close":25.4},"depth":{"buy":[{"quantity":1500,"price":24.9,"orders":2},{"quantity":750,"price":24.65,"orders":1},{"quantity":1500,"price":24.6,"orders":1},{"quantity":1500,"price":24.35,"orders":1},{"quantity":1500,"price":24.2,"orders":1}],"sell":[{"quantity":750,"price":25.9,"orders":1},{"quantity":750,"price":26.2,"orders":1},{"quantity":1500,"price":26.55,"orders":1},{"quantity":750,"price":26.6,"orders":1},{"quantity":1500,"price":26.75,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|91343","symbol":"ICICIPRULI25MAY600CE","last_price":25.4,"volume":207750,"average_price":26.25,"oi":234000.0,"net_change":-2.45,"total_buy_quantity":36000.0,"total_sell_quantity":47250.0,"lower_circuit_limit":7.85,"upper_circuit_limit":47.85,"last_trade_time":"1745488765278","oi_day_high":248250.0,"oi_day_low":231750.0},"NSE_FO:NBCC25MAY100PE":{"ohlc":{"open":5.95,"high":6.0,"low":4.75,"close":4.85},"depth":{"buy":[{"quantity":5800,"price":4.9,"orders":1},{"quantity":58000,"price":4.85,"orders":4},{"quantity":92800,"price":4.8,"orders":9},{"quantity":382800,"price":4.75,"orders":12},{"quantity":58000,"price":4.7,"orders":4}],"sell":[{"quantity":11600,"price":4.95,"orders":2},{"quantity":52200,"price":5.0,"orders":9},{"quantity":23200,"price":5.05,"orders":4},{"quantity":34800,"price":5.1,"orders":6},{"quantity":23200,"price":5.15,"orders":4}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|107982","symbol":"NBCC25MAY100PE","last_price":4.85,"volume":2105400,"average_price":5.4,"oi":2801400.0,"net_change":-0.7,"total_buy_quantity":1241200.0,"total_sell_quantity":748200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.55,"last_trade_time":"1745488796117","oi_day_high":2882600.0,"oi_day_low":2250400.0},"NSE_FO:BAJAJ-AUTO25MAY8200PE":{"ohlc":{"open":277.75,"high":290.5,"low":239.05,"close":274.35},"depth":{"buy":[{"quantity":75,"price":268.5,"orders":1},{"quantity":75,"price":268.45,"orders":1},{"quantity":225,"price":267.35,"orders":1},{"quantity":75,"price":267.3,"orders":1},{"quantity":75,"price":261.55,"orders":1}],"sell":[{"quantity":75,"price":272.5,"orders":1},{"quantity":75,"price":272.55,"orders":1},{"quantity":225,"price":272.6,"orders":1},{"quantity":75,"price":272.65,"orders":1},{"quantity":75,"price":273.35,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|69519","symbol":"BAJAJ-AUTO25MAY8200PE","last_price":274.35,"volume":46125,"average_price":265.01,"oi":35550.0,"net_change":3.1,"total_buy_quantity":6150.0,"total_sell_quantity":3675.0,"lower_circuit_limit":85.25,"upper_circuit_limit":457.25,"last_trade_time":"1745488797507","oi_day_high":37500.0,"oi_day_low":31725.0},"NSE_FO:OBEROIRLTY25MAY1680CE":{"ohlc":{"open":87.8,"high":87.8,"low":78.65,"close":83.05},"depth":{"buy":[{"quantity":350,"price":49.55,"orders":1},{"quantity":14000,"price":49.5,"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":350,"price":84.3,"orders":1},{"quantity":350,"price":84.35,"orders":1},{"quantity":350,"price":85.0,"orders":1},{"quantity":700,"price":86.5,"orders":1},{"quantity":350,"price":86.95,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|110846","symbol":"OBEROIRLTY25MAY1680CE","last_price":83.05,"volume":29050,"average_price":82.96,"oi":24850.0,"net_change":-4.7,"total_buy_quantity":14350.0,"total_sell_quantity":5250.0,"lower_circuit_limit":19.25,"upper_circuit_limit":156.25,"last_trade_time":"1745488525925","oi_day_high":25900.0,"oi_day_low":10500.0},"NSE_FO:HEROMOTOCO25MAY3950CE":{"ohlc":{"open":175.6,"high":196.4,"low":162.75,"close":172.35},"depth":{"buy":[{"quantity":150,"price":173.0,"orders":1},{"quantity":150,"price":172.95,"orders":1},{"quantity":150,"price":172.8,"orders":1},{"quantity":150,"price":172.3,"orders":1},{"quantity":150,"price":171.0,"orders":1}],"sell":[{"quantity":150,"price":175.15,"orders":1},{"quantity":150,"price":175.2,"orders":1},{"quantity":150,"price":175.3,"orders":1},{"quantity":150,"price":175.95,"orders":1},{"quantity":150,"price":176.05,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|95372","symbol":"HEROMOTOCO25MAY3950CE","last_price":172.35,"volume":205650,"average_price":177.42,"oi":41850.0,"net_change":-3.25,"total_buy_quantity":10350.0,"total_sell_quantity":8550.0,"lower_circuit_limit":72.8,"upper_circuit_limit":278.4,"last_trade_time":"1745488793259","oi_day_high":50850.0,"oi_day_low":38850.0},"NSE_FO:NTPC25MAY365CE":{"ohlc":{"open":12.55,"high":14.75,"low":11.75,"close":12.25},"depth":{"buy":[{"quantity":1500,"price":12.15,"orders":1},{"quantity":3000,"price":12.1,"orders":2},{"quantity":3000,"price":12.05,"orders":2},{"quantity":4500,"price":12.0,"orders":3},{"quantity":1500,"price":11.95,"orders":1}],"sell":[{"quantity":4500,"price":12.25,"orders":3},{"quantity":6000,"price":12.3,"orders":4},{"quantity":10500,"price":12.35,"orders":4},{"quantity":6000,"price":12.4,"orders":4},{"quantity":6000,"price":12.45,"orders":4}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|124355","symbol":"NTPC25MAY365CE","last_price":12.25,"volume":2539500,"average_price":13.08,"oi":1212000.0,"net_change":-0.25,"total_buy_quantity":163500.0,"total_sell_quantity":201000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.5,"last_trade_time":"1745488780192","oi_day_high":1275000.0,"oi_day_low":705000.0},"NSE_FO:MARUTI25MAY11900PE":{"ohlc":{"open":380.0,"high":429.0,"low":321.0,"close":415.0},"depth":{"buy":[{"quantity":50,"price":412.1,"orders":1},{"quantity":50,"price":412.05,"orders":1},{"quantity":50,"price":412.0,"orders":1},{"quantity":150,"price":410.0,"orders":1},{"quantity":50,"price":409.4,"orders":1}],"sell":[{"quantity":50,"price":421.1,"orders":1},{"quantity":50,"price":421.15,"orders":1},{"quantity":50,"price":421.35,"orders":1},{"quantity":50,"price":421.4,"orders":1},{"quantity":50,"price":424.9,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|117771","symbol":"MARUTI25MAY11900PE","last_price":415.0,"volume":153850,"average_price":381.38,"oi":50000.0,"net_change":13.8,"total_buy_quantity":4950.0,"total_sell_quantity":2050.0,"lower_circuit_limit":182.55,"upper_circuit_limit":619.85,"last_trade_time":"1745488758557","oi_day_high":55600.0,"oi_day_low":20600.0},"NSE_FO:DRREDDY25MAY1200CE":{"ohlc":{"open":33.75,"high":50.7,"low":32.95,"close":44.4},"depth":{"buy":[{"quantity":625,"price":43.1,"orders":1},{"quantity":625,"price":43.05,"orders":1},{"quantity":1250,"price":42.9,"orders":1},{"quantity":625,"price":42.85,"orders":1},{"quantity":1875,"price":42.25,"orders":2}],"sell":[{"quantity":625,"price":45.3,"orders":1},{"quantity":625,"price":45.35,"orders":1},{"quantity":625,"price":45.5,"orders":1},{"quantity":1250,"price":45.6,"orders":1},{"quantity":625,"price":45.65,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|81220","symbol":"DRREDDY25MAY1200CE","last_price":44.4,"volume":1856250,"average_price":43.77,"oi":680625.0,"net_change":8.15,"total_buy_quantity":49375.0,"total_sell_quantity":60000.0,"lower_circuit_limit":12.55,"upper_circuit_limit":59.95,"last_trade_time":"1745488796110","oi_day_high":727500.0,"oi_day_low":388750.0},"NSE_FO:EICHERMOT25MAY5650CE":{"ohlc":{"open":237.1,"high":237.1,"low":200.15,"close":221.5},"depth":{"buy":[{"quantity":175,"price":149.35,"orders":1},{"quantity":175,"price":149.3,"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":5250,"price":297.65,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|87977","symbol":"EICHERMOT25MAY5650CE","last_price":221.5,"volume":525,"average_price":219.58,"oi":175.0,"net_change":32.4,"total_buy_quantity":350.0,"total_sell_quantity":5250.0,"lower_circuit_limit":122.7,"upper_circuit_limit":478.2,"last_trade_time":"1745487939411","oi_day_high":175.0,"oi_day_low":175.0},"NSE_FO:SBIN25MAY810CE":{"ohlc":{"open":31.1,"high":32.85,"low":27.25,"close":27.7},"depth":{"buy":[{"quantity":1500,"price":27.65,"orders":2},{"quantity":4500,"price":27.6,"orders":5},{"quantity":2250,"price":27.55,"orders":3},{"quantity":5250,"price":27.5,"orders":7},{"quantity":1500,"price":27.45,"orders":2}],"sell":[{"quantity":3000,"price":27.85,"orders":4},{"quantity":1500,"price":27.9,"orders":2},{"quantity":4500,"price":27.95,"orders":6},{"quantity":2250,"price":28.0,"orders":3},{"quantity":2250,"price":28.05,"orders":3}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|136171","symbol":"SBIN25MAY810CE","last_price":27.7,"volume":2796000,"average_price":29.86,"oi":785250.0,"net_change":-3.35,"total_buy_quantity":101250.0,"total_sell_quantity":205500.0,"lower_circuit_limit":8.4,"upper_circuit_limit":53.7,"last_trade_time":"1745488794950","oi_day_high":785250.0,"oi_day_low":496500.0},"NSE_FO:IRCTC25MAY780PE":{"ohlc":{"open":26.0,"high":27.9,"low":24.0,"close":25.4},"depth":{"buy":[{"quantity":1750,"price":15.85,"orders":2},{"quantity":875,"price":15.8,"orders":1},{"quantity":35000,"price":15.4,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":875,"price":25.45,"orders":1},{"quantity":875,"price":25.7,"orders":1},{"quantity":12250,"price":26.0,"orders":7},{"quantity":2625,"price":26.1,"orders":1},{"quantity":875,"price":26.15,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|95970","symbol":"IRCTC25MAY780PE","last_price":25.4,"volume":208250,"average_price":26.24,"oi":229250.0,"net_change":1.4,"total_buy_quantity":37625.0,"total_sell_quantity":17500.0,"lower_circuit_limit":4.0,"upper_circuit_limit":44.0,"last_trade_time":"1745488759261","oi_day_high":233625.0,"oi_day_low":152250.0},"NSE_FO:CDSL25MAY1360CE":{"ohlc":{"open":55.0,"high":58.6,"low":46.15,"close":49.5},"depth":{"buy":[{"quantity":1400,"price":49.5,"orders":2},{"quantity":350,"price":49.0,"orders":1},{"quantity":350,"price":48.45,"orders":1},{"quantity":350,"price":48.4,"orders":1},{"quantity":350,"price":48.35,"orders":1}],"sell":[{"quantity":350,"price":49.75,"orders":1},{"quantity":7350,"price":49.8,"orders":4},{"quantity":350,"price":49.85,"orders":1},{"quantity":350,"price":49.9,"orders":1},{"quantity":350,"price":50.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|73438","symbol":"CDSL25MAY1360CE","last_price":49.5,"volume":1841350,"average_price":53.8,"oi":514150.0,"net_change":-5.25,"total_buy_quantity":36400.0,"total_sell_quantity":131250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.25,"last_trade_time":"1745488794442","oi_day_high":543550.0,"oi_day_low":305550.0},"NSE_FO:ADANIENSOL25MAY960CE":{"ohlc":{"open":54.95,"high":67.3,"low":50.5,"close":61.35},"depth":{"buy":[{"quantity":1250,"price":61.25,"orders":2},{"quantity":1250,"price":61.2,"orders":2},{"quantity":3125,"price":61.0,"orders":4},{"quantity":625,"price":60.8,"orders":1},{"quantity":625,"price":60.75,"orders":1}],"sell":[{"quantity":625,"price":61.8,"orders":1},{"quantity":5000,"price":62.0,"orders":6},{"quantity":1250,"price":62.3,"orders":2},{"quantity":625,"price":62.35,"orders":1},{"quantity":625,"price":62.5,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|64326","symbol":"ADANIENSOL25MAY960CE","last_price":61.35,"volume":1873125,"average_price":59.33,"oi":400625.0,"net_change":10.6,"total_buy_quantity":130000.0,"total_sell_quantity":130625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":102.15,"last_trade_time":"1745488790820","oi_day_high":401250.0,"oi_day_low":91875.0},"NSE_FO:M&M25MAY2900PE":{"ohlc":{"open":102.9,"high":124.9,"low":99.4,"close":104.0},"depth":{"buy":[{"quantity":175,"price":104.15,"orders":1},{"quantity":175,"price":104.1,"orders":1},{"quantity":175,"price":104.05,"orders":1},{"quantity":700,"price":103.65,"orders":2},{"quantity":525,"price":103.25,"orders":1}],"sell":[{"quantity":175,"price":105.45,"orders":1},{"quantity":175,"price":105.5,"orders":1},{"quantity":175,"price":105.6,"orders":1},{"quantity":350,"price":105.7,"orders":1},{"quantity":175,"price":105.95,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|103283","symbol":"M&M25MAY2900PE","last_price":104.0,"volume":517825,"average_price":113.86,"oi":203875.0,"net_change":1.1,"total_buy_quantity":24850.0,"total_sell_quantity":16800.0,"lower_circuit_limit":28.6,"upper_circuit_limit":177.2,"last_trade_time":"1745488799900","oi_day_high":206850.0,"oi_day_low":131425.0},"NSE_FO:DLF25MAY680CE":{"ohlc":{"open":36.8,"high":37.05,"low":31.25,"close":31.75},"depth":{"buy":[{"quantity":825,"price":31.5,"orders":1},{"quantity":1650,"price":31.35,"orders":2},{"quantity":825,"price":31.25,"orders":1},{"quantity":825,"price":31.05,"orders":1},{"quantity":825,"price":31.0,"orders":1}],"sell":[{"quantity":825,"price":31.75,"orders":1},{"quantity":825,"price":31.85,"orders":1},{"quantity":825,"price":31.9,"orders":1},{"quantity":2475,"price":32.0,"orders":3},{"quantity":825,"price":32.05,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|80521","symbol":"DLF25MAY680CE","last_price":31.75,"volume":656700,"average_price":33.19,"oi":562650.0,"net_change":-5.0,"total_buy_quantity":28050.0,"total_sell_quantity":108900.0,"lower_circuit_limit":10.9,"upper_circuit_limit":62.6,"last_trade_time":"1745488703901","oi_day_high":574200.0,"oi_day_low":319275.0},"NSE_FO:HCLTECH25MAY1580PE":{"ohlc":{"open":52.7,"high":60.0,"low":49.4,"close":54.0},"depth":{"buy":[{"quantity":1050,"price":53.05,"orders":1},{"quantity":350,"price":53.0,"orders":1},{"quantity":1050,"price":52.75,"orders":1},{"quantity":350,"price":52.7,"orders":1},{"quantity":700,"price":52.6,"orders":2}],"sell":[{"quantity":350,"price":53.9,"orders":1},{"quantity":1050,"price":53.95,"orders":1},{"quantity":350,"price":54.0,"orders":1},{"quantity":1750,"price":54.45,"orders":3},{"quantity":350,"price":54.6,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|92843","symbol":"HCLTECH25MAY1580PE","last_price":54.0,"volume":759150,"average_price":54.58,"oi":384650.0,"net_change":1.5,"total_buy_quantity":32900.0,"total_sell_quantity":39550.0,"lower_circuit_limit":19.1,"upper_circuit_limit":85.9,"last_trade_time":"1745488786755","oi_day_high":385000.0,"oi_day_low":249900.0},"NSE_FO:ASTRAL25MAY1400CE":{"ohlc":{"open":65.95,"high":69.0,"low":52.6,"close":57.5},"depth":{"buy":[{"quantity":367,"price":55.65,"orders":1},{"quantity":367,"price":55.6,"orders":1},{"quantity":734,"price":55.55,"orders":1},{"quantity":734,"price":55.5,"orders":2},{"quantity":1835,"price":55.2,"orders":1}],"sell":[{"quantity":367,"price":58.85,"orders":1},{"quantity":367,"price":58.9,"orders":1},{"quantity":1835,"price":59.0,"orders":2},{"quantity":367,"price":59.05,"orders":1},{"quantity":734,"price":59.2,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|67956","symbol":"ASTRAL25MAY1400CE","last_price":57.5,"volume":515268,"average_price":60.16,"oi":551601.0,"net_change":-9.95,"total_buy_quantity":38535.0,"total_sell_quantity":122945.0,"lower_circuit_limit":26.3,"upper_circuit_limit":108.6,"last_trade_time":"1745488795745","oi_day_high":561877.0,"oi_day_low":475632.0},"NSE_FO:CGPOWER25MAY650PE":{"ohlc":{"open":31.5,"high":36.45,"low":30.0,"close":34.2},"depth":{"buy":[{"quantity":725,"price":34.55,"orders":1},{"quantity":725,"price":34.5,"orders":1},{"quantity":725,"price":34.3,"orders":1},{"quantity":3625,"price":33.25,"orders":1},{"quantity":36250,"price":24.4,"orders":1}],"sell":[{"quantity":725,"price":35.35,"orders":1},{"quantity":725,"price":35.5,"orders":1},{"quantity":725,"price":36.25,"orders":1},{"quantity":3625,"price":36.65,"orders":1},{"quantity":725,"price":39.95,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|80254","symbol":"CGPOWER25MAY650PE","last_price":34.2,"volume":88450,"average_price":33.64,"oi":117450.0,"net_change":3.8,"total_buy_quantity":42775.0,"total_sell_quantity":42775.0,"lower_circuit_limit":9.3,"upper_circuit_limit":51.5,"last_trade_time":"1745488256486","oi_day_high":117450.0,"oi_day_low":78300.0},"NSE_FO:SBICARD25MAY930CE":{"ohlc":{"open":30.7,"high":41.15,"low":28.2,"close":35.0},"depth":{"buy":[{"quantity":800,"price":34.5,"orders":1},{"quantity":800,"price":34.45,"orders":1},{"quantity":800,"price":34.4,"orders":1},{"quantity":800,"price":34.35,"orders":1},{"quantity":800,"price":33.9,"orders":1}],"sell":[{"quantity":800,"price":35.6,"orders":1},{"quantity":800,"price":35.95,"orders":1},{"quantity":1600,"price":36.0,"orders":2},{"quantity":800,"price":36.4,"orders":1},{"quantity":800,"price":36.45,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|121085","symbol":"SBICARD25MAY930CE","last_price":35.0,"volume":865600,"average_price":35.55,"oi":164000.0,"net_change":2.45,"total_buy_quantity":45600.0,"total_sell_quantity":82400.0,"lower_circuit_limit":12.55,"upper_circuit_limit":52.55,"last_trade_time":"1745488794901","oi_day_high":178400.0,"oi_day_low":60800.0},"NSE_FO:HUDCO25MAY230CE":{"ohlc":{"open":14.55,"high":17.1,"low":13.55,"close":13.75},"depth":{"buy":[{"quantity":2425,"price":13.75,"orders":1},{"quantity":2425,"price":13.65,"orders":1},{"quantity":4850,"price":13.6,"orders":2},{"quantity":21825,"price":13.55,"orders":8},{"quantity":9700,"price":13.5,"orders":4}],"sell":[{"quantity":2425,"price":13.85,"orders":1},{"quantity":4850,"price":13.9,"orders":2},{"quantity":4850,"price":13.95,"orders":1},{"quantity":2425,"price":14.0,"orders":1},{"quantity":2425,"price":14.05,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|90026","symbol":"HUDCO25MAY230CE","last_price":13.75,"volume":1059725,"average_price":14.86,"oi":533500.0,"net_change":-1.6,"total_buy_quantity":184300.0,"total_sell_quantity":150350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.35,"last_trade_time":"1745488799823","oi_day_high":540775.0,"oi_day_low":465600.0},"NSE_FO:DIXON25MAY16500CE":{"ohlc":{"open":920.0,"high":1001.9,"low":871.05,"close":942.55},"depth":{"buy":[{"quantity":50,"price":940.55,"orders":1},{"quantity":50,"price":940.5,"orders":1},{"quantity":50,"price":937.95,"orders":1},{"quantity":50,"price":936.7,"orders":1},{"quantity":50,"price":933.3,"orders":1}],"sell":[{"quantity":50,"price":946.9,"orders":1},{"quantity":50,"price":946.95,"orders":1},{"quantity":50,"price":947.0,"orders":1},{"quantity":50,"price":947.5,"orders":1},{"quantity":50,"price":951.85,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|80032","symbol":"DIXON25MAY16500CE","last_price":942.55,"volume":92500,"average_price":937.63,"oi":60050.0,"net_change":-13.2,"total_buy_quantity":3800.0,"total_sell_quantity":5950.0,"lower_circuit_limit":184.95,"upper_circuit_limit":1726.55,"last_trade_time":"1745488799363","oi_day_high":62150.0,"oi_day_low":55700.0},"NSE_FO:LODHA25MAY1320CE":{"ohlc":{"open":87.05,"high":87.05,"low":54.2,"close":62.4},"depth":{"buy":[{"quantity":450,"price":58.15,"orders":1},{"quantity":450,"price":58.1,"orders":1},{"quantity":1350,"price":57.65,"orders":1},{"quantity":450,"price":57.6,"orders":1},{"quantity":1350,"price":55.75,"orders":1}],"sell":[{"quantity":450,"price":62.45,"orders":1},{"quantity":450,"price":62.5,"orders":1},{"quantity":1350,"price":62.95,"orders":1},{"quantity":900,"price":63.0,"orders":2},{"quantity":450,"price":63.6,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|101626","symbol":"LODHA25MAY1320CE","last_price":62.4,"volume":168750,"average_price":61.24,"oi":85500.0,"net_change":-24.65,"total_buy_quantity":29250.0,"total_sell_quantity":31050.0,"lower_circuit_limit":12.65,"upper_circuit_limit":161.45,"last_trade_time":"1745488789402","oi_day_high":85950.0,"oi_day_low":24750.0},"NSE_FO:ULTRACEMCO25MAY12200PE":{"ohlc":{"open":472.6,"high":474.9,"low":407.5,"close":407.95},"depth":{"buy":[{"quantity":50,"price":407.75,"orders":1},{"quantity":50,"price":398.1,"orders":1},{"quantity":50,"price":360.0,"orders":1},{"quantity":2000,"price":247.05,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":450,"price":415.0,"orders":9},{"quantity":50,"price":420.4,"orders":1},{"quantity":50,"price":420.45,"orders":1},{"quantity":50,"price":423.0,"orders":1},{"quantity":100,"price":427.6,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|137114","symbol":"ULTRACEMCO25MAY12200PE","last_price":407.95,"volume":27800,"average_price":436.84,"oi":10650.0,"net_change":-122.8,"total_buy_quantity":2150.0,"total_sell_quantity":1600.0,"lower_circuit_limit":230.45,"upper_circuit_limit":819.25,"last_trade_time":"1745488798935","oi_day_high":10650.0,"oi_day_low":800.0},"NSE_FO:POLICYBZR25MAY1660CE":{"ohlc":{"open":108.0,"high":108.0,"low":98.0,"close":107.5},"depth":{"buy":[{"quantity":325,"price":98.5,"orders":1},{"quantity":975,"price":98.4,"orders":1},{"quantity":325,"price":98.35,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":325,"price":108.85,"orders":1},{"quantity":325,"price":108.95,"orders":1},{"quantity":325,"price":109.0,"orders":1},{"quantity":975,"price":114.25,"orders":1},{"quantity":13000,"price":151.5,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|131103","symbol":"POLICYBZR25MAY1660CE","last_price":107.5,"volume":5525,"average_price":102.8,"oi":3575.0,"net_change":1.8,"total_buy_quantity":1625.0,"total_sell_quantity":14950.0,"lower_circuit_limit":24.85,"upper_circuit_limit":186.55,"last_trade_time":"1745488721483","oi_day_high":5850.0,"oi_day_low":3575.0},"NSE_FO:TIINDIA25MAY2650CE":{"ohlc":{"open":155.05,"high":155.05,"low":131.0,"close":147.8},"depth":{"buy":[{"quantity":150,"price":143.5,"orders":1},{"quantity":150,"price":143.4,"orders":1},{"quantity":150,"price":141.7,"orders":1},{"quantity":750,"price":141.65,"orders":1},{"quantity":150,"price":139.65,"orders":1}],"sell":[{"quantity":300,"price":149.05,"orders":1},{"quantity":150,"price":149.1,"orders":1},{"quantity":300,"price":150.0,"orders":2},{"quantity":150,"price":152.65,"orders":1},{"quantity":750,"price":152.7,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|143990","symbol":"TIINDIA25MAY2650CE","last_price":147.8,"volume":20400,"average_price":143.16,"oi":22500.0,"net_change":-15.05,"total_buy_quantity":12450.0,"total_sell_quantity":2700.0,"lower_circuit_limit":50.25,"upper_circuit_limit":275.45,"last_trade_time":"1745488766258","oi_day_high":22500.0,"oi_day_low":10200.0},"NSE_FO:CHAMBLFERT25MAY690PE":{"ohlc":{"open":31.1,"high":31.3,"low":27.25,"close":28.4},"depth":{"buy":[{"quantity":1900,"price":28.4,"orders":1},{"quantity":1900,"price":28.35,"orders":1},{"quantity":1900,"price":28.2,"orders":1},{"quantity":1900,"price":28.1,"orders":1},{"quantity":1900,"price":28.05,"orders":1}],"sell":[{"quantity":1900,"price":29.35,"orders":1},{"quantity":3800,"price":29.4,"orders":2},{"quantity":1900,"price":29.45,"orders":1},{"quantity":1900,"price":29.5,"orders":1},{"quantity":1900,"price":29.6,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|80509","symbol":"CHAMBLFERT25MAY690PE","last_price":28.4,"volume":140600,"average_price":28.28,"oi":87400.0,"net_change":-1.6,"total_buy_quantity":64600.0,"total_sell_quantity":62700.0,"lower_circuit_limit":5.2,"upper_circuit_limit":54.8,"last_trade_time":"1745488763396","oi_day_high":91200.0,"oi_day_low":38000.0},"NSE_FO:CANBK25MAY99CE":{"ohlc":{"open":5.2,"high":5.5,"low":4.85,"close":4.9},"depth":{"buy":[{"quantity":20250,"price":4.9,"orders":3},{"quantity":13500,"price":4.85,"orders":2},{"quantity":54000,"price":4.8,"orders":4},{"quantity":13500,"price":4.75,"orders":2},{"quantity":6750,"price":4.7,"orders":1}],"sell":[{"quantity":27000,"price":4.95,"orders":3},{"quantity":27000,"price":5.0,"orders":3},{"quantity":40500,"price":5.05,"orders":5},{"quantity":27000,"price":5.1,"orders":3},{"quantity":60750,"price":5.15,"orders":4}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|78981","symbol":"CANBK25MAY99CE","last_price":4.9,"volume":1883250,"average_price":5.19,"oi":1194750.0,"net_change":-0.15,"total_buy_quantity":249750.0,"total_sell_quantity":884250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.05,"last_trade_time":"1745488799749","oi_day_high":1208250.0,"oi_day_low":891000.0},"NSE_FO:CIPLA25MAY1560CE":{"ohlc":{"open":41.05,"high":57.55,"low":39.5,"close":53.15},"depth":{"buy":[{"quantity":325,"price":53.05,"orders":1},{"quantity":650,"price":53.0,"orders":2},{"quantity":325,"price":52.8,"orders":1},{"quantity":325,"price":52.55,"orders":1},{"quantity":650,"price":52.5,"orders":2}],"sell":[{"quantity":325,"price":53.7,"orders":1},{"quantity":325,"price":53.75,"orders":1},{"quantity":325,"price":53.9,"orders":1},{"quantity":325,"price":53.95,"orders":1},{"quantity":975,"price":54.0,"orders":3}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|74910","symbol":"CIPLA25MAY1560CE","last_price":53.15,"volume":984100,"average_price":52.09,"oi":178425.0,"net_change":10.6,"total_buy_quantity":35750.0,"total_sell_quantity":43225.0,"lower_circuit_limit":8.5,"upper_circuit_limit":76.6,"last_trade_time":"1745488794563","oi_day_high":205400.0,"oi_day_low":51025.0},"NSE_FO:MUTHOOTFIN25MAY2160PE":{"ohlc":{"open":90.4,"high":103.05,"low":83.7,"close":99.25},"depth":{"buy":[{"quantity":275,"price":97.95,"orders":1},{"quantity":275,"price":97.9,"orders":1},{"quantity":275,"price":97.45,"orders":1},{"quantity":550,"price":97.4,"orders":2},{"quantity":275,"price":97.35,"orders":1}],"sell":[{"quantity":275,"price":100.05,"orders":1},{"quantity":275,"price":100.1,"orders":1},{"quantity":275,"price":100.5,"orders":1},{"quantity":550,"price":100.55,"orders":2},{"quantity":275,"price":100.6,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|107189","symbol":"MUTHOOTFIN25MAY2160PE","last_price":99.25,"volume":130625,"average_price":95.25,"oi":74800.0,"net_change":8.85,"total_buy_quantity":17325.0,"total_sell_quantity":6875.0,"lower_circuit_limit":40.2,"upper_circuit_limit":140.6,"last_trade_time":"1745488778677","oi_day_high":78925.0,"oi_day_low":44275.0},"NSE_FO:GODREJPROP25MAY2150PE":{"ohlc":{"open":99.95,"high":107.15,"low":97.25,"close":105.0},"depth":{"buy":[{"quantity":450,"price":102.4,"orders":1},{"quantity":225,"price":102.35,"orders":1},{"quantity":450,"price":100.95,"orders":1},{"quantity":225,"price":100.1,"orders":1},{"quantity":225,"price":100.0,"orders":1}],"sell":[{"quantity":450,"price":104.85,"orders":1},{"quantity":225,"price":104.9,"orders":1},{"quantity":225,"price":105.0,"orders":1},{"quantity":450,"price":105.45,"orders":1},{"quantity":225,"price":105.5,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|90761","symbol":"GODREJPROP25MAY2150PE","last_price":105.0,"volume":64125,"average_price":103.46,"oi":41850.0,"net_change":3.5,"total_buy_quantity":14175.0,"total_sell_quantity":2475.0,"lower_circuit_limit":28.2,"upper_circuit_limit":174.8,"last_trade_time":"1745488624044","oi_day_high":41850.0,"oi_day_low":11250.0},"NSE_FO:BAJFINANCE25MAY9300PE":{"ohlc":{"open":137.4,"high":392.05,"low":137.4,"close":345.7},"depth":{"buy":[{"quantity":125,"price":345.4,"orders":1},{"quantity":125,"price":343.15,"orders":1},{"quantity":125,"price":342.4,"orders":1},{"quantity":125,"price":342.35,"orders":1},{"quantity":125,"price":340.15,"orders":1}],"sell":[{"quantity":125,"price":352.3,"orders":1},{"quantity":250,"price":352.55,"orders":1},{"quantity":125,"price":352.6,"orders":1},{"quantity":250,"price":355.5,"orders":2},{"quantity":125,"price":355.95,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|72469","symbol":"BAJFINANCE25MAY9300PE","last_price":345.7,"volume":382500,"average_price":344.05,"oi":146750.0,"net_change":34.9,"total_buy_quantity":9250.0,"total_sell_quantity":9750.0,"lower_circuit_limit":15.15,"upper_circuit_limit":515.8,"last_trade_time":"1745488796712","oi_day_high":147500.0,"oi_day_low":73125.0},"NSE_FO:KEI25MAY3000CE":{"ohlc":{"open":190.0,"high":190.25,"low":147.45,"close":163.0},"depth":{"buy":[{"quantity":150,"price":160.0,"orders":1},{"quantity":150,"price":157.35,"orders":1},{"quantity":300,"price":157.3,"orders":2},{"quantity":150,"price":157.25,"orders":1},{"quantity":300,"price":156.05,"orders":1}],"sell":[{"quantity":300,"price":164.0,"orders":1},{"quantity":150,"price":164.85,"orders":1},{"quantity":150,"price":165.0,"orders":1},{"quantity":150,"price":165.95,"orders":1},{"quantity":150,"price":166.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|99710","symbol":"KEI25MAY3000CE","last_price":163.0,"volume":41850,"average_price":164.8,"oi":52050.0,"net_change":-25.75,"total_buy_quantity":17100.0,"total_sell_quantity":13800.0,"lower_circuit_limit":30.9,"upper_circuit_limit":346.6,"last_trade_time":"1745488792792","oi_day_high":52050.0,"oi_day_low":41700.0},"NSE_FO:BHARTIARTL25MAY1840PE":{"ohlc":{"open":39.95,"high":50.9,"low":39.95,"close":47.3},"depth":{"buy":[{"quantity":475,"price":47.45,"orders":1},{"quantity":950,"price":47.4,"orders":1},{"quantity":475,"price":47.2,"orders":1},{"quantity":950,"price":47.15,"orders":2},{"quantity":475,"price":47.0,"orders":1}],"sell":[{"quantity":475,"price":48.05,"orders":1},{"quantity":950,"price":48.1,"orders":2},{"quantity":475,"price":48.15,"orders":1},{"quantity":475,"price":48.25,"orders":1},{"quantity":5700,"price":48.3,"orders":4}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|71335","symbol":"BHARTIARTL25MAY1840PE","last_price":47.3,"volume":1187500,"average_price":46.68,"oi":561925.0,"net_change":11.55,"total_buy_quantity":38000.0,"total_sell_quantity":41800.0,"lower_circuit_limit":6.75,"upper_circuit_limit":93.25,"last_trade_time":"1745488790154","oi_day_high":564775.0,"oi_day_low":341525.0},"NSE_FO:LTF25MAY180CE":{"ohlc":{"open":5.5,"high":6.3,"low":5.35,"close":5.85},"depth":{"buy":[{"quantity":4462,"price":5.75,"orders":1},{"quantity":8924,"price":5.7,"orders":2},{"quantity":13386,"price":5.65,"orders":3},{"quantity":13386,"price":5.6,"orders":3},{"quantity":8924,"price":5.55,"orders":1}],"sell":[{"quantity":4462,"price":5.9,"orders":1},{"quantity":8924,"price":5.95,"orders":2},{"quantity":31234,"price":6.0,"orders":6},{"quantity":13386,"price":6.05,"orders":3},{"quantity":17848,"price":6.1,"orders":4}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|102368","symbol":"LTF25MAY180CE","last_price":5.85,"volume":4118426,"average_price":5.8,"oi":1990052.0,"net_change":0.4,"total_buy_quantity":379270.0,"total_sell_quantity":392656.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1745488769657","oi_day_high":2172994.0,"oi_day_low":1811572.0},"NSE_FO:YESBANK25MAY18CE":{"ohlc":{"open":1.15,"high":1.25,"low":1.05,"close":1.05},"depth":{"buy":[{"quantity":312000,"price":1.05,"orders":9},{"quantity":1014000,"price":1.0,"orders":12},{"quantity":1196000,"price":0.95,"orders":5},{"quantity":1768000,"price":0.9,"orders":7},{"quantity":1794000,"price":0.85,"orders":6}],"sell":[{"quantity":78000,"price":1.1,"orders":3},{"quantity":806000,"price":1.15,"orders":6},{"quantity":624000,"price":1.2,"orders":8},{"quantity":364000,"price":1.25,"orders":8},{"quantity":156000,"price":1.3,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|140559","symbol":"YESBANK25MAY18CE","last_price":1.05,"volume":10192000,"average_price":1.14,"oi":1.5938E7,"net_change":-0.1,"total_buy_quantity":3.3046E7,"total_sell_quantity":3016000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1745488795379","oi_day_high":1.5938E7,"oi_day_low":1.391E7},"NSE_FO:NMDC25MAY68CE":{"ohlc":{"open":3.3,"high":3.85,"low":3.15,"close":3.2},"depth":{"buy":[{"quantity":40500,"price":3.15,"orders":3},{"quantity":162000,"price":3.1,"orders":8},{"quantity":54000,"price":3.05,"orders":4},{"quantity":40500,"price":3.0,"orders":3},{"quantity":13500,"price":2.95,"orders":1}],"sell":[{"quantity":67500,"price":3.25,"orders":4},{"quantity":148500,"price":3.3,"orders":6},{"quantity":94500,"price":3.35,"orders":6},{"quantity":54000,"price":3.4,"orders":3},{"quantity":54000,"price":3.45,"orders":3}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|53937","symbol":"NMDC25MAY68CE","last_price":3.2,"volume":4050000,"average_price":3.45,"oi":2997000.0,"net_change":-0.15,"total_buy_quantity":1701000.0,"total_sell_quantity":1525500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1745488765086","oi_day_high":2997000.0,"oi_day_low":1998000.0},"NSE_FO:APOLLOHOSP25MAY7150PE":{"ohlc":{"open":194.95,"high":202.6,"low":172.6,"close":177.35},"depth":{"buy":[{"quantity":125,"price":170.55,"orders":1},{"quantity":375,"price":170.5,"orders":1},{"quantity":125,"price":170.45,"orders":1},{"quantity":125,"price":170.4,"orders":1},{"quantity":250,"price":170.35,"orders":1}],"sell":[{"quantity":125,"price":189.0,"orders":1},{"quantity":125,"price":189.05,"orders":1},{"quantity":125,"price":189.1,"orders":1},{"quantity":125,"price":192.3,"orders":1},{"quantity":625,"price":193.25,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|68322","symbol":"APOLLOHOSP25MAY7150PE","last_price":177.35,"volume":12750,"average_price":188.9,"oi":9875.0,"net_change":-17.6,"total_buy_quantity":8500.0,"total_sell_quantity":1750.0,"lower_circuit_limit":52.75,"upper_circuit_limit":337.15,"last_trade_time":"1745487608517","oi_day_high":9875.0,"oi_day_low":625.0},"NSE_FO:HFCL25MAY85CE":{"ohlc":{"open":5.1,"high":6.4,"low":5.1,"close":5.85},"depth":{"buy":[{"quantity":16600,"price":5.85,"orders":1},{"quantity":29050,"price":5.8,"orders":5},{"quantity":33200,"price":5.75,"orders":7},{"quantity":41500,"price":5.7,"orders":8},{"quantity":16600,"price":5.65,"orders":3}],"sell":[{"quantity":29050,"price":5.95,"orders":7},{"quantity":12450,"price":6.0,"orders":3},{"quantity":4150,"price":6.05,"orders":1},{"quantity":8300,"price":6.1,"orders":2},{"quantity":4150,"price":6.25,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|88361","symbol":"HFCL25MAY85CE","last_price":5.85,"volume":1415150,"average_price":5.86,"oi":1606050.0,"net_change":-0.3,"total_buy_quantity":701350.0,"total_sell_quantity":439900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.15,"last_trade_time":"1745488779391","oi_day_high":1622650.0,"oi_day_low":1444200.0},"NSE_FO:OIL25MAY400CE":{"ohlc":{"open":23.0,"high":24.2,"low":20.3,"close":23.3},"depth":{"buy":[{"quantity":1075,"price":23.0,"orders":1},{"quantity":1075,"price":22.95,"orders":1},{"quantity":1075,"price":20.7,"orders":1},{"quantity":1075,"price":20.4,"orders":1},{"quantity":1075,"price":19.05,"orders":1}],"sell":[{"quantity":1075,"price":23.85,"orders":1},{"quantity":1075,"price":24.35,"orders":1},{"quantity":1075,"price":24.9,"orders":1},{"quantity":5375,"price":25.75,"orders":1},{"quantity":1075,"price":29.9,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|111298","symbol":"OIL25MAY400CE","last_price":23.3,"volume":121475,"average_price":22.55,"oi":88150.0,"net_change":-2.5,"total_buy_quantity":9675.0,"total_sell_quantity":75250.0,"lower_circuit_limit":5.7,"upper_circuit_limit":45.9,"last_trade_time":"1745488663776","oi_day_high":92450.0,"oi_day_low":76325.0},"NSE_FO:TATAPOWER25MAY395PE":{"ohlc":{"open":15.0,"high":15.0,"low":11.65,"close":12.7},"depth":{"buy":[{"quantity":1350,"price":12.65,"orders":1},{"quantity":10800,"price":12.6,"orders":5},{"quantity":10800,"price":12.55,"orders":6},{"quantity":4050,"price":12.5,"orders":3},{"quantity":10800,"price":12.45,"orders":4}],"sell":[{"quantity":1350,"price":12.7,"orders":1},{"quantity":1350,"price":12.75,"orders":1},{"quantity":5400,"price":12.8,"orders":4},{"quantity":6750,"price":12.85,"orders":5},{"quantity":5400,"price":12.9,"orders":4}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|142868","symbol":"TATAPOWER25MAY395PE","last_price":12.7,"volume":1101600,"average_price":12.77,"oi":616950.0,"net_change":-1.5,"total_buy_quantity":245700.0,"total_sell_quantity":151200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.2,"last_trade_time":"1745488796635","oi_day_high":652050.0,"oi_day_low":373950.0},"NSE_FO:MCX25MAY6200CE":{"ohlc":{"open":350.0,"high":409.85,"low":335.0,"close":361.4},"depth":{"buy":[{"quantity":100,"price":361.4,"orders":1},{"quantity":100,"price":360.35,"orders":1},{"quantity":300,"price":360.05,"orders":1},{"quantity":400,"price":360.0,"orders":4},{"quantity":100,"price":359.75,"orders":1}],"sell":[{"quantity":100,"price":365.25,"orders":1},{"quantity":100,"price":365.3,"orders":1},{"quantity":200,"price":365.95,"orders":1},{"quantity":300,"price":366.2,"orders":1},{"quantity":100,"price":366.25,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|105165","symbol":"MCX25MAY6200CE","last_price":361.4,"volume":228100,"average_price":374.42,"oi":38700.0,"net_change":31.8,"total_buy_quantity":4500.0,"total_sell_quantity":12600.0,"lower_circuit_limit":78.85,"upper_circuit_limit":580.35,"last_trade_time":"1745488788602","oi_day_high":54000.0,"oi_day_low":38100.0},"NSE_FO:ETERNAL25MAY235PE":{"ohlc":{"open":14.0,"high":14.35,"low":11.4,"close":13.1},"depth":{"buy":[{"quantity":2000,"price":13.1,"orders":1},{"quantity":10000,"price":13.05,"orders":3},{"quantity":12000,"price":13.0,"orders":4},{"quantity":14000,"price":12.95,"orders":5},{"quantity":6000,"price":12.9,"orders":3}],"sell":[{"quantity":4000,"price":13.15,"orders":1},{"quantity":8000,"price":13.2,"orders":4},{"quantity":8000,"price":13.25,"orders":4},{"quantity":4000,"price":13.3,"orders":2},{"quantity":10000,"price":13.35,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|146347","symbol":"ETERNAL25MAY235PE","last_price":13.1,"volume":2576000,"average_price":12.94,"oi":706000.0,"net_change":-0.15,"total_buy_quantity":208000.0,"total_sell_quantity":106000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.25,"last_trade_time":"1745488799487","oi_day_high":712000.0,"oi_day_low":468000.0},"NSE_FO:PNB25MAY103PE":{"ohlc":{"open":4.05,"high":4.4,"low":3.7,"close":4.25},"depth":{"buy":[{"quantity":56000,"price":4.2,"orders":6},{"quantity":112000,"price":4.15,"orders":12},{"quantity":80000,"price":4.1,"orders":7},{"quantity":80000,"price":4.05,"orders":8},{"quantity":56000,"price":4.0,"orders":5}],"sell":[{"quantity":64000,"price":4.3,"orders":5},{"quantity":64000,"price":4.35,"orders":5},{"quantity":40000,"price":4.4,"orders":3},{"quantity":176000,"price":4.45,"orders":3},{"quantity":16000,"price":4.5,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|129891","symbol":"PNB25MAY103PE","last_price":4.25,"volume":6440000,"average_price":4.07,"oi":2120000.0,"net_change":0.15,"total_buy_quantity":864000.0,"total_sell_quantity":856000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.1,"last_trade_time":"1745488786619","oi_day_high":2184000.0,"oi_day_low":896000.0},"NSE_FO:LUPIN25MAY2100CE":{"ohlc":{"open":96.95,"high":131.05,"low":96.55,"close":99.45},"depth":{"buy":[{"quantity":425,"price":99.5,"orders":1},{"quantity":425,"price":98.35,"orders":1},{"quantity":850,"price":98.25,"orders":2},{"quantity":425,"price":98.2,"orders":1},{"quantity":425,"price":98.15,"orders":1}],"sell":[{"quantity":850,"price":101.0,"orders":1},{"quantity":425,"price":101.05,"orders":1},{"quantity":1275,"price":101.3,"orders":2},{"quantity":425,"price":101.7,"orders":1},{"quantity":425,"price":101.8,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|116359","symbol":"LUPIN25MAY2100CE","last_price":99.45,"volume":1068450,"average_price":113.7,"oi":200175.0,"net_change":4.8,"total_buy_quantity":30600.0,"total_sell_quantity":58650.0,"lower_circuit_limit":32.95,"upper_circuit_limit":156.35,"last_trade_time":"1745488798025","oi_day_high":209100.0,"oi_day_low":158525.0},"NSE_FO:ADANIPORTS25MAY1240CE":{"ohlc":{"open":57.75,"high":61.6,"low":48.55,"close":52.9},"depth":{"buy":[{"quantity":400,"price":52.15,"orders":1},{"quantity":400,"price":52.1,"orders":1},{"quantity":1200,"price":51.85,"orders":2},{"quantity":400,"price":51.8,"orders":1},{"quantity":400,"price":51.45,"orders":1}],"sell":[{"quantity":400,"price":53.25,"orders":1},{"quantity":800,"price":53.35,"orders":2},{"quantity":400,"price":53.45,"orders":1},{"quantity":400,"price":53.5,"orders":1},{"quantity":400,"price":53.85,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|65156","symbol":"ADANIPORTS25MAY1240CE","last_price":52.9,"volume":990800,"average_price":55.31,"oi":718400.0,"net_change":-4.5,"total_buy_quantity":23200.0,"total_sell_quantity":93600.0,"lower_circuit_limit":7.65,"upper_circuit_limit":107.15,"last_trade_time":"1745488781332","oi_day_high":726400.0,"oi_day_low":446000.0},"NSE_FO:UNIONBANK25MAY127.5PE":{"ohlc":{"open":5.55,"high":5.55,"low":5.1,"close":5.25},"depth":{"buy":[{"quantity":4425,"price":5.1,"orders":1},{"quantity":4425,"price":5.05,"orders":1},{"quantity":177000,"price":2.2,"orders":1},{"quantity":4425,"price":0.1,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":4425,"price":5.4,"orders":1},{"quantity":4425,"price":5.45,"orders":1},{"quantity":177000,"price":8.25,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|145458","symbol":"UNIONBANK25MAY127.5PE","last_price":5.25,"volume":44250,"average_price":5.29,"oi":44250.0,"net_change":0.35,"total_buy_quantity":190275.0,"total_sell_quantity":185850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.45,"last_trade_time":"1745487807221","oi_day_high":44250.0,"oi_day_low":13275.0},"NSE_FO:UNITDSPR25MAY1560PE":{"ohlc":{"open":44.65,"high":49.0,"low":36.8,"close":45.15},"depth":{"buy":[{"quantity":1050,"price":45.5,"orders":1},{"quantity":350,"price":45.45,"orders":1},{"quantity":1050,"price":44.45,"orders":1},{"quantity":350,"price":44.4,"orders":1},{"quantity":1750,"price":42.9,"orders":1}],"sell":[{"quantity":1050,"price":49.55,"orders":1},{"quantity":350,"price":49.6,"orders":1},{"quantity":1050,"price":49.7,"orders":1},{"quantity":350,"price":49.95,"orders":1},{"quantity":350,"price":50.5,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|138464","symbol":"UNITDSPR25MAY1560PE","last_price":45.15,"volume":36050,"average_price":41.23,"oi":20650.0,"net_change":1.65,"total_buy_quantity":23800.0,"total_sell_quantity":21700.0,"lower_circuit_limit":12.5,"upper_circuit_limit":74.5,"last_trade_time":"1745488601613","oi_day_high":26250.0,"oi_day_low":19600.0},"NSE_FO:CONCOR25MAY710PE":{"ohlc":{"open":24.9,"high":27.5,"low":24.7,"close":25.85},"depth":{"buy":[{"quantity":2000,"price":25.85,"orders":1},{"quantity":1000,"price":25.8,"orders":1},{"quantity":1000,"price":25.6,"orders":1},{"quantity":5000,"price":25.3,"orders":1},{"quantity":30000,"price":16.05,"orders":1}],"sell":[{"quantity":1000,"price":26.5,"orders":1},{"quantity":1000,"price":27.05,"orders":1},{"quantity":1000,"price":27.1,"orders":1},{"quantity":1000,"price":27.15,"orders":1},{"quantity":1000,"price":27.4,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|83186","symbol":"CONCOR25MAY710PE","last_price":25.85,"volume":101000,"average_price":25.98,"oi":161000.0,"net_change":1.45,"total_buy_quantity":39000.0,"total_sell_quantity":23000.0,"lower_circuit_limit":4.15,"upper_circuit_limit":44.65,"last_trade_time":"1745488720113","oi_day_high":161000.0,"oi_day_low":90000.0},"NSE_FO:SOLARINDS25MAY13250PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":75,"price":585.9,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":75,"price":613.4,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|138655","symbol":"SOLARINDS25MAY13250PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-2362.9,"total_buy_quantity":75.0,"total_sell_quantity":75.0,"lower_circuit_limit":336.0,"upper_circuit_limit":1261.9,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:BHEL25MAY230PE":{"ohlc":{"open":11.2,"high":13.8,"low":10.15,"close":11.0},"depth":{"buy":[{"quantity":2625,"price":11.0,"orders":1},{"quantity":5250,"price":10.95,"orders":2},{"quantity":7875,"price":10.9,"orders":3},{"quantity":5250,"price":10.85,"orders":2},{"quantity":7875,"price":10.8,"orders":3}],"sell":[{"quantity":5250,"price":11.05,"orders":1},{"quantity":2625,"price":11.1,"orders":1},{"quantity":7875,"price":11.15,"orders":3},{"quantity":13125,"price":11.2,"orders":5},{"quantity":5250,"price":11.25,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|71451","symbol":"BHEL25MAY230PE","last_price":11.0,"volume":4956000,"average_price":11.67,"oi":2921625.0,"net_change":-0.05,"total_buy_quantity":330750.0,"total_sell_quantity":330750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1745488796317","oi_day_high":2934750.0,"oi_day_low":1464750.0},"NSE_FO:TRENT25MAY5300PE":{"ohlc":{"open":307.55,"high":342.35,"low":274.0,"close":294.0},"depth":{"buy":[{"quantity":100,"price":292.45,"orders":1},{"quantity":100,"price":292.4,"orders":1},{"quantity":400,"price":292.05,"orders":3},{"quantity":100,"price":292.0,"orders":1},{"quantity":100,"price":289.6,"orders":1}],"sell":[{"quantity":100,"price":299.45,"orders":1},{"quantity":200,"price":299.5,"orders":2},{"quantity":100,"price":318.0,"orders":1},{"quantity":100,"price":318.5,"orders":1},{"quantity":200,"price":320.0,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|144981","symbol":"TRENT25MAY5300PE","last_price":294.0,"volume":141200,"average_price":311.63,"oi":123500.0,"net_change":-4.3,"total_buy_quantity":6500.0,"total_sell_quantity":8000.0,"lower_circuit_limit":116.55,"upper_circuit_limit":480.05,"last_trade_time":"1745488795560","oi_day_high":123500.0,"oi_day_low":99500.0},"NSE_FO:INDHOTEL25MAY820CE":{"ohlc":{"open":34.7,"high":39.35,"low":32.0,"close":36.0},"depth":{"buy":[{"quantity":1000,"price":35.7,"orders":1},{"quantity":2000,"price":35.65,"orders":2},{"quantity":1000,"price":35.6,"orders":1},{"quantity":2000,"price":35.55,"orders":2},{"quantity":1000,"price":35.5,"orders":1}],"sell":[{"quantity":1000,"price":36.0,"orders":1},{"quantity":1000,"price":36.1,"orders":1},{"quantity":1000,"price":36.15,"orders":1},{"quantity":1000,"price":36.2,"orders":1},{"quantity":2000,"price":36.25,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|93231","symbol":"INDHOTEL25MAY820CE","last_price":36.0,"volume":664000,"average_price":35.01,"oi":229000.0,"net_change":-4.75,"total_buy_quantity":91000.0,"total_sell_quantity":107000.0,"lower_circuit_limit":11.75,"upper_circuit_limit":69.75,"last_trade_time":"1745488773755","oi_day_high":242000.0,"oi_day_low":101000.0},"NSE_FO:BIOCON25MAY325PE":{"ohlc":{"open":14.5,"high":16.15,"low":11.9,"close":16.0},"depth":{"buy":[{"quantity":2500,"price":15.85,"orders":1},{"quantity":2500,"price":15.8,"orders":1},{"quantity":2500,"price":15.7,"orders":1},{"quantity":5000,"price":15.55,"orders":1},{"quantity":2500,"price":15.5,"orders":1}],"sell":[{"quantity":2500,"price":16.15,"orders":1},{"quantity":5000,"price":16.2,"orders":1},{"quantity":5000,"price":16.95,"orders":1},{"quantity":2500,"price":17.0,"orders":1},{"quantity":2500,"price":19.95,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|75655","symbol":"BIOCON25MAY325PE","last_price":16.0,"volume":367500,"average_price":13.92,"oi":175000.0,"net_change":6.2,"total_buy_quantity":172500.0,"total_sell_quantity":100000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.8,"last_trade_time":"1745488787790","oi_day_high":177500.0,"oi_day_low":62500.0},"NSE_FO:IRFC25MAY132.5CE":{"ohlc":{"open":8.0,"high":8.75,"low":6.5,"close":6.85},"depth":{"buy":[{"quantity":7050,"price":6.7,"orders":1},{"quantity":7050,"price":6.65,"orders":2},{"quantity":7050,"price":6.6,"orders":2},{"quantity":3525,"price":6.55,"orders":1},{"quantity":24675,"price":6.5,"orders":3}],"sell":[{"quantity":3525,"price":6.85,"orders":1},{"quantity":7050,"price":6.9,"orders":2},{"quantity":21150,"price":6.95,"orders":4},{"quantity":45825,"price":7.0,"orders":6},{"quantity":21150,"price":7.05,"orders":3}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|108335","symbol":"IRFC25MAY132.5CE","last_price":6.85,"volume":1797750,"average_price":7.46,"oi":1061025.0,"net_change":0.1,"total_buy_quantity":289050.0,"total_sell_quantity":578100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.75,"last_trade_time":"1745488794956","oi_day_high":1110375.0,"oi_day_low":606300.0},"NSE_FO:ICICIBANK25MAY1400CE":{"ohlc":{"open":53.7,"high":53.7,"low":38.5,"close":39.95},"depth":{"buy":[{"quantity":1400,"price":40.05,"orders":1},{"quantity":700,"price":39.9,"orders":1},{"quantity":700,"price":39.8,"orders":1},{"quantity":1400,"price":39.75,"orders":2},{"quantity":1400,"price":39.7,"orders":2}],"sell":[{"quantity":700,"price":40.35,"orders":1},{"quantity":700,"price":40.4,"orders":1},{"quantity":2100,"price":40.45,"orders":3},{"quantity":19600,"price":40.5,"orders":5},{"quantity":1400,"price":40.55,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|90470","symbol":"ICICIBANK25MAY1400CE","last_price":39.95,"volume":2880500,"average_price":42.78,"oi":1495900.0,"net_change":-14.65,"total_buy_quantity":72100.0,"total_sell_quantity":154700.0,"lower_circuit_limit":3.3,"upper_circuit_limit":88.95,"last_trade_time":"1745488794008","oi_day_high":1919400.0,"oi_day_low":1495900.0},"NSE_FO:NCC25MAY220PE":{"ohlc":{"open":12.5,"high":12.55,"low":10.8,"close":10.9},"depth":{"buy":[{"quantity":3550,"price":10.8,"orders":2},{"quantity":1775,"price":10.65,"orders":1},{"quantity":1775,"price":10.6,"orders":1},{"quantity":106500,"price":5.2,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1775,"price":11.5,"orders":1},{"quantity":1775,"price":11.55,"orders":1},{"quantity":1775,"price":11.65,"orders":1},{"quantity":1775,"price":11.85,"orders":1},{"quantity":1775,"price":12.05,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|108152","symbol":"NCC25MAY220PE","last_price":10.9,"volume":106500,"average_price":11.67,"oi":518300.0,"net_change":-0.75,"total_buy_quantity":113600.0,"total_sell_quantity":165075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.65,"last_trade_time":"1745488754941","oi_day_high":520075.0,"oi_day_low":495225.0},"NSE_FO:VEDL25MAY420PE":{"ohlc":{"open":18.4,"high":18.7,"low":12.55,"close":16.25},"depth":{"buy":[{"quantity":2300,"price":16.2,"orders":1},{"quantity":2300,"price":15.9,"orders":2},{"quantity":2300,"price":15.85,"orders":2},{"quantity":2300,"price":15.8,"orders":2},{"quantity":1150,"price":15.4,"orders":1}],"sell":[{"quantity":2300,"price":16.45,"orders":2},{"quantity":1150,"price":16.5,"orders":1},{"quantity":1150,"price":16.55,"orders":1},{"quantity":1150,"price":16.7,"orders":1},{"quantity":2300,"price":16.75,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|139762","symbol":"VEDL25MAY420PE","last_price":16.25,"volume":3100400,"average_price":15.12,"oi":1439800.0,"net_change":-1.65,"total_buy_quantity":162150.0,"total_sell_quantity":80500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.9,"last_trade_time":"1745488784614","oi_day_high":1439800.0,"oi_day_low":924600.0},"NSE_FO:SAIL25MAY117.5CE":{"ohlc":{"open":5.95,"high":6.8,"low":5.85,"close":6.65},"depth":{"buy":[{"quantity":4000,"price":6.65,"orders":1},{"quantity":20000,"price":6.6,"orders":5},{"quantity":36000,"price":6.55,"orders":5},{"quantity":12000,"price":6.5,"orders":3},{"quantity":12000,"price":6.45,"orders":3}],"sell":[{"quantity":20000,"price":6.75,"orders":3},{"quantity":36000,"price":6.8,"orders":7},{"quantity":44000,"price":6.85,"orders":9},{"quantity":24000,"price":6.9,"orders":4},{"quantity":40000,"price":6.95,"orders":4}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|135181","symbol":"SAIL25MAY117.5CE","last_price":6.65,"volume":2636000,"average_price":6.37,"oi":1044000.0,"net_change":0.65,"total_buy_quantity":404000.0,"total_sell_quantity":484000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1745488799848","oi_day_high":1240000.0,"oi_day_low":740000.0},"NSE_FO:VOLTAS25MAY1280PE":{"ohlc":{"open":62.6,"high":65.45,"low":58.0,"close":64.05},"depth":{"buy":[{"quantity":300,"price":63.75,"orders":1},{"quantity":300,"price":63.5,"orders":1},{"quantity":300,"price":62.9,"orders":1},{"quantity":600,"price":62.85,"orders":2},{"quantity":300,"price":61.65,"orders":1}],"sell":[{"quantity":600,"price":64.25,"orders":2},{"quantity":300,"price":64.3,"orders":1},{"quantity":600,"price":64.45,"orders":2},{"quantity":300,"price":64.5,"orders":1},{"quantity":300,"price":64.85,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|139980","symbol":"VOLTAS25MAY1280PE","last_price":64.05,"volume":183600,"average_price":62.42,"oi":166800.0,"net_change":4.7,"total_buy_quantity":29400.0,"total_sell_quantity":11400.0,"lower_circuit_limit":22.5,"upper_circuit_limit":96.2,"last_trade_time":"1745488786324","oi_day_high":166800.0,"oi_day_low":129900.0},"NSE_FO:CUMMINSIND25MAY2950PE":{"ohlc":{"open":154.35,"high":162.05,"low":143.0,"close":143.0},"depth":{"buy":[{"quantity":150,"price":137.3,"orders":1},{"quantity":150,"price":137.15,"orders":1},{"quantity":750,"price":132.2,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":150,"price":142.45,"orders":1},{"quantity":300,"price":144.55,"orders":2},{"quantity":150,"price":144.6,"orders":1},{"quantity":300,"price":145.0,"orders":2},{"quantity":150,"price":145.35,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|83869","symbol":"CUMMINSIND25MAY2950PE","last_price":143.0,"volume":3600,"average_price":154.89,"oi":12450.0,"net_change":6.0,"total_buy_quantity":1050.0,"total_sell_quantity":4050.0,"lower_circuit_limit":53.65,"upper_circuit_limit":220.35,"last_trade_time":"1745487506071","oi_day_high":12450.0,"oi_day_low":10500.0},"NSE_FO:CROMPTON25MAY345CE":{"ohlc":{"open":17.8,"high":17.8,"low":13.55,"close":15.35},"depth":{"buy":[{"quantity":5400,"price":15.0,"orders":2},{"quantity":1800,"price":14.95,"orders":1},{"quantity":5400,"price":14.75,"orders":1},{"quantity":1800,"price":14.7,"orders":1},{"quantity":16200,"price":9.55,"orders":1}],"sell":[{"quantity":3600,"price":15.45,"orders":1},{"quantity":1800,"price":15.5,"orders":1},{"quantity":1800,"price":15.65,"orders":1},{"quantity":5400,"price":15.75,"orders":1},{"quantity":1800,"price":15.8,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|83356","symbol":"CROMPTON25MAY345CE","last_price":15.35,"volume":97200,"average_price":14.86,"oi":77400.0,"net_change":-1.8,"total_buy_quantity":102600.0,"total_sell_quantity":75600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.15,"last_trade_time":"1745488626440","oi_day_high":77400.0,"oi_day_low":37800.0},"NSE_FO:AARTIIND25MAY440CE":{"ohlc":{"open":20.75,"high":29.05,"low":20.7,"close":23.45},"depth":{"buy":[{"quantity":1000,"price":22.9,"orders":1},{"quantity":1000,"price":22.75,"orders":1},{"quantity":2000,"price":22.7,"orders":1},{"quantity":1000,"price":22.65,"orders":1},{"quantity":2000,"price":22.45,"orders":1}],"sell":[{"quantity":1000,"price":23.6,"orders":1},{"quantity":2000,"price":23.65,"orders":1},{"quantity":1000,"price":23.7,"orders":1},{"quantity":1000,"price":23.8,"orders":1},{"quantity":2000,"price":24.05,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|63460","symbol":"AARTIIND25MAY440CE","last_price":23.45,"volume":1140000,"average_price":25.54,"oi":390000.0,"net_change":3.85,"total_buy_quantity":111000.0,"total_sell_quantity":120000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.6,"last_trade_time":"1745488752926","oi_day_high":410000.0,"oi_day_low":265000.0},"NSE_FO:RAMCOCEM25MAY990PE":{"ohlc":{"open":37.7,"high":37.7,"low":37.7,"close":37.7},"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":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":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|134003","symbol":"RAMCOCEM25MAY990PE","last_price":37.7,"volume":0,"average_price":0.0,"oi":850.0,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":5.4,"upper_circuit_limit":67.1,"last_trade_time":"1745296233000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:MARICO25MAY720PE":{"ohlc":{"open":27.5,"high":32.5,"low":24.45,"close":29.2},"depth":{"buy":[{"quantity":1200,"price":28.65,"orders":1},{"quantity":1200,"price":27.4,"orders":1},{"quantity":3600,"price":24.6,"orders":3},{"quantity":1200,"price":24.0,"orders":1},{"quantity":3600,"price":19.2,"orders":3}],"sell":[{"quantity":1200,"price":30.7,"orders":1},{"quantity":1200,"price":31.6,"orders":1},{"quantity":2400,"price":32.1,"orders":1},{"quantity":1200,"price":34.95,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|104183","symbol":"MARICO25MAY720PE","last_price":29.2,"volume":147600,"average_price":28.11,"oi":96000.0,"net_change":2.7,"total_buy_quantity":50400.0,"total_sell_quantity":6000.0,"lower_circuit_limit":6.5,"upper_circuit_limit":46.5,"last_trade_time":"1745487765417","oi_day_high":96000.0,"oi_day_low":40800.0},"NSE_FO:AXISBANK25MAY1210PE":{"ohlc":{"open":43.95,"high":45.2,"low":37.4,"close":43.2},"depth":{"buy":[{"quantity":625,"price":42.25,"orders":1},{"quantity":1250,"price":42.05,"orders":1},{"quantity":1250,"price":42.0,"orders":2},{"quantity":1250,"price":41.95,"orders":2},{"quantity":625,"price":41.25,"orders":1}],"sell":[{"quantity":625,"price":43.3,"orders":1},{"quantity":625,"price":43.35,"orders":1},{"quantity":1875,"price":43.4,"orders":3},{"quantity":625,"price":43.5,"orders":1},{"quantity":1250,"price":43.55,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|70941","symbol":"AXISBANK25MAY1210PE","last_price":43.2,"volume":1269375,"average_price":41.57,"oi":480625.0,"net_change":0.55,"total_buy_quantity":38750.0,"total_sell_quantity":46875.0,"lower_circuit_limit":16.85,"upper_circuit_limit":68.45,"last_trade_time":"1745488795013","oi_day_high":485000.0,"oi_day_low":116875.0},"NSE_FO:SRF25MAY3050PE":{"ohlc":{"open":135.15,"high":135.15,"low":112.15,"close":122.05},"depth":{"buy":[{"quantity":375,"price":113.0,"orders":1},{"quantity":7500,"price":74.4,"orders":1},{"quantity":375,"price":71.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":375,"price":125.0,"orders":1},{"quantity":375,"price":135.0,"orders":1},{"quantity":375,"price":155.0,"orders":1},{"quantity":7500,"price":203.7,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|139438","symbol":"SRF25MAY3050PE","last_price":122.05,"volume":30000,"average_price":116.98,"oi":23250.0,"net_change":-24.2,"total_buy_quantity":8250.0,"total_sell_quantity":8625.0,"lower_circuit_limit":64.4,"upper_circuit_limit":238.5,"last_trade_time":"1745488351950","oi_day_high":23625.0,"oi_day_low":8250.0},"NSE_FO:APOLLOTYRE25MAY470PE":{"ohlc":{"open":22.7,"high":23.6,"low":17.0,"close":17.25},"depth":{"buy":[{"quantity":1700,"price":17.1,"orders":1},{"quantity":1700,"price":17.05,"orders":1},{"quantity":1700,"price":17.0,"orders":1},{"quantity":1700,"price":16.9,"orders":1},{"quantity":3400,"price":16.8,"orders":1}],"sell":[{"quantity":1700,"price":18.4,"orders":1},{"quantity":1700,"price":18.45,"orders":1},{"quantity":1700,"price":20.25,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|68711","symbol":"APOLLOTYRE25MAY470PE","last_price":17.25,"volume":66300,"average_price":19.45,"oi":73100.0,"net_change":-5.75,"total_buy_quantity":79900.0,"total_sell_quantity":5100.0,"lower_circuit_limit":3.0,"upper_circuit_limit":43.0,"last_trade_time":"1745488682675","oi_day_high":73100.0,"oi_day_low":52700.0},"NSE_FO:SHRIRAMFIN25MAY700CE":{"ohlc":{"open":39.35,"high":41.45,"low":34.6,"close":37.7},"depth":{"buy":[{"quantity":750,"price":37.4,"orders":1},{"quantity":750,"price":37.35,"orders":1},{"quantity":750,"price":37.3,"orders":1},{"quantity":750,"price":37.25,"orders":1},{"quantity":2250,"price":37.2,"orders":3}],"sell":[{"quantity":750,"price":37.8,"orders":1},{"quantity":750,"price":37.85,"orders":1},{"quantity":2250,"price":37.9,"orders":3},{"quantity":1500,"price":37.95,"orders":2},{"quantity":3000,"price":38.0,"orders":3}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|122656","symbol":"SHRIRAMFIN25MAY700CE","last_price":37.7,"volume":829500,"average_price":37.76,"oi":574500.0,"net_change":-2.7,"total_buy_quantity":89250.0,"total_sell_quantity":84000.0,"lower_circuit_limit":13.55,"upper_circuit_limit":67.25,"last_trade_time":"1745488795364","oi_day_high":582000.0,"oi_day_low":309750.0},"NSE_FO:COALINDIA25MAY400PE":{"ohlc":{"open":13.85,"high":14.55,"low":12.15,"close":12.45},"depth":{"buy":[{"quantity":2100,"price":12.25,"orders":2},{"quantity":1050,"price":12.2,"orders":1},{"quantity":4200,"price":12.15,"orders":4},{"quantity":3150,"price":12.1,"orders":3},{"quantity":12600,"price":12.05,"orders":5}],"sell":[{"quantity":1050,"price":12.35,"orders":1},{"quantity":2100,"price":12.4,"orders":2},{"quantity":4200,"price":12.45,"orders":3},{"quantity":90300,"price":12.5,"orders":8},{"quantity":5250,"price":12.55,"orders":5}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|75298","symbol":"COALINDIA25MAY400PE","last_price":12.45,"volume":2104200,"average_price":13.01,"oi":1823850.0,"net_change":-0.9,"total_buy_quantity":177450.0,"total_sell_quantity":426300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.35,"last_trade_time":"1745488765696","oi_day_high":1827000.0,"oi_day_low":1145550.0},"NSE_FO:EXIDEIND25MAY380CE":{"ohlc":{"open":19.8,"high":23.45,"low":19.2,"close":19.5},"depth":{"buy":[{"quantity":3600,"price":19.45,"orders":1},{"quantity":1800,"price":19.4,"orders":1},{"quantity":3600,"price":19.35,"orders":2},{"quantity":7200,"price":19.3,"orders":2},{"quantity":5400,"price":19.25,"orders":2}],"sell":[{"quantity":1800,"price":19.9,"orders":1},{"quantity":5400,"price":19.95,"orders":2},{"quantity":3600,"price":20.0,"orders":2},{"quantity":1800,"price":20.05,"orders":1},{"quantity":5400,"price":20.3,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|82125","symbol":"EXIDEIND25MAY380CE","last_price":19.5,"volume":763200,"average_price":20.81,"oi":664200.0,"net_change":0.35,"total_buy_quantity":244800.0,"total_sell_quantity":212400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.15,"last_trade_time":"1745488658652","oi_day_high":664200.0,"oi_day_low":432000.0},"NSE_FO:CYIENT25MAY1240PE":{"ohlc":{"open":69.15,"high":76.5,"low":61.25,"close":72.5},"depth":{"buy":[{"quantity":300,"price":69.3,"orders":1},{"quantity":300,"price":69.25,"orders":1},{"quantity":600,"price":69.0,"orders":2},{"quantity":300,"price":68.0,"orders":1},{"quantity":1500,"price":67.85,"orders":1}],"sell":[{"quantity":300,"price":74.25,"orders":1},{"quantity":600,"price":74.35,"orders":2},{"quantity":300,"price":75.15,"orders":1},{"quantity":300,"price":76.2,"orders":1},{"quantity":1500,"price":76.25,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|77665","symbol":"CYIENT25MAY1240PE","last_price":72.5,"volume":62700,"average_price":68.69,"oi":50700.0,"net_change":3.35,"total_buy_quantity":21000.0,"total_sell_quantity":8400.0,"lower_circuit_limit":24.35,"upper_circuit_limit":113.95,"last_trade_time":"1745488756616","oi_day_high":50700.0,"oi_day_low":27600.0},"NSE_FO:ATGL25MAY620PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":775,"price":32.6,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":775,"price":34.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|68172","symbol":"ATGL25MAY620PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-88.95,"total_buy_quantity":775.0,"total_sell_quantity":775.0,"lower_circuit_limit":16.25,"upper_circuit_limit":66.55,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:TECHM25MAY1440PE":{"ohlc":{"open":60.05,"high":61.35,"low":51.5,"close":50.85},"depth":{"buy":[{"quantity":600,"price":51.7,"orders":1},{"quantity":1800,"price":50.7,"orders":2},{"quantity":600,"price":50.6,"orders":1},{"quantity":1200,"price":50.55,"orders":1},{"quantity":600,"price":50.25,"orders":1}],"sell":[{"quantity":1200,"price":51.75,"orders":2},{"quantity":1200,"price":52.4,"orders":1},{"quantity":600,"price":52.45,"orders":1},{"quantity":1800,"price":52.55,"orders":2},{"quantity":1800,"price":52.7,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|132320","symbol":"TECHM25MAY1440PE","last_price":50.85,"volume":652800,"average_price":57.47,"oi":241200.0,"net_change":-11.3,"total_buy_quantity":55800.0,"total_sell_quantity":84000.0,"lower_circuit_limit":27.9,"upper_circuit_limit":96.4,"last_trade_time":"1745488785816","oi_day_high":241200.0,"oi_day_low":67200.0},"NSE_FO:SONACOMS25MAY470PE":{"ohlc":{"open":31.75,"high":35.0,"low":26.4,"close":33.3},"depth":{"buy":[{"quantity":775,"price":31.6,"orders":1},{"quantity":775,"price":31.55,"orders":1},{"quantity":775,"price":31.5,"orders":1},{"quantity":775,"price":31.2,"orders":1},{"quantity":775,"price":28.3,"orders":1}],"sell":[{"quantity":1550,"price":35.25,"orders":1},{"quantity":775,"price":35.3,"orders":1},{"quantity":775,"price":35.5,"orders":1},{"quantity":46500,"price":47.75,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|139022","symbol":"SONACOMS25MAY470PE","last_price":33.3,"volume":40300,"average_price":31.24,"oi":51925.0,"net_change":1.7,"total_buy_quantity":51150.0,"total_sell_quantity":49600.0,"lower_circuit_limit":11.6,"upper_circuit_limit":51.6,"last_trade_time":"1745488025619","oi_day_high":51925.0,"oi_day_low":31000.0},"NSE_FO:ASIANPAINT25MAY2460PE":{"ohlc":{"open":83.15,"high":84.1,"low":63.65,"close":70.15},"depth":{"buy":[{"quantity":200,"price":70.2,"orders":1},{"quantity":200,"price":70.15,"orders":1},{"quantity":200,"price":68.7,"orders":1},{"quantity":600,"price":63.05,"orders":1},{"quantity":200,"price":63.0,"orders":1}],"sell":[{"quantity":200,"price":71.5,"orders":1},{"quantity":200,"price":71.55,"orders":1},{"quantity":600,"price":78.9,"orders":1},{"quantity":400,"price":79.0,"orders":1},{"quantity":600,"price":80.95,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|68940","symbol":"ASIANPAINT25MAY2460PE","last_price":70.15,"volume":326000,"average_price":76.02,"oi":114800.0,"net_change":-11.55,"total_buy_quantity":13800.0,"total_sell_quantity":17600.0,"lower_circuit_limit":36.25,"upper_circuit_limit":127.15,"last_trade_time":"1745488785154","oi_day_high":119400.0,"oi_day_low":58800.0},"NSE_FO:GRANULES25MAY480CE":{"ohlc":{"open":27.0,"high":29.55,"low":18.95,"close":18.95},"depth":{"buy":[{"quantity":1000,"price":18.9,"orders":1},{"quantity":1000,"price":18.2,"orders":1},{"quantity":1000,"price":17.95,"orders":1},{"quantity":1000,"price":17.0,"orders":1},{"quantity":40000,"price":12.45,"orders":1}],"sell":[{"quantity":2000,"price":20.5,"orders":1},{"quantity":1000,"price":21.9,"orders":1},{"quantity":1000,"price":24.3,"orders":1},{"quantity":1000,"price":27.6,"orders":1},{"quantity":1000,"price":27.65,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|84329","symbol":"GRANULES25MAY480CE","last_price":18.95,"volume":108000,"average_price":23.57,"oi":199000.0,"net_change":-9.15,"total_buy_quantity":44000.0,"total_sell_quantity":37000.0,"lower_circuit_limit":6.75,"upper_circuit_limit":49.45,"last_trade_time":"1745488785309","oi_day_high":199000.0,"oi_day_low":160000.0},"NSE_FO:BANKINDIA25MAY119PE":{"ohlc":{"open":6.15,"high":6.25,"low":5.45,"close":5.55},"depth":{"buy":[{"quantity":38600,"price":5.65,"orders":3},{"quantity":19300,"price":5.6,"orders":1},{"quantity":19300,"price":5.55,"orders":1},{"quantity":19300,"price":5.5,"orders":1},{"quantity":28950,"price":5.45,"orders":1}],"sell":[{"quantity":9650,"price":5.85,"orders":2},{"quantity":4825,"price":5.9,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|74052","symbol":"BANKINDIA25MAY119PE","last_price":5.55,"volume":115800,"average_price":5.72,"oi":82025.0,"net_change":-1.35,"total_buy_quantity":458375.0,"total_sell_quantity":14475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.0,"last_trade_time":"1745487701804","oi_day_high":82025.0,"oi_day_low":33775.0},"NSE_FO:VBL25MAY530CE":{"ohlc":{"open":33.5,"high":34.15,"low":30.25,"close":32.2},"depth":{"buy":[{"quantity":875,"price":30.55,"orders":1},{"quantity":1750,"price":30.5,"orders":1},{"quantity":875,"price":30.15,"orders":1},{"quantity":875,"price":30.1,"orders":1},{"quantity":2625,"price":30.0,"orders":3}],"sell":[{"quantity":1750,"price":32.55,"orders":2},{"quantity":1750,"price":32.6,"orders":1},{"quantity":875,"price":32.7,"orders":1},{"quantity":875,"price":33.0,"orders":1},{"quantity":1750,"price":33.25,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|145747","symbol":"VBL25MAY530CE","last_price":32.2,"volume":137375,"average_price":31.83,"oi":49875.0,"net_change":-6.95,"total_buy_quantity":8750.0,"total_sell_quantity":52500.0,"lower_circuit_limit":15.05,"upper_circuit_limit":63.25,"last_trade_time":"1745488763440","oi_day_high":55125.0,"oi_day_low":3500.0},"NSE_FO:INFY25MAY1480PE":{"ohlc":{"open":51.0,"high":53.15,"low":43.9,"close":48.5},"depth":{"buy":[{"quantity":1200,"price":48.1,"orders":3},{"quantity":400,"price":48.05,"orders":1},{"quantity":1600,"price":48.0,"orders":4},{"quantity":400,"price":47.75,"orders":1},{"quantity":1200,"price":47.7,"orders":2}],"sell":[{"quantity":800,"price":48.4,"orders":2},{"quantity":1600,"price":48.45,"orders":3},{"quantity":1600,"price":48.5,"orders":4},{"quantity":400,"price":48.6,"orders":1},{"quantity":400,"price":48.65,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|95140","symbol":"INFY25MAY1480PE","last_price":48.5,"volume":1131200,"average_price":48.8,"oi":450000.0,"net_change":-0.2,"total_buy_quantity":38400.0,"total_sell_quantity":36800.0,"lower_circuit_limit":15.5,"upper_circuit_limit":81.9,"last_trade_time":"1745488768771","oi_day_high":453200.0,"oi_day_low":209600.0},"NSE_FO:FEDERALBNK25MAY202.5PE":{"ohlc":{"open":8.9,"high":8.9,"low":7.0,"close":8.15},"depth":{"buy":[{"quantity":10000,"price":8.0,"orders":2},{"quantity":10000,"price":7.9,"orders":1},{"quantity":10000,"price":7.8,"orders":1},{"quantity":10000,"price":7.75,"orders":1},{"quantity":25000,"price":7.7,"orders":1}],"sell":[{"quantity":15000,"price":8.2,"orders":3},{"quantity":5000,"price":8.25,"orders":1},{"quantity":25000,"price":8.35,"orders":1},{"quantity":5000,"price":8.5,"orders":1},{"quantity":5000,"price":9.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|88994","symbol":"FEDERALBNK25MAY202.5PE","last_price":8.15,"volume":875000,"average_price":7.69,"oi":580000.0,"net_change":-1.15,"total_buy_quantity":260000.0,"total_sell_quantity":210000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.3,"last_trade_time":"1745488686023","oi_day_high":605000.0,"oi_day_low":370000.0},"NSE_FO:CAMS25MAY4050PE":{"ohlc":{"open":258.25,"high":258.25,"low":258.25,"close":258.25},"depth":{"buy":[{"quantity":125,"price":258.45,"orders":1},{"quantity":125,"price":170.85,"orders":1},{"quantity":6250,"price":170.8,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":125,"price":269.3,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|78659","symbol":"CAMS25MAY4050PE","last_price":258.25,"volume":0,"average_price":0.0,"oi":375.0,"net_change":0.0,"total_buy_quantity":6500.0,"total_sell_quantity":125.0,"lower_circuit_limit":78.15,"upper_circuit_limit":340.25,"last_trade_time":"1745400594000","oi_day_high":375.0,"oi_day_low":125.0},"NSE_FO:POLYCAB25MAY5500CE":{"ohlc":{"open":328.2,"high":365.3,"low":272.35,"close":287.35},"depth":{"buy":[{"quantity":125,"price":280.1,"orders":1},{"quantity":125,"price":280.05,"orders":1},{"quantity":125,"price":279.3,"orders":1},{"quantity":125,"price":279.25,"orders":1},{"quantity":125,"price":278.65,"orders":1}],"sell":[{"quantity":125,"price":287.4,"orders":1},{"quantity":125,"price":290.05,"orders":1},{"quantity":125,"price":294.95,"orders":1},{"quantity":125,"price":295.0,"orders":1},{"quantity":125,"price":301.4,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|131657","symbol":"POLYCAB25MAY5500CE","last_price":287.35,"volume":103875,"average_price":307.56,"oi":80625.0,"net_change":-58.15,"total_buy_quantity":3500.0,"total_sell_quantity":10375.0,"lower_circuit_limit":81.6,"upper_circuit_limit":609.4,"last_trade_time":"1745488791715","oi_day_high":80625.0,"oi_day_low":24000.0},"NSE_FO:BOSCHLTD25MAY28500PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":100,"price":496.55,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":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":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|76086","symbol":"BOSCHLTD25MAY28500PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-1264.5,"total_buy_quantity":100.0,"total_sell_quantity":0.0,"lower_circuit_limit":377.55,"upper_circuit_limit":1587.65,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:HAL25MAY4300CE":{"ohlc":{"open":232.75,"high":259.0,"low":207.0,"close":213.2},"depth":{"buy":[{"quantity":150,"price":213.1,"orders":1},{"quantity":300,"price":213.05,"orders":2},{"quantity":300,"price":213.0,"orders":2},{"quantity":150,"price":212.4,"orders":1},{"quantity":150,"price":212.05,"orders":1}],"sell":[{"quantity":300,"price":214.0,"orders":2},{"quantity":150,"price":214.85,"orders":1},{"quantity":450,"price":214.9,"orders":1},{"quantity":450,"price":215.0,"orders":2},{"quantity":450,"price":215.75,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|85703","symbol":"HAL25MAY4300CE","last_price":213.2,"volume":514950,"average_price":229.24,"oi":466800.0,"net_change":-15.55,"total_buy_quantity":16950.0,"total_sell_quantity":55500.0,"lower_circuit_limit":54.25,"upper_circuit_limit":403.25,"last_trade_time":"1745488793416","oi_day_high":480900.0,"oi_day_low":419250.0},"NSE_FO:COFORGE25MAY7300PE":{"ohlc":{"open":362.6,"high":435.0,"low":346.0,"close":423.1},"depth":{"buy":[{"quantity":75,"price":421.65,"orders":1},{"quantity":75,"price":419.95,"orders":1},{"quantity":150,"price":419.9,"orders":2},{"quantity":75,"price":419.85,"orders":1},{"quantity":150,"price":418.05,"orders":1}],"sell":[{"quantity":225,"price":427.55,"orders":2},{"quantity":150,"price":428.25,"orders":2},{"quantity":225,"price":428.3,"orders":1},{"quantity":150,"price":434.45,"orders":1},{"quantity":150,"price":439.95,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|82051","symbol":"COFORGE25MAY7300PE","last_price":423.1,"volume":48750,"average_price":395.47,"oi":13050.0,"net_change":46.5,"total_buy_quantity":5400.0,"total_sell_quantity":2400.0,"lower_circuit_limit":152.35,"upper_circuit_limit":600.85,"last_trade_time":"1745488773044","oi_day_high":15675.0,"oi_day_low":13050.0},"NSE_FO:INOXWIND25MAY180PE":{"ohlc":{"open":13.95,"high":14.45,"low":12.9,"close":13.0},"depth":{"buy":[{"quantity":6450,"price":12.5,"orders":1},{"quantity":3225,"price":12.05,"orders":1},{"quantity":3225,"price":12.0,"orders":1},{"quantity":3225,"price":3.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":9675,"price":14.25,"orders":1},{"quantity":9675,"price":14.85,"orders":3},{"quantity":9675,"price":16.65,"orders":3},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|106102","symbol":"INOXWIND25MAY180PE","last_price":13.0,"volume":516000,"average_price":13.51,"oi":354750.0,"net_change":-2.9,"total_buy_quantity":16125.0,"total_sell_quantity":29025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.3,"last_trade_time":"1745488662685","oi_day_high":354750.0,"oi_day_low":83850.0},"NSE_FO:SIEMENS25MAY2900PE":{"ohlc":{"open":173.95,"high":176.65,"low":121.0,"close":143.7},"depth":{"buy":[{"quantity":150,"price":130.0,"orders":2},{"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":75,"price":144.0,"orders":1},{"quantity":75,"price":145.0,"orders":1},{"quantity":225,"price":155.95,"orders":1},{"quantity":75,"price":156.0,"orders":1},{"quantity":75,"price":176.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|41423","symbol":"SIEMENS25MAY2900PE","last_price":143.7,"volume":194025,"average_price":135.42,"oi":90225.0,"net_change":-30.25,"total_buy_quantity":150.0,"total_sell_quantity":1350.0,"lower_circuit_limit":73.1,"upper_circuit_limit":274.8,"last_trade_time":"1745488785795","oi_day_high":90225.0,"oi_day_low":11625.0},"NSE_FO:WIPRO25MAY242.5PE":{"ohlc":{"open":9.6,"high":10.05,"low":8.6,"close":8.85},"depth":{"buy":[{"quantity":6000,"price":8.8,"orders":2},{"quantity":6000,"price":8.75,"orders":2},{"quantity":9000,"price":8.7,"orders":3},{"quantity":24000,"price":8.65,"orders":4},{"quantity":3000,"price":8.6,"orders":1}],"sell":[{"quantity":6000,"price":8.9,"orders":2},{"quantity":12000,"price":8.95,"orders":4},{"quantity":15000,"price":9.0,"orders":5},{"quantity":24000,"price":9.05,"orders":4},{"quantity":3000,"price":9.1,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|146130","symbol":"WIPRO25MAY242.5PE","last_price":8.85,"volume":2721000,"average_price":9.13,"oi":1206000.0,"net_change":-0.7,"total_buy_quantity":294000.0,"total_sell_quantity":222000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.55,"last_trade_time":"1745488782992","oi_day_high":1206000.0,"oi_day_low":315000.0},"NSE_FO:JSWENERGY25MAY500PE":{"ohlc":{"open":21.4,"high":24.0,"low":20.1,"close":22.75},"depth":{"buy":[{"quantity":750,"price":22.75,"orders":1},{"quantity":750,"price":22.7,"orders":1},{"quantity":2250,"price":22.65,"orders":3},{"quantity":750,"price":22.6,"orders":1},{"quantity":750,"price":22.55,"orders":1}],"sell":[{"quantity":1500,"price":23.25,"orders":2},{"quantity":1500,"price":23.3,"orders":2},{"quantity":1500,"price":23.35,"orders":1},{"quantity":750,"price":23.4,"orders":1},{"quantity":750,"price":23.45,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|98579","symbol":"JSWENERGY25MAY500PE","last_price":22.75,"volume":337500,"average_price":22.19,"oi":216000.0,"net_change":1.05,"total_buy_quantity":97500.0,"total_sell_quantity":38250.0,"lower_circuit_limit":1.7,"upper_circuit_limit":41.7,"last_trade_time":"1745488799596","oi_day_high":217500.0,"oi_day_low":132750.0},"NSE_FO:NHPC25MAY89PE":{"ohlc":{"open":3.95,"high":4.2,"low":3.8,"close":4.2},"depth":{"buy":[{"quantity":12800,"price":4.1,"orders":2},{"quantity":38400,"price":4.05,"orders":5},{"quantity":32000,"price":4.0,"orders":5},{"quantity":12800,"price":3.95,"orders":2},{"quantity":6400,"price":3.9,"orders":1}],"sell":[{"quantity":38400,"price":4.2,"orders":6},{"quantity":44800,"price":4.25,"orders":7},{"quantity":12800,"price":4.3,"orders":2},{"quantity":19200,"price":4.35,"orders":3},{"quantity":6400,"price":4.4,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|123707","symbol":"NHPC25MAY89PE","last_price":4.2,"volume":172800,"average_price":4.12,"oi":134400.0,"net_change":0.75,"total_buy_quantity":467200.0,"total_sell_quantity":480000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1745488763848","oi_day_high":134400.0,"oi_day_low":51200.0},"NSE_FO:NESTLEIND25MAY2440CE":{"ohlc":{"open":75.0,"high":136.15,"low":58.75,"close":74.9},"depth":{"buy":[{"quantity":200,"price":75.05,"orders":1},{"quantity":200,"price":75.0,"orders":1},{"quantity":200,"price":74.35,"orders":1},{"quantity":200,"price":74.3,"orders":1},{"quantity":200,"price":74.25,"orders":1}],"sell":[{"quantity":200,"price":76.6,"orders":1},{"quantity":200,"price":76.65,"orders":1},{"quantity":400,"price":76.95,"orders":2},{"quantity":200,"price":77.0,"orders":1},{"quantity":600,"price":77.2,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|108889","symbol":"NESTLEIND25MAY2440CE","last_price":74.9,"volume":758800,"average_price":82.49,"oi":105800.0,"net_change":1.65,"total_buy_quantity":17400.0,"total_sell_quantity":19200.0,"lower_circuit_limit":26.2,"upper_circuit_limit":186.0,"last_trade_time":"1745488729653","oi_day_high":127600.0,"oi_day_low":33000.0},"NSE_FO:MPHASIS25MAY2460CE":{"ohlc":{"open":176.3,"high":176.3,"low":176.3,"close":176.3},"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":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":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|120544","symbol":"MPHASIS25MAY2460CE","last_price":176.3,"volume":0,"average_price":0.0,"oi":1375.0,"net_change":-0.85,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":78.65,"upper_circuit_limit":275.65,"last_trade_time":"1745402166000","oi_day_high":2200.0,"oi_day_low":550.0},"NSE_FO:HINDCOPPER25MAY225CE":{"ohlc":{"open":12.0,"high":14.85,"low":12.0,"close":12.6},"depth":{"buy":[{"quantity":2650,"price":12.4,"orders":1},{"quantity":5300,"price":12.35,"orders":2},{"quantity":5300,"price":12.3,"orders":2},{"quantity":5300,"price":12.25,"orders":2},{"quantity":5300,"price":12.2,"orders":2}],"sell":[{"quantity":2650,"price":12.65,"orders":1},{"quantity":2650,"price":12.7,"orders":1},{"quantity":2650,"price":12.75,"orders":1},{"quantity":5300,"price":12.8,"orders":2},{"quantity":5300,"price":12.85,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|97273","symbol":"HINDCOPPER25MAY225CE","last_price":12.6,"volume":307400,"average_price":13.1,"oi":302100.0,"net_change":-1.05,"total_buy_quantity":190800.0,"total_sell_quantity":219950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.65,"last_trade_time":"1745488763825","oi_day_high":315350.0,"oi_day_low":212000.0},"NSE_FO:HAVELLS25MAY1600PE":{"ohlc":{"open":52.6,"high":66.6,"low":51.95,"close":54.0},"depth":{"buy":[{"quantity":500,"price":54.05,"orders":1},{"quantity":1500,"price":54.0,"orders":2},{"quantity":500,"price":53.1,"orders":1},{"quantity":1000,"price":53.05,"orders":1},{"quantity":500,"price":53.0,"orders":1}],"sell":[{"quantity":500,"price":54.9,"orders":1},{"quantity":500,"price":54.95,"orders":1},{"quantity":500,"price":55.05,"orders":1},{"quantity":500,"price":55.95,"orders":1},{"quantity":500,"price":56.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|86048","symbol":"HAVELLS25MAY1600PE","last_price":54.0,"volume":388500,"average_price":58.73,"oi":348500.0,"net_change":1.35,"total_buy_quantity":41000.0,"total_sell_quantity":30000.0,"lower_circuit_limit":17.85,"upper_circuit_limit":87.45,"last_trade_time":"1745488751847","oi_day_high":354500.0,"oi_day_low":279000.0},"NSE_FO:NAUKRI25MAY7200CE":{"ohlc":{"open":318.1,"high":387.65,"low":300.0,"close":335.0},"depth":{"buy":[{"quantity":75,"price":336.0,"orders":1},{"quantity":225,"price":332.05,"orders":1},{"quantity":75,"price":332.0,"orders":1},{"quantity":300,"price":329.7,"orders":2},{"quantity":225,"price":328.05,"orders":1}],"sell":[{"quantity":75,"price":338.95,"orders":1},{"quantity":75,"price":339.0,"orders":1},{"quantity":150,"price":340.0,"orders":1},{"quantity":225,"price":341.8,"orders":1},{"quantity":75,"price":341.85,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|107838","symbol":"NAUKRI25MAY7200CE","last_price":335.0,"volume":133350,"average_price":351.88,"oi":38700.0,"net_change":13.45,"total_buy_quantity":7800.0,"total_sell_quantity":10725.0,"lower_circuit_limit":90.25,"upper_circuit_limit":552.85,"last_trade_time":"1745488771510","oi_day_high":40725.0,"oi_day_low":7875.0},"NSE_FO:GLENMARK25MAY1440PE":{"ohlc":{"open":82.5,"high":82.5,"low":62.05,"close":69.35},"depth":{"buy":[{"quantity":650,"price":65.35,"orders":2},{"quantity":325,"price":65.3,"orders":1},{"quantity":325,"price":65.25,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":325,"price":73.45,"orders":1},{"quantity":325,"price":73.5,"orders":1},{"quantity":325,"price":73.55,"orders":1},{"quantity":16250,"price":99.4,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|83171","symbol":"GLENMARK25MAY1440PE","last_price":69.35,"volume":27625,"average_price":66.7,"oi":22100.0,"net_change":-5.65,"total_buy_quantity":1300.0,"total_sell_quantity":17225.0,"lower_circuit_limit":31.1,"upper_circuit_limit":118.9,"last_trade_time":"1745488633265","oi_day_high":22100.0,"oi_day_low":5200.0},"NSE_FO:RBLBANK25MAY197.5CE":{"ohlc":{"open":12.0,"high":12.0,"low":12.0,"close":12.0},"depth":{"buy":[{"quantity":25000,"price":9.15,"orders":1},{"quantity":2500,"price":8.05,"orders":1},{"quantity":125000,"price":7.1,"orders":1},{"quantity":2500,"price":7.05,"orders":1},{"quantity":45000,"price":5.4,"orders":1}],"sell":[{"quantity":20000,"price":29.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|134046","symbol":"RBLBANK25MAY197.5CE","last_price":12.0,"volume":2500,"average_price":12.0,"oi":17500.0,"net_change":3.75,"total_buy_quantity":337500.0,"total_sell_quantity":20000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.1,"last_trade_time":"1745478822768","oi_day_high":17500.0,"oi_day_low":17500.0},"NSE_FO:HDFCAMC25MAY4550CE":{"ohlc":{"open":183.0,"high":210.0,"low":172.6,"close":172.6},"depth":{"buy":[{"quantity":150,"price":167.55,"orders":1},{"quantity":150,"price":167.5,"orders":1},{"quantity":150,"price":167.45,"orders":1},{"quantity":150,"price":166.55,"orders":1},{"quantity":150,"price":166.5,"orders":1}],"sell":[{"quantity":300,"price":179.15,"orders":2},{"quantity":150,"price":179.2,"orders":1},{"quantity":150,"price":179.3,"orders":1},{"quantity":150,"price":180.0,"orders":1},{"quantity":6000,"price":256.25,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|93470","symbol":"HDFCAMC25MAY4550CE","last_price":172.6,"volume":11100,"average_price":191.93,"oi":3600.0,"net_change":-13.75,"total_buy_quantity":2850.0,"total_sell_quantity":8250.0,"lower_circuit_limit":33.55,"upper_circuit_limit":339.15,"last_trade_time":"1745488704014","oi_day_high":4200.0,"oi_day_low":3000.0},"NSE_FO:INDIANB25MAY570CE":{"ohlc":{"open":32.0,"high":33.8,"low":31.5,"close":31.85},"depth":{"buy":[{"quantity":1900,"price":31.4,"orders":2},{"quantity":950,"price":31.35,"orders":1},{"quantity":2850,"price":31.25,"orders":1},{"quantity":950,"price":31.2,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":950,"price":32.95,"orders":1},{"quantity":950,"price":33.0,"orders":1},{"quantity":950,"price":33.1,"orders":1},{"quantity":2850,"price":33.5,"orders":1},{"quantity":950,"price":33.55,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|103521","symbol":"INDIANB25MAY570CE","last_price":31.85,"volume":7600,"average_price":32.22,"oi":34200.0,"net_change":-5.65,"total_buy_quantity":6650.0,"total_sell_quantity":74100.0,"lower_circuit_limit":15.95,"upper_circuit_limit":65.25,"last_trade_time":"1745488704838","oi_day_high":34200.0,"oi_day_low":33250.0},"NSE_FO:SAIL25MAY117.5PE":{"ohlc":{"open":6.25,"high":6.25,"low":4.75,"close":4.8},"depth":{"buy":[{"quantity":44000,"price":4.75,"orders":8},{"quantity":36000,"price":4.7,"orders":6},{"quantity":24000,"price":4.65,"orders":3},{"quantity":108000,"price":4.6,"orders":3},{"quantity":40000,"price":4.55,"orders":3}],"sell":[{"quantity":16000,"price":4.9,"orders":4},{"quantity":12000,"price":4.95,"orders":3},{"quantity":32000,"price":5.0,"orders":7},{"quantity":12000,"price":5.05,"orders":3},{"quantity":40000,"price":5.1,"orders":6}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|135182","symbol":"SAIL25MAY117.5PE","last_price":4.8,"volume":1032000,"average_price":5.08,"oi":516000.0,"net_change":-1.5,"total_buy_quantity":568000.0,"total_sell_quantity":428000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1745488759900","oi_day_high":544000.0,"oi_day_low":204000.0},"NSE_FO:ICICIBANK25MAY1400PE":{"ohlc":{"open":28.0,"high":32.85,"low":26.35,"close":32.75},"depth":{"buy":[{"quantity":3500,"price":32.5,"orders":1},{"quantity":700,"price":32.45,"orders":1},{"quantity":2800,"price":32.4,"orders":2},{"quantity":700,"price":32.35,"orders":1},{"quantity":1400,"price":32.3,"orders":2}],"sell":[{"quantity":2100,"price":32.9,"orders":3},{"quantity":2100,"price":32.95,"orders":3},{"quantity":4200,"price":33.0,"orders":6},{"quantity":1400,"price":33.05,"orders":2},{"quantity":2100,"price":33.1,"orders":3}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|90471","symbol":"ICICIBANK25MAY1400PE","last_price":32.75,"volume":6332900,"average_price":30.21,"oi":2550100.0,"net_change":7.5,"total_buy_quantity":93800.0,"total_sell_quantity":119700.0,"lower_circuit_limit":5.25,"upper_circuit_limit":63.65,"last_trade_time":"1745488797789","oi_day_high":3024000.0,"oi_day_low":2167900.0},"NSE_FO:BSOFT25MAY395CE":{"ohlc":{"open":24.75,"high":25.25,"low":21.5,"close":21.5},"depth":{"buy":[{"quantity":1000,"price":21.8,"orders":1},{"quantity":1000,"price":21.75,"orders":1},{"quantity":1000,"price":21.65,"orders":1},{"quantity":1000,"price":21.35,"orders":1},{"quantity":2000,"price":21.1,"orders":1}],"sell":[{"quantity":1000,"price":22.3,"orders":1},{"quantity":1000,"price":22.35,"orders":1},{"quantity":1000,"price":22.4,"orders":1},{"quantity":1000,"price":22.45,"orders":1},{"quantity":1000,"price":25.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|77885","symbol":"BSOFT25MAY395CE","last_price":21.5,"volume":27000,"average_price":23.22,"oi":22000.0,"net_change":-3.3,"total_buy_quantity":12000.0,"total_sell_quantity":56000.0,"lower_circuit_limit":4.8,"upper_circuit_limit":44.8,"last_trade_time":"1745488509769","oi_day_high":24000.0,"oi_day_low":19000.0},"NSE_FO:PAGEIND25MAY45000PE":{"ohlc":{"open":1929.75,"high":1929.75,"low":1453.45,"close":1510.0},"depth":{"buy":[{"quantity":15,"price":1450.05,"orders":1},{"quantity":15,"price":1450.0,"orders":1},{"quantity":30,"price":1205.35,"orders":1},{"quantity":15,"price":1205.3,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":30,"price":1555.3,"orders":2},{"quantity":30,"price":1560.05,"orders":1},{"quantity":75,"price":1560.1,"orders":1},{"quantity":30,"price":1585.1,"orders":1},{"quantity":15,"price":1585.15,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|112171","symbol":"PAGEIND25MAY45000PE","last_price":1510.0,"volume":390,"average_price":1638.7,"oi":720.0,"net_change":51.1,"total_buy_quantity":75.0,"total_sell_quantity":180.0,"lower_circuit_limit":644.85,"upper_circuit_limit":2272.95,"last_trade_time":"1745488775950","oi_day_high":765.0,"oi_day_low":705.0},"NSE_FO:TORNTPHARM25MAY3350CE":{"ohlc":{"open":143.95,"high":146.8,"low":120.0,"close":126.2},"depth":{"buy":[{"quantity":250,"price":122.45,"orders":1},{"quantity":250,"price":121.2,"orders":1},{"quantity":750,"price":121.0,"orders":1},{"quantity":250,"price":120.15,"orders":1},{"quantity":250,"price":120.0,"orders":1}],"sell":[{"quantity":250,"price":130.25,"orders":1},{"quantity":250,"price":130.3,"orders":1},{"quantity":250,"price":130.4,"orders":1},{"quantity":250,"price":135.0,"orders":1},{"quantity":500,"price":146.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|144795","symbol":"TORNTPHARM25MAY3350CE","last_price":126.2,"volume":18000,"average_price":136.13,"oi":12000.0,"net_change":-8.6,"total_buy_quantity":14000.0,"total_sell_quantity":3000.0,"lower_circuit_limit":57.55,"upper_circuit_limit":212.05,"last_trade_time":"1745488444260","oi_day_high":12000.0,"oi_day_low":1250.0},"NSE_FO:HINDPETRO25MAY390CE":{"ohlc":{"open":21.0,"high":22.4,"low":16.5,"close":18.7},"depth":{"buy":[{"quantity":2025,"price":18.5,"orders":1},{"quantity":4050,"price":18.45,"orders":2},{"quantity":4050,"price":18.4,"orders":2},{"quantity":4050,"price":18.35,"orders":2},{"quantity":2025,"price":18.3,"orders":1}],"sell":[{"quantity":2025,"price":18.75,"orders":1},{"quantity":2025,"price":18.8,"orders":1},{"quantity":8100,"price":18.85,"orders":4},{"quantity":6075,"price":18.9,"orders":3},{"quantity":2025,"price":18.95,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|89174","symbol":"HINDPETRO25MAY390CE","last_price":18.7,"volume":3260250,"average_price":19.12,"oi":1030725.0,"net_change":-1.2,"total_buy_quantity":222750.0,"total_sell_quantity":263250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.9,"last_trade_time":"1745488792307","oi_day_high":2144475.0,"oi_day_low":1030725.0},"NSE_FO:M&MFIN25MAY270PE":{"ohlc":{"open":11.85,"high":11.9,"low":9.9,"close":10.55},"depth":{"buy":[{"quantity":2000,"price":10.35,"orders":1},{"quantity":4000,"price":10.3,"orders":2},{"quantity":2000,"price":10.25,"orders":1},{"quantity":2000,"price":10.1,"orders":1},{"quantity":6000,"price":10.05,"orders":2}],"sell":[{"quantity":8000,"price":10.55,"orders":1},{"quantity":2000,"price":10.7,"orders":1},{"quantity":8000,"price":10.75,"orders":3},{"quantity":10000,"price":10.85,"orders":1},{"quantity":2000,"price":10.9,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|103517","symbol":"M&MFIN25MAY270PE","last_price":10.55,"volume":738000,"average_price":10.66,"oi":1126000.0,"net_change":-1.05,"total_buy_quantity":204000.0,"total_sell_quantity":186000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.6,"last_trade_time":"1745488525279","oi_day_high":1126000.0,"oi_day_low":852000.0},"NSE_FO:SIEMENS25MAY2900CE":{"ohlc":{"open":166.55,"high":183.35,"low":154.4,"close":160.0},"depth":{"buy":[{"quantity":75,"price":159.3,"orders":1},{"quantity":225,"price":159.0,"orders":3},{"quantity":150,"price":158.0,"orders":2},{"quantity":75,"price":156.8,"orders":1},{"quantity":75,"price":155.1,"orders":1}],"sell":[{"quantity":75,"price":162.95,"orders":1},{"quantity":3600,"price":163.0,"orders":5},{"quantity":75,"price":163.2,"orders":1},{"quantity":75,"price":164.95,"orders":1},{"quantity":450,"price":165.0,"orders":6}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|41421","symbol":"SIEMENS25MAY2900CE","last_price":160.0,"volume":333600,"average_price":168.7,"oi":160800.0,"net_change":-6.5,"total_buy_quantity":4650.0,"total_sell_quantity":43200.0,"lower_circuit_limit":56.85,"upper_circuit_limit":276.15,"last_trade_time":"1745488795425","oi_day_high":167550.0,"oi_day_low":138450.0},"NSE_FO:CESC25MAY157.5PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":5850,"price":4.6,"orders":2},{"quantity":146250,"price":3.05,"orders":1},{"quantity":2925,"price":0.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":5850,"price":8.4,"orders":2},{"quantity":146250,"price":10.5,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|80002","symbol":"CESC25MAY157.5PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-13.2,"total_buy_quantity":155025.0,"total_sell_quantity":152100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:BSE25MAY6500PE":{"ohlc":{"open":480.05,"high":481.0,"low":420.0,"close":443.5},"depth":{"buy":[{"quantity":125,"price":431.0,"orders":1},{"quantity":250,"price":430.95,"orders":2},{"quantity":125,"price":429.8,"orders":1},{"quantity":125,"price":428.9,"orders":1},{"quantity":250,"price":428.85,"orders":2}],"sell":[{"quantity":125,"price":438.2,"orders":1},{"quantity":500,"price":440.05,"orders":1},{"quantity":125,"price":440.1,"orders":1},{"quantity":125,"price":440.15,"orders":1},{"quantity":125,"price":447.25,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|35244","symbol":"BSE25MAY6500PE","last_price":443.5,"volume":292000,"average_price":449.12,"oi":70750.0,"net_change":-39.4,"total_buy_quantity":22625.0,"total_sell_quantity":11500.0,"lower_circuit_limit":149.35,"upper_circuit_limit":816.45,"last_trade_time":"1745488775214","oi_day_high":70750.0,"oi_day_low":21250.0},"NSE_FO:MFSL25MAY1240PE":{"ohlc":{"open":48.0,"high":48.0,"low":43.0,"close":43.0},"depth":{"buy":[{"quantity":800,"price":43.4,"orders":1},{"quantity":800,"price":43.35,"orders":1},{"quantity":800,"price":43.3,"orders":1},{"quantity":800,"price":41.0,"orders":1},{"quantity":800,"price":40.0,"orders":1}],"sell":[{"quantity":800,"price":50.05,"orders":1},{"quantity":800,"price":50.1,"orders":1},{"quantity":800,"price":50.15,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|105474","symbol":"MFSL25MAY1240PE","last_price":43.0,"volume":15200,"average_price":46.11,"oi":14400.0,"net_change":-4.7,"total_buy_quantity":28000.0,"total_sell_quantity":2400.0,"lower_circuit_limit":18.75,"upper_circuit_limit":79.85,"last_trade_time":"1745488410351","oi_day_high":14400.0,"oi_day_low":6400.0},"NSE_FO:PNBHOUSING25MAY1000CE":{"ohlc":{"open":62.9,"high":71.5,"low":58.45,"close":66.5},"depth":{"buy":[{"quantity":650,"price":66.5,"orders":1},{"quantity":650,"price":66.15,"orders":1},{"quantity":3900,"price":66.0,"orders":6},{"quantity":650,"price":65.35,"orders":1},{"quantity":650,"price":65.15,"orders":1}],"sell":[{"quantity":650,"price":67.3,"orders":1},{"quantity":650,"price":68.25,"orders":1},{"quantity":650,"price":68.8,"orders":1},{"quantity":650,"price":69.05,"orders":1},{"quantity":650,"price":69.45,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|130559","symbol":"PNBHOUSING25MAY1000CE","last_price":66.5,"volume":664300,"average_price":67.33,"oi":302900.0,"net_change":6.5,"total_buy_quantity":28600.0,"total_sell_quantity":89050.0,"lower_circuit_limit":16.35,"upper_circuit_limit":103.65,"last_trade_time":"1745488799520","oi_day_high":302900.0,"oi_day_low":96850.0},"NSE_FO:NAUKRI25MAY7200PE":{"ohlc":{"open":395.45,"high":395.45,"low":328.0,"close":330.0},"depth":{"buy":[{"quantity":75,"price":333.45,"orders":1},{"quantity":75,"price":333.4,"orders":1},{"quantity":75,"price":332.0,"orders":1},{"quantity":75,"price":331.15,"orders":1},{"quantity":75,"price":325.0,"orders":1}],"sell":[{"quantity":75,"price":345.5,"orders":1},{"quantity":75,"price":345.55,"orders":1},{"quantity":225,"price":351.85,"orders":1},{"quantity":150,"price":351.9,"orders":1},{"quantity":225,"price":357.95,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|107839","symbol":"NAUKRI25MAY7200PE","last_price":330.0,"volume":4125,"average_price":350.94,"oi":3075.0,"net_change":-53.9,"total_buy_quantity":3450.0,"total_sell_quantity":5925.0,"lower_circuit_limit":150.45,"upper_circuit_limit":617.35,"last_trade_time":"1745488316586","oi_day_high":3075.0,"oi_day_low":1725.0},"NSE_FO:PHOENIXLTD25MAY1650CE":{"ohlc":{"open":126.0,"high":126.0,"low":107.0,"close":108.4},"depth":{"buy":[{"quantity":350,"price":106.5,"orders":1},{"quantity":350,"price":106.45,"orders":1},{"quantity":350,"price":106.35,"orders":1},{"quantity":350,"price":106.3,"orders":1},{"quantity":350,"price":105.65,"orders":1}],"sell":[{"quantity":350,"price":110.05,"orders":1},{"quantity":350,"price":110.1,"orders":1},{"quantity":350,"price":111.4,"orders":1},{"quantity":350,"price":111.45,"orders":1},{"quantity":350,"price":111.5,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|128671","symbol":"PHOENIXLTD25MAY1650CE","last_price":108.4,"volume":6650,"average_price":114.44,"oi":10850.0,"net_change":-6.5,"total_buy_quantity":4550.0,"total_sell_quantity":2450.0,"lower_circuit_limit":36.4,"upper_circuit_limit":193.4,"last_trade_time":"1745488617023","oi_day_high":10850.0,"oi_day_low":7700.0},"NSE_FO:GRASIM25MAY2720PE":{"ohlc":{"open":94.55,"high":94.55,"low":67.85,"close":69.5},"depth":{"buy":[{"quantity":250,"price":67.0,"orders":1},{"quantity":250,"price":65.3,"orders":1},{"quantity":250,"price":60.0,"orders":1},{"quantity":250,"price":53.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":250,"price":71.0,"orders":1},{"quantity":250,"price":74.0,"orders":1},{"quantity":250,"price":77.0,"orders":1},{"quantity":250,"price":79.0,"orders":1},{"quantity":10000,"price":99.1,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|84985","symbol":"GRASIM25MAY2720PE","last_price":69.5,"volume":38250,"average_price":72.13,"oi":7750.0,"net_change":-13.7,"total_buy_quantity":1000.0,"total_sell_quantity":11000.0,"lower_circuit_limit":43.25,"upper_circuit_limit":165.45,"last_trade_time":"1745488680740","oi_day_high":10250.0,"oi_day_low":750.0},"NSE_FO:GMRAIRPORT25MAY89PE":{"ohlc":{"open":4.0,"high":4.05,"low":3.3,"close":3.55},"depth":{"buy":[{"quantity":16875,"price":3.45,"orders":3},{"quantity":11250,"price":3.4,"orders":2},{"quantity":11250,"price":3.35,"orders":2},{"quantity":45000,"price":3.3,"orders":8},{"quantity":11250,"price":3.25,"orders":2}],"sell":[{"quantity":16875,"price":3.6,"orders":3},{"quantity":11250,"price":3.65,"orders":2},{"quantity":11250,"price":3.7,"orders":2},{"quantity":16875,"price":3.75,"orders":3},{"quantity":5625,"price":3.8,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|90037","symbol":"GMRAIRPORT25MAY89PE","last_price":3.55,"volume":455625,"average_price":3.56,"oi":180000.0,"net_change":-0.8,"total_buy_quantity":438750.0,"total_sell_quantity":427500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1745488715682","oi_day_high":191250.0,"oi_day_low":33750.0},"NSE_FO:IIFL25MAY375PE":{"ohlc":{"open":0.0,"high":0.0,"low":0.0,"close":0.0},"depth":{"buy":[{"quantity":1550,"price":15.3,"orders":1},{"quantity":77500,"price":15.25,"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":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":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|102873","symbol":"IIFL25MAY375PE","last_price":0.0,"volume":0,"average_price":0.0,"oi":0.0,"net_change":-52.7,"total_buy_quantity":79050.0,"total_sell_quantity":0.0,"lower_circuit_limit":3.3,"upper_circuit_limit":43.3,"last_trade_time":"315513000000","oi_day_high":0.0,"oi_day_low":0.0},"NSE_FO:ADANIGREEN25MAY960CE":{"ohlc":{"open":66.05,"high":75.5,"low":58.0,"close":74.0},"depth":{"buy":[{"quantity":375,"price":73.3,"orders":1},{"quantity":375,"price":73.0,"orders":1},{"quantity":375,"price":72.95,"orders":1},{"quantity":375,"price":72.9,"orders":1},{"quantity":375,"price":72.85,"orders":1}],"sell":[{"quantity":375,"price":74.0,"orders":1},{"quantity":375,"price":74.2,"orders":1},{"quantity":750,"price":74.4,"orders":2},{"quantity":1125,"price":74.5,"orders":2},{"quantity":750,"price":74.55,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|64784","symbol":"ADANIGREEN25MAY960CE","last_price":74.0,"volume":1546125,"average_price":68.66,"oi":624000.0,"net_change":9.2,"total_buy_quantity":50250.0,"total_sell_quantity":52125.0,"lower_circuit_limit":10.1,"upper_circuit_limit":119.5,"last_trade_time":"1745488798103","oi_day_high":635625.0,"oi_day_low":147375.0},"NSE_FO:HINDALCO25MAY630CE":{"ohlc":{"open":29.0,"high":31.35,"low":26.5,"close":27.25},"depth":{"buy":[{"quantity":1400,"price":27.05,"orders":1},{"quantity":4200,"price":27.0,"orders":3},{"quantity":2800,"price":26.95,"orders":2},{"quantity":2800,"price":26.9,"orders":2},{"quantity":2800,"price":26.85,"orders":2}],"sell":[{"quantity":1400,"price":27.3,"orders":1},{"quantity":4200,"price":27.35,"orders":3},{"quantity":1400,"price":27.4,"orders":1},{"quantity":1400,"price":27.5,"orders":1},{"quantity":1400,"price":27.6,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|96927","symbol":"HINDALCO25MAY630CE","last_price":27.25,"volume":1013600,"average_price":28.76,"oi":907200.0,"net_change":-2.8,"total_buy_quantity":81200.0,"total_sell_quantity":112000.0,"lower_circuit_limit":8.95,"upper_circuit_limit":51.15,"last_trade_time":"1745488780205","oi_day_high":925400.0,"oi_day_low":547400.0},"NSE_FO:LTIM25MAY4550CE":{"ohlc":{"open":226.0,"high":242.0,"low":164.95,"close":198.85},"depth":{"buy":[{"quantity":300,"price":196.05,"orders":1},{"quantity":150,"price":196.0,"orders":1},{"quantity":450,"price":195.3,"orders":1},{"quantity":150,"price":195.25,"orders":1},{"quantity":600,"price":194.4,"orders":2}],"sell":[{"quantity":300,"price":198.95,"orders":1},{"quantity":300,"price":199.0,"orders":2},{"quantity":1050,"price":199.95,"orders":3},{"quantity":150,"price":200.0,"orders":1},{"quantity":450,"price":202.15,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|115837","symbol":"LTIM25MAY4550CE","last_price":198.85,"volume":161700,"average_price":189.16,"oi":33750.0,"net_change":-41.7,"total_buy_quantity":12600.0,"total_sell_quantity":18150.0,"lower_circuit_limit":96.8,"upper_circuit_limit":384.3,"last_trade_time":"1745488796806","oi_day_high":37500.0,"oi_day_low":17250.0},"NSE_FO:SONACOMS25MAY470CE":{"ohlc":{"open":23.05,"high":30.4,"low":20.85,"close":23.15},"depth":{"buy":[{"quantity":1550,"price":23.0,"orders":2},{"quantity":775,"price":20.5,"orders":1},{"quantity":775,"price":20.2,"orders":1},{"quantity":2325,"price":20.0,"orders":3},{"quantity":46500,"price":16.05,"orders":1}],"sell":[{"quantity":775,"price":23.4,"orders":1},{"quantity":775,"price":23.7,"orders":1},{"quantity":775,"price":23.95,"orders":1},{"quantity":775,"price":25.0,"orders":1},{"quantity":775,"price":27.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|139021","symbol":"SONACOMS25MAY470CE","last_price":23.15,"volume":237150,"average_price":25.31,"oi":139500.0,"net_change":-2.45,"total_buy_quantity":58900.0,"total_sell_quantity":31775.0,"lower_circuit_limit":5.6,"upper_circuit_limit":45.6,"last_trade_time":"1745488766605","oi_day_high":139500.0,"oi_day_low":104625.0},"NSE_FO:IDEA25MAY8PE":{"ohlc":{"open":0.6,"high":0.6,"low":0.45,"close":0.5},"depth":{"buy":[{"quantity":3360000,"price":0.5,"orders":20},{"quantity":13960000,"price":0.45,"orders":34},{"quantity":16200000,"price":0.4,"orders":22},{"quantity":10240000,"price":0.35,"orders":10},{"quantity":10800000,"price":0.3,"orders":21}],"sell":[{"quantity":14400000,"price":0.55,"orders":48},{"quantity":6520000,"price":0.6,"orders":38},{"quantity":3080000,"price":0.65,"orders":14},{"quantity":3040000,"price":0.7,"orders":16},{"quantity":2760000,"price":0.75,"orders":11}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|91447","symbol":"IDEA25MAY8PE","last_price":0.5,"volume":78200000,"average_price":0.51,"oi":1.13E8,"net_change":-0.1,"total_buy_quantity":7.776E7,"total_sell_quantity":3.156E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1745488788168","oi_day_high":1.13E8,"oi_day_low":8.5E7},"NSE_FO:SBILIFE25MAY1600CE":{"ohlc":{"open":64.05,"high":78.8,"low":59.5,"close":62.0},"depth":{"buy":[{"quantity":375,"price":60.2,"orders":1},{"quantity":750,"price":60.05,"orders":1},{"quantity":750,"price":60.0,"orders":2},{"quantity":375,"price":59.9,"orders":1},{"quantity":750,"price":57.6,"orders":1}],"sell":[{"quantity":375,"price":63.0,"orders":1},{"quantity":2250,"price":65.0,"orders":2},{"quantity":750,"price":65.45,"orders":1},{"quantity":750,"price":65.5,"orders":1},{"quantity":750,"price":68.95,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|121367","symbol":"SBILIFE25MAY1600CE","last_price":62.0,"volume":246000,"average_price":67.56,"oi":99000.0,"net_change":-5.3,"total_buy_quantity":7125.0,"total_sell_quantity":36000.0,"lower_circuit_limit":24.15,"upper_circuit_limit":110.45,"last_trade_time":"1745488764906","oi_day_high":116250.0,"oi_day_low":93000.0},"NSE_FO:MAXHEALTH25MAY1120CE":{"ohlc":{"open":57.1,"high":59.8,"low":50.3,"close":51.25},"depth":{"buy":[{"quantity":1575,"price":50.55,"orders":1},{"quantity":525,"price":50.5,"orders":1},{"quantity":1575,"price":50.05,"orders":1},{"quantity":1050,"price":50.0,"orders":2},{"quantity":525,"price":49.9,"orders":1}],"sell":[{"quantity":1575,"price":51.95,"orders":1},{"quantity":525,"price":52.0,"orders":1},{"quantity":1575,"price":52.35,"orders":1},{"quantity":525,"price":52.4,"orders":1},{"quantity":525,"price":52.5,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|104845","symbol":"MAXHEALTH25MAY1120CE","last_price":51.25,"volume":85575,"average_price":53.64,"oi":63000.0,"net_change":-13.35,"total_buy_quantity":37800.0,"total_sell_quantity":51450.0,"lower_circuit_limit":17.7,"upper_circuit_limit":111.5,"last_trade_time":"1745488617905","oi_day_high":68775.0,"oi_day_low":32550.0},"NSE_FO:ABCAPITAL25MAY202.5PE":{"ohlc":{"open":7.2,"high":7.9,"low":7.15,"close":7.9},"depth":{"buy":[{"quantity":2700,"price":7.8,"orders":1},{"quantity":2700,"price":7.75,"orders":1},{"quantity":5400,"price":7.5,"orders":1},{"quantity":2700,"price":7.45,"orders":1},{"quantity":5400,"price":7.1,"orders":1}],"sell":[{"quantity":2700,"price":8.05,"orders":1},{"quantity":2700,"price":8.1,"orders":1},{"quantity":2700,"price":8.2,"orders":1},{"quantity":8100,"price":8.3,"orders":1},{"quantity":5400,"price":8.35,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|65398","symbol":"ABCAPITAL25MAY202.5PE","last_price":7.9,"volume":56700,"average_price":7.52,"oi":32400.0,"net_change":-13.65,"total_buy_quantity":175500.0,"total_sell_quantity":218700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1745488754619","oi_day_high":35100.0,"oi_day_low":2700.0},"NSE_FO:INDUSTOWER25MAY405PE":{"ohlc":{"open":21.4,"high":21.4,"low":17.2,"close":17.65},"depth":{"buy":[{"quantity":3400,"price":17.65,"orders":2},{"quantity":1700,"price":17.6,"orders":1},{"quantity":1700,"price":17.5,"orders":1},{"quantity":1700,"price":17.45,"orders":1},{"quantity":1700,"price":17.4,"orders":1}],"sell":[{"quantity":3400,"price":17.85,"orders":2},{"quantity":1700,"price":17.9,"orders":1},{"quantity":1700,"price":17.95,"orders":1},{"quantity":1700,"price":18.0,"orders":1},{"quantity":1700,"price":18.05,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|105219","symbol":"INDUSTOWER25MAY405PE","last_price":17.65,"volume":185300,"average_price":18.39,"oi":158100.0,"net_change":-2.6,"total_buy_quantity":107100.0,"total_sell_quantity":117300.0,"lower_circuit_limit":0.25,"upper_circuit_limit":40.25,"last_trade_time":"1745488799493","oi_day_high":176800.0,"oi_day_low":130900.0},"NSE_FO:SRF25MAY3050CE":{"ohlc":{"open":111.95,"high":141.45,"low":111.95,"close":123.0},"depth":{"buy":[{"quantity":375,"price":123.0,"orders":1},{"quantity":375,"price":120.0,"orders":1},{"quantity":375,"price":115.8,"orders":1},{"quantity":750,"price":110.0,"orders":1},{"quantity":375,"price":105.0,"orders":1}],"sell":[{"quantity":375,"price":135.85,"orders":1},{"quantity":375,"price":136.0,"orders":1},{"quantity":375,"price":136.5,"orders":1},{"quantity":375,"price":138.0,"orders":1},{"quantity":750,"price":138.3,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|139437","symbol":"SRF25MAY3050CE","last_price":123.0,"volume":106875,"average_price":130.39,"oi":55875.0,"net_change":9.95,"total_buy_quantity":9750.0,"total_sell_quantity":10875.0,"lower_circuit_limit":29.85,"upper_circuit_limit":196.25,"last_trade_time":"1745488712467","oi_day_high":56250.0,"oi_day_low":40875.0},"NSE_FO:ESCORTS25MAY3400PE":{"ohlc":{"open":119.85,"high":156.6,"low":111.0,"close":132.1},"depth":{"buy":[{"quantity":300,"price":132.55,"orders":1},{"quantity":150,"price":132.5,"orders":1},{"quantity":150,"price":132.4,"orders":1},{"quantity":300,"price":109.65,"orders":1},{"quantity":150,"price":109.6,"orders":1}],"sell":[{"quantity":450,"price":138.95,"orders":1},{"quantity":150,"price":139.0,"orders":1},{"quantity":150,"price":140.85,"orders":1},{"quantity":450,"price":140.95,"orders":1},{"quantity":150,"price":141.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|81712","symbol":"ESCORTS25MAY3400PE","last_price":132.1,"volume":34650,"average_price":136.64,"oi":31050.0,"net_change":13.05,"total_buy_quantity":1050.0,"total_sell_quantity":2100.0,"lower_circuit_limit":38.4,"upper_circuit_limit":199.7,"last_trade_time":"1745488749780","oi_day_high":31500.0,"oi_day_low":15300.0},"NSE_FO:JIOFIN25MAY260PE":{"ohlc":{"open":11.5,"high":11.5,"low":9.85,"close":10.0},"depth":{"buy":[{"quantity":4950,"price":10.05,"orders":3},{"quantity":3300,"price":10.0,"orders":2},{"quantity":9900,"price":9.95,"orders":5},{"quantity":11550,"price":9.9,"orders":6},{"quantity":9900,"price":9.85,"orders":5}],"sell":[{"quantity":1650,"price":10.1,"orders":1},{"quantity":3300,"price":10.15,"orders":1},{"quantity":6600,"price":10.2,"orders":3},{"quantity":6600,"price":10.25,"orders":3},{"quantity":4950,"price":10.3,"orders":3}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|97765","symbol":"JIOFIN25MAY260PE","last_price":10.0,"volume":4106850,"average_price":10.49,"oi":2468400.0,"net_change":-0.9,"total_buy_quantity":204600.0,"total_sell_quantity":235950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.9,"last_trade_time":"1745488797942","oi_day_high":2658150.0,"oi_day_low":1544400.0},"NSE_FO:APOLLOTYRE25MAY470CE":{"ohlc":{"open":17.0,"high":22.9,"low":15.0,"close":21.0},"depth":{"buy":[{"quantity":1700,"price":20.25,"orders":1},{"quantity":1700,"price":20.2,"orders":1},{"quantity":1700,"price":19.65,"orders":1},{"quantity":5100,"price":19.1,"orders":1},{"quantity":1700,"price":19.05,"orders":1}],"sell":[{"quantity":1700,"price":21.45,"orders":1},{"quantity":1700,"price":21.5,"orders":1},{"quantity":6800,"price":21.8,"orders":2},{"quantity":1700,"price":21.85,"orders":1},{"quantity":5100,"price":21.95,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|68710","symbol":"APOLLOTYRE25MAY470CE","last_price":21.0,"volume":608600,"average_price":19.46,"oi":193800.0,"net_change":4.45,"total_buy_quantity":146200.0,"total_sell_quantity":130900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.55,"last_trade_time":"1745488789488","oi_day_high":205700.0,"oi_day_low":69700.0},"NSE_FO:INDUSINDBK25MAY820PE":{"ohlc":{"open":47.0,"high":48.75,"low":36.45,"close":44.25},"depth":{"buy":[{"quantity":500,"price":44.05,"orders":1},{"quantity":500,"price":43.75,"orders":1},{"quantity":500,"price":43.7,"orders":1},{"quantity":2000,"price":43.65,"orders":4},{"quantity":500,"price":43.6,"orders":1}],"sell":[{"quantity":500,"price":44.25,"orders":1},{"quantity":1000,"price":44.55,"orders":2},{"quantity":1000,"price":44.6,"orders":2},{"quantity":500,"price":44.65,"orders":1},{"quantity":1000,"price":44.7,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|94523","symbol":"INDUSINDBK25MAY820PE","last_price":44.25,"volume":2030000,"average_price":42.55,"oi":393000.0,"net_change":-11.9,"total_buy_quantity":81000.0,"total_sell_quantity":78500.0,"lower_circuit_limit":1.05,"upper_circuit_limit":93.95,"last_trade_time":"1745488780778","oi_day_high":459500.0,"oi_day_low":186000.0},"NSE_FO:LICI25MAY820CE":{"ohlc":{"open":31.15,"high":31.95,"low":26.4,"close":27.75},"depth":{"buy":[{"quantity":1150,"price":27.15,"orders":1},{"quantity":1725,"price":27.1,"orders":1},{"quantity":3450,"price":26.75,"orders":2},{"quantity":575,"price":26.7,"orders":1},{"quantity":1725,"price":26.6,"orders":1}],"sell":[{"quantity":1725,"price":28.15,"orders":2},{"quantity":575,"price":28.2,"orders":1},{"quantity":1725,"price":28.3,"orders":1},{"quantity":575,"price":28.4,"orders":1},{"quantity":1725,"price":28.7,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|101390","symbol":"LICI25MAY820CE","last_price":27.75,"volume":128800,"average_price":28.69,"oi":117300.0,"net_change":-3.35,"total_buy_quantity":64400.0,"total_sell_quantity":32775.0,"lower_circuit_limit":5.25,"upper_circuit_limit":56.95,"last_trade_time":"1745488569750","oi_day_high":117875.0,"oi_day_low":78200.0},"NSE_FO:SHRIRAMFIN25MAY700PE":{"ohlc":{"open":34.2,"high":37.5,"low":32.35,"close":33.85},"depth":{"buy":[{"quantity":750,"price":33.7,"orders":1},{"quantity":750,"price":33.65,"orders":1},{"quantity":750,"price":33.6,"orders":1},{"quantity":750,"price":33.55,"orders":1},{"quantity":750,"price":33.4,"orders":1}],"sell":[{"quantity":750,"price":34.5,"orders":1},{"quantity":750,"price":34.55,"orders":1},{"quantity":750,"price":34.85,"orders":1},{"quantity":1500,"price":34.9,"orders":2},{"quantity":750,"price":34.95,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|122657","symbol":"SHRIRAMFIN25MAY700PE","last_price":33.85,"volume":470250,"average_price":34.3,"oi":257250.0,"net_change":0.45,"total_buy_quantity":52500.0,"total_sell_quantity":23250.0,"lower_circuit_limit":12.55,"upper_circuit_limit":54.25,"last_trade_time":"1745488764149","oi_day_high":257250.0,"oi_day_low":204750.0},"NSE_FO:MOTHERSON25MAY135CE":{"ohlc":{"open":8.15,"high":9.1,"low":7.05,"close":7.4},"depth":{"buy":[{"quantity":3550,"price":7.4,"orders":1},{"quantity":10650,"price":7.35,"orders":3},{"quantity":17750,"price":7.3,"orders":5},{"quantity":17750,"price":7.25,"orders":4},{"quantity":17750,"price":7.2,"orders":1}],"sell":[{"quantity":7100,"price":7.55,"orders":2},{"quantity":7100,"price":7.6,"orders":2},{"quantity":7100,"price":7.65,"orders":2},{"quantity":10650,"price":7.7,"orders":3},{"quantity":24850,"price":7.75,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|105895","symbol":"MOTHERSON25MAY135CE","last_price":7.4,"volume":2318150,"average_price":8.14,"oi":1473250.0,"net_change":-0.35,"total_buy_quantity":415350.0,"total_sell_quantity":511200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.75,"last_trade_time":"1745488793510","oi_day_high":1476800.0,"oi_day_low":994000.0},"NSE_FO:CHOLAFIN25MAY1540CE":{"ohlc":{"open":89.4,"high":89.4,"low":76.95,"close":83.3},"depth":{"buy":[{"quantity":625,"price":85.0,"orders":1},{"quantity":625,"price":84.9,"orders":1},{"quantity":625,"price":84.2,"orders":1},{"quantity":3125,"price":82.45,"orders":1},{"quantity":3125,"price":78.3,"orders":1}],"sell":[{"quantity":2500,"price":86.5,"orders":1},{"quantity":625,"price":86.65,"orders":1},{"quantity":1250,"price":87.75,"orders":2},{"quantity":625,"price":88.15,"orders":1},{"quantity":3125,"price":88.5,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|80759","symbol":"CHOLAFIN25MAY1540CE","last_price":83.3,"volume":106250,"average_price":81.35,"oi":79375.0,"net_change":-11.35,"total_buy_quantity":10625.0,"total_sell_quantity":26875.0,"lower_circuit_limit":32.2,"upper_circuit_limit":157.1,"last_trade_time":"1745488764245","oi_day_high":85625.0,"oi_day_low":30625.0},"NSE_FO:HDFCAMC25MAY4550PE":{"ohlc":{"open":160.0,"high":160.0,"low":143.15,"close":159.0},"depth":{"buy":[{"quantity":150,"price":151.5,"orders":1},{"quantity":150,"price":151.45,"orders":1},{"quantity":150,"price":100.0,"orders":1},{"quantity":6000,"price":99.4,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":150,"price":160.95,"orders":1},{"quantity":150,"price":161.0,"orders":1},{"quantity":150,"price":162.45,"orders":1},{"quantity":150,"price":164.0,"orders":1},{"quantity":150,"price":164.05,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|93473","symbol":"HDFCAMC25MAY4550PE","last_price":159.0,"volume":4200,"average_price":150.98,"oi":1500.0,"net_change":7.65,"total_buy_quantity":6450.0,"total_sell_quantity":2850.0,"lower_circuit_limit":27.75,"upper_circuit_limit":274.95,"last_trade_time":"1745487015822","oi_day_high":1500.0,"oi_day_low":600.0},"NSE_FO:IRB25MAY48PE":{"ohlc":{"open":2.4,"high":2.4,"low":2.1,"close":2.35},"depth":{"buy":[{"quantity":20500,"price":2.25,"orders":2},{"quantity":51250,"price":1.9,"orders":1},{"quantity":20500,"price":1.85,"orders":1},{"quantity":10250,"price":1.7,"orders":1},{"quantity":10250,"price":1.6,"orders":1}],"sell":[{"quantity":10250,"price":2.4,"orders":1},{"quantity":82000,"price":2.45,"orders":8},{"quantity":215250,"price":4.25,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|95827","symbol":"IRB25MAY48PE","last_price":2.35,"volume":256250,"average_price":2.24,"oi":481750.0,"net_change":0.15,"total_buy_quantity":666250.0,"total_sell_quantity":307500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1745487535017","oi_day_high":502250.0,"oi_day_low":358750.0},"NSE_FO:PIDILITIND25MAY3080PE":{"ohlc":{"open":88.0,"high":92.0,"low":85.0,"close":85.0},"depth":{"buy":[{"quantity":250,"price":87.25,"orders":1},{"quantity":10000,"price":55.95,"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":250,"price":97.45,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|116029","symbol":"PIDILITIND25MAY3080PE","last_price":85.0,"volume":750,"average_price":88.33,"oi":1250.0,"net_change":-19.65,"total_buy_quantity":10250.0,"total_sell_quantity":250.0,"lower_circuit_limit":34.75,"upper_circuit_limit":146.55,"last_trade_time":"1745486388929","oi_day_high":1250.0,"oi_day_low":1250.0},"NSE_FO:KOTAKBANK25MAY2220PE":{"ohlc":{"open":78.9,"high":78.9,"low":70.85,"close":74.05},"depth":{"buy":[{"quantity":400,"price":74.05,"orders":1},{"quantity":800,"price":74.0,"orders":2},{"quantity":400,"price":72.2,"orders":1},{"quantity":800,"price":72.15,"orders":2},{"quantity":2000,"price":72.1,"orders":1}],"sell":[{"quantity":400,"price":74.9,"orders":1},{"quantity":400,"price":74.95,"orders":1},{"quantity":400,"price":75.85,"orders":1},{"quantity":400,"price":75.9,"orders":1},{"quantity":400,"price":77.25,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|112103","symbol":"KOTAKBANK25MAY2220PE","last_price":74.05,"volume":289200,"average_price":74.61,"oi":99600.0,"net_change":3.6,"total_buy_quantity":25200.0,"total_sell_quantity":9200.0,"lower_circuit_limit":25.8,"upper_circuit_limit":115.1,"last_trade_time":"1745488776961","oi_day_high":104800.0,"oi_day_low":50000.0},"NSE_FO:TATATECH25MAY720CE":{"ohlc":{"open":27.0,"high":32.85,"low":23.0,"close":27.5},"depth":{"buy":[{"quantity":700,"price":27.65,"orders":1},{"quantity":700,"price":27.6,"orders":1},{"quantity":700,"price":27.3,"orders":1},{"quantity":700,"price":27.15,"orders":1},{"quantity":700,"price":27.0,"orders":1}],"sell":[{"quantity":700,"price":27.95,"orders":1},{"quantity":1400,"price":28.0,"orders":2},{"quantity":1400,"price":28.2,"orders":1},{"quantity":700,"price":28.25,"orders":1},{"quantity":1400,"price":28.75,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|131284","symbol":"TATATECH25MAY720CE","last_price":27.5,"volume":609700,"average_price":28.85,"oi":282800.0,"net_change":1.5,"total_buy_quantity":63700.0,"total_sell_quantity":35000.0,"lower_circuit_limit":6.0,"upper_circuit_limit":46.0,"last_trade_time":"1745488785108","oi_day_high":282800.0,"oi_day_low":231000.0},"NSE_FO:RECLTD25MAY440CE":{"ohlc":{"open":24.2,"high":25.8,"low":22.0,"close":22.05},"depth":{"buy":[{"quantity":1000,"price":22.05,"orders":1},{"quantity":7000,"price":22.0,"orders":4},{"quantity":2000,"price":21.9,"orders":2},{"quantity":2000,"price":21.85,"orders":2},{"quantity":1000,"price":21.8,"orders":1}],"sell":[{"quantity":1000,"price":22.35,"orders":1},{"quantity":11000,"price":22.5,"orders":2},{"quantity":1000,"price":22.55,"orders":1},{"quantity":2000,"price":22.6,"orders":2},{"quantity":1000,"price":22.65,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|119728","symbol":"RECLTD25MAY440CE","last_price":22.05,"volume":1638000,"average_price":23.65,"oi":1282000.0,"net_change":-1.8,"total_buy_quantity":118000.0,"total_sell_quantity":235000.0,"lower_circuit_limit":2.8,"upper_circuit_limit":44.9,"last_trade_time":"1745488792295","oi_day_high":1284000.0,"oi_day_low":952000.0},"NSE_FO:ABB25MAY5700CE":{"ohlc":{"open":279.95,"high":285.55,"low":233.9,"close":241.4},"depth":{"buy":[{"quantity":250,"price":239.8,"orders":2},{"quantity":125,"price":239.75,"orders":1},{"quantity":250,"price":239.45,"orders":2},{"quantity":125,"price":238.5,"orders":1},{"quantity":125,"price":238.05,"orders":1}],"sell":[{"quantity":125,"price":244.15,"orders":1},{"quantity":125,"price":244.2,"orders":1},{"quantity":125,"price":244.25,"orders":1},{"quantity":125,"price":246.1,"orders":1},{"quantity":125,"price":247.5,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|65241","symbol":"ABB25MAY5700CE","last_price":241.4,"volume":75625,"average_price":257.93,"oi":51750.0,"net_change":-34.75,"total_buy_quantity":8250.0,"total_sell_quantity":11875.0,"lower_circuit_limit":55.65,"upper_circuit_limit":496.65,"last_trade_time":"1745488763920","oi_day_high":51750.0,"oi_day_low":38500.0},"NSE_FO:INDIANB25MAY570PE":{"ohlc":{"open":26.95,"high":26.95,"low":24.1,"close":25.6},"depth":{"buy":[{"quantity":950,"price":24.55,"orders":1},{"quantity":950,"price":24.5,"orders":1},{"quantity":2850,"price":24.3,"orders":1},{"quantity":950,"price":24.25,"orders":1},{"quantity":2850,"price":23.95,"orders":1}],"sell":[{"quantity":2850,"price":25.6,"orders":1},{"quantity":950,"price":25.65,"orders":1},{"quantity":2850,"price":26.35,"orders":1},{"quantity":950,"price":26.4,"orders":1},{"quantity":2850,"price":26.8,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|103523","symbol":"INDIANB25MAY570PE","last_price":25.6,"volume":25650,"average_price":25.01,"oi":22800.0,"net_change":-2.0,"total_buy_quantity":92150.0,"total_sell_quantity":15200.0,"lower_circuit_limit":4.7,"upper_circuit_limit":44.7,"last_trade_time":"1745488730832","oi_day_high":22800.0,"oi_day_low":12350.0},"NSE_FO:BHARATFORG25MAY1100CE":{"ohlc":{"open":59.0,"high":59.0,"low":46.2,"close":52.0},"depth":{"buy":[{"quantity":1500,"price":51.05,"orders":2},{"quantity":500,"price":51.0,"orders":1},{"quantity":500,"price":50.9,"orders":1},{"quantity":500,"price":45.0,"orders":1},{"quantity":1000,"price":42.0,"orders":2}],"sell":[{"quantity":1000,"price":52.5,"orders":1},{"quantity":500,"price":52.9,"orders":1},{"quantity":500,"price":52.95,"orders":1},{"quantity":500,"price":53.0,"orders":1},{"quantity":500,"price":53.1,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|74775","symbol":"BHARATFORG25MAY1100CE","last_price":52.0,"volume":337500,"average_price":51.24,"oi":274500.0,"net_change":-10.3,"total_buy_quantity":31500.0,"total_sell_quantity":65500.0,"lower_circuit_limit":14.85,"upper_circuit_limit":109.75,"last_trade_time":"1745488785085","oi_day_high":278000.0,"oi_day_low":207500.0},"NSE_FO:SJVN25MAY99CE":{"ohlc":{"open":7.5,"high":7.55,"low":4.8,"close":5.45},"depth":{"buy":[{"quantity":14175,"price":5.15,"orders":3},{"quantity":14175,"price":5.1,"orders":3},{"quantity":4725,"price":5.05,"orders":1},{"quantity":4725,"price":4.85,"orders":1},{"quantity":9450,"price":4.8,"orders":2}],"sell":[{"quantity":33075,"price":5.4,"orders":6},{"quantity":18900,"price":5.45,"orders":3},{"quantity":14175,"price":5.5,"orders":2},{"quantity":14175,"price":5.55,"orders":2},{"quantity":18900,"price":5.6,"orders":3}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|138190","symbol":"SJVN25MAY99CE","last_price":5.45,"volume":259875,"average_price":5.95,"oi":141750.0,"net_change":-0.95,"total_buy_quantity":344925.0,"total_sell_quantity":420525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1745486671697","oi_day_high":141750.0,"oi_day_low":89775.0},"NSE_FO:BALKRISIND25MAY2580CE":{"ohlc":{"open":100.3,"high":100.3,"low":100.3,"close":100.3},"depth":{"buy":[{"quantity":300,"price":103.95,"orders":1},{"quantity":9000,"price":61.4,"orders":1},{"quantity":300,"price":60.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":300,"price":111.9,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|72896","symbol":"BALKRISIND25MAY2580CE","last_price":100.3,"volume":300,"average_price":100.3,"oi":1200.0,"net_change":23.35,"total_buy_quantity":9600.0,"total_sell_quantity":300.0,"lower_circuit_limit":44.1,"upper_circuit_limit":201.6,"last_trade_time":"1745485120134","oi_day_high":1200.0,"oi_day_low":1200.0},"NSE_FO:SUNPHARMA25MAY1800PE":{"ohlc":{"open":68.8,"high":69.5,"low":50.0,"close":50.85},"depth":{"buy":[{"quantity":350,"price":51.2,"orders":1},{"quantity":350,"price":51.05,"orders":1},{"quantity":1050,"price":51.0,"orders":3},{"quantity":1050,"price":50.95,"orders":1},{"quantity":700,"price":50.9,"orders":2}],"sell":[{"quantity":350,"price":51.95,"orders":1},{"quantity":350,"price":52.0,"orders":1},{"quantity":350,"price":52.05,"orders":1},{"quantity":700,"price":52.1,"orders":2},{"quantity":700,"price":52.5,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|125707","symbol":"SUNPHARMA25MAY1800PE","last_price":50.85,"volume":303800,"average_price":56.58,"oi":115150.0,"net_change":-13.6,"total_buy_quantity":25900.0,"total_sell_quantity":32200.0,"lower_circuit_limit":29.95,"upper_circuit_limit":98.95,"last_trade_time":"1745488708737","oi_day_high":118300.0,"oi_day_low":39900.0},"NSE_FO:TITAN25MAY3380PE":{"ohlc":{"open":106.7,"high":110.3,"low":94.3,"close":99.5},"depth":{"buy":[{"quantity":175,"price":96.9,"orders":1},{"quantity":525,"price":96.85,"orders":1},{"quantity":175,"price":96.6,"orders":1},{"quantity":525,"price":96.55,"orders":2},{"quantity":175,"price":96.5,"orders":1}],"sell":[{"quantity":175,"price":99.7,"orders":1},{"quantity":175,"price":99.75,"orders":1},{"quantity":175,"price":100.15,"orders":1},{"quantity":175,"price":100.75,"orders":1},{"quantity":700,"price":100.8,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|144457","symbol":"TITAN25MAY3380PE","last_price":99.5,"volume":60725,"average_price":102.6,"oi":36225.0,"net_change":-12.1,"total_buy_quantity":15225.0,"total_sell_quantity":9800.0,"lower_circuit_limit":39.8,"upper_circuit_limit":183.4,"last_trade_time":"1745488785014","oi_day_high":36750.0,"oi_day_low":1925.0},"NSE_FO:NHPC25MAY89CE":{"ohlc":{"open":5.6,"high":5.6,"low":4.8,"close":4.8},"depth":{"buy":[{"quantity":25600,"price":4.8,"orders":4},{"quantity":32000,"price":4.75,"orders":5},{"quantity":12800,"price":4.7,"orders":2},{"quantity":6400,"price":4.65,"orders":1},{"quantity":6400,"price":4.6,"orders":1}],"sell":[{"quantity":6400,"price":4.95,"orders":1},{"quantity":32000,"price":5.0,"orders":5},{"quantity":6400,"price":5.05,"orders":1},{"quantity":6400,"price":5.1,"orders":1},{"quantity":6400,"price":5.15,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|123706","symbol":"NHPC25MAY89CE","last_price":4.8,"volume":249600,"average_price":5.07,"oi":198400.0,"net_change":-0.7,"total_buy_quantity":198400.0,"total_sell_quantity":249600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1745488589488","oi_day_high":198400.0,"oi_day_low":102400.0},"NSE_FO:PIIND25MAY3650PE":{"ohlc":{"open":142.0,"high":146.1,"low":135.0,"close":135.0},"depth":{"buy":[{"quantity":125,"price":129.1,"orders":1},{"quantity":6250,"price":92.0,"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":125,"price":138.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|129736","symbol":"PIIND25MAY3650PE","last_price":135.0,"volume":1000,"average_price":141.21,"oi":3625.0,"net_change":0.0,"total_buy_quantity":6375.0,"total_sell_quantity":125.0,"lower_circuit_limit":50.15,"upper_circuit_limit":219.85,"last_trade_time":"1745488397095","oi_day_high":3625.0,"oi_day_low":3000.0},"NSE_FO:FEDERALBNK25MAY202.5CE":{"ohlc":{"open":7.15,"high":9.9,"low":7.1,"close":8.4},"depth":{"buy":[{"quantity":10000,"price":8.35,"orders":2},{"quantity":5000,"price":8.25,"orders":1},{"quantity":30000,"price":8.2,"orders":2},{"quantity":10000,"price":8.0,"orders":2},{"quantity":5000,"price":7.5,"orders":1}],"sell":[{"quantity":10000,"price":8.65,"orders":2},{"quantity":5000,"price":8.7,"orders":1},{"quantity":5000,"price":8.75,"orders":1},{"quantity":30000,"price":8.8,"orders":2},{"quantity":5000,"price":8.85,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|88993","symbol":"FEDERALBNK25MAY202.5CE","last_price":8.4,"volume":1755000,"average_price":8.8,"oi":825000.0,"net_change":1.05,"total_buy_quantity":275000.0,"total_sell_quantity":355000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1745488719325","oi_day_high":835000.0,"oi_day_low":505000.0},"NSE_FO:APOLLOHOSP25MAY7150CE":{"ohlc":{"open":194.85,"high":220.75,"low":175.7,"close":222.1},"depth":{"buy":[{"quantity":125,"price":212.0,"orders":1},{"quantity":125,"price":206.2,"orders":1},{"quantity":625,"price":203.75,"orders":1},{"quantity":625,"price":203.15,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":375,"price":223.5,"orders":1},{"quantity":125,"price":223.55,"orders":1},{"quantity":125,"price":223.65,"orders":1},{"quantity":375,"price":224.3,"orders":1},{"quantity":250,"price":224.35,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|68321","symbol":"APOLLOHOSP25MAY7150CE","last_price":222.1,"volume":15125,"average_price":196.77,"oi":8125.0,"net_change":23.85,"total_buy_quantity":1500.0,"total_sell_quantity":4500.0,"lower_circuit_limit":29.5,"upper_circuit_limit":367.0,"last_trade_time":"1745488791862","oi_day_high":8250.0,"oi_day_low":3250.0},"NSE_FO:UPL25MAY680CE":{"ohlc":{"open":30.25,"high":33.0,"low":26.5,"close":30.55},"depth":{"buy":[{"quantity":1355,"price":30.7,"orders":1},{"quantity":1355,"price":30.65,"orders":1},{"quantity":2710,"price":30.6,"orders":2},{"quantity":8130,"price":30.55,"orders":2},{"quantity":6775,"price":30.05,"orders":4}],"sell":[{"quantity":1355,"price":31.4,"orders":1},{"quantity":1355,"price":31.45,"orders":1},{"quantity":1355,"price":31.65,"orders":1},{"quantity":1355,"price":31.7,"orders":1},{"quantity":1355,"price":31.75,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|138929","symbol":"UPL25MAY680CE","last_price":30.55,"volume":1781825,"average_price":30.22,"oi":890235.0,"net_change":0.25,"total_buy_quantity":136855.0,"total_sell_quantity":287260.0,"lower_circuit_limit":9.85,"upper_circuit_limit":50.75,"last_trade_time":"1745488756944","oi_day_high":892945.0,"oi_day_low":388885.0},"NSE_FO:ICICIPRULI25MAY600PE":{"ohlc":{"open":17.45,"high":20.0,"low":17.0,"close":18.85},"depth":{"buy":[{"quantity":750,"price":17.6,"orders":1},{"quantity":750,"price":17.55,"orders":1},{"quantity":750,"price":15.0,"orders":1},{"quantity":750,"price":14.0,"orders":1},{"quantity":37500,"price":9.95,"orders":1}],"sell":[{"quantity":750,"price":18.8,"orders":1},{"quantity":750,"price":18.9,"orders":1},{"quantity":1500,"price":18.95,"orders":1},{"quantity":750,"price":19.1,"orders":1},{"quantity":750,"price":19.2,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|91344","symbol":"ICICIPRULI25MAY600PE","last_price":18.85,"volume":110250,"average_price":18.72,"oi":203250.0,"net_change":1.25,"total_buy_quantity":40500.0,"total_sell_quantity":25500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.6,"last_trade_time":"1745488377493","oi_day_high":203250.0,"oi_day_low":156000.0},"NSE_FO:ABFRL25MAY275PE":{"ohlc":{"open":11.15,"high":11.85,"low":10.35,"close":10.35},"depth":{"buy":[{"quantity":2600,"price":10.5,"orders":1},{"quantity":2600,"price":10.25,"orders":1},{"quantity":13000,"price":10.0,"orders":1},{"quantity":2600,"price":9.95,"orders":1},{"quantity":13000,"price":9.8,"orders":1}],"sell":[{"quantity":2600,"price":10.95,"orders":1},{"quantity":5200,"price":11.0,"orders":2},{"quantity":15600,"price":11.25,"orders":2},{"quantity":2600,"price":11.4,"orders":1},{"quantity":2600,"price":11.45,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|65599","symbol":"ABFRL25MAY275PE","last_price":10.35,"volume":67600,"average_price":11.38,"oi":93600.0,"net_change":-1.75,"total_buy_quantity":137800.0,"total_sell_quantity":184600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.3,"last_trade_time":"1745488479475","oi_day_high":93600.0,"oi_day_low":57200.0},"NSE_FO:DELHIVERY25MAY300CE":{"ohlc":{"open":19.0,"high":19.05,"low":16.3,"close":17.65},"depth":{"buy":[{"quantity":1525,"price":17.2,"orders":1},{"quantity":1525,"price":17.15,"orders":1},{"quantity":1525,"price":17.1,"orders":1},{"quantity":1525,"price":17.0,"orders":1},{"quantity":3050,"price":16.95,"orders":2}],"sell":[{"quantity":1525,"price":17.6,"orders":1},{"quantity":1525,"price":17.65,"orders":1},{"quantity":4575,"price":17.8,"orders":3},{"quantity":3050,"price":17.85,"orders":1},{"quantity":1525,"price":17.9,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|79052","symbol":"DELHIVERY25MAY300CE","last_price":17.65,"volume":541375,"average_price":17.28,"oi":542900.0,"net_change":-1.7,"total_buy_quantity":79300.0,"total_sell_quantity":208925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.35,"last_trade_time":"1745488777766","oi_day_high":553575.0,"oi_day_low":516975.0},"NSE_FO:GAIL25MAY192.5PE":{"ohlc":{"open":7.65,"high":8.15,"low":6.95,"close":6.95},"depth":{"buy":[{"quantity":2350,"price":6.95,"orders":1},{"quantity":4700,"price":6.9,"orders":2},{"quantity":2350,"price":6.85,"orders":1},{"quantity":7050,"price":6.8,"orders":3},{"quantity":2350,"price":6.75,"orders":1}],"sell":[{"quantity":4700,"price":7.0,"orders":2},{"quantity":4700,"price":7.05,"orders":2},{"quantity":4700,"price":7.1,"orders":2},{"quantity":2350,"price":7.15,"orders":1},{"quantity":2350,"price":7.2,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|89380","symbol":"GAIL25MAY192.5PE","last_price":6.95,"volume":272600,"average_price":7.32,"oi":218550.0,"net_change":-0.5,"total_buy_quantity":232650.0,"total_sell_quantity":202100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1745488669059","oi_day_high":223250.0,"oi_day_low":173900.0},"NSE_FO:ZYDUSLIFE25MAY880PE":{"ohlc":{"open":38.0,"high":38.65,"low":31.1,"close":32.85},"depth":{"buy":[{"quantity":900,"price":33.25,"orders":1},{"quantity":900,"price":33.2,"orders":1},{"quantity":2700,"price":32.85,"orders":2},{"quantity":1800,"price":32.8,"orders":2},{"quantity":900,"price":32.3,"orders":1}],"sell":[{"quantity":900,"price":34.1,"orders":1},{"quantity":900,"price":34.15,"orders":1},{"quantity":900,"price":34.75,"orders":1},{"quantity":900,"price":34.8,"orders":1},{"quantity":900,"price":35.7,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|140952","symbol":"ZYDUSLIFE25MAY880PE","last_price":32.85,"volume":73800,"average_price":34.02,"oi":40500.0,"net_change":-7.75,"total_buy_quantity":58500.0,"total_sell_quantity":45900.0,"lower_circuit_limit":17.6,"upper_circuit_limit":63.6,"last_trade_time":"1745488773779","oi_day_high":40500.0,"oi_day_low":21600.0},"NSE_FO:KPITTECH25MAY1220CE":{"ohlc":{"open":80.05,"high":90.85,"low":77.0,"close":77.0},"depth":{"buy":[{"quantity":400,"price":74.2,"orders":1},{"quantity":2000,"price":71.5,"orders":1},{"quantity":400,"price":71.45,"orders":1},{"quantity":400,"price":65.0,"orders":1},{"quantity":16000,"price":46.45,"orders":1}],"sell":[{"quantity":400,"price":78.0,"orders":1},{"quantity":400,"price":78.6,"orders":1},{"quantity":400,"price":78.7,"orders":1},{"quantity":800,"price":80.0,"orders":2},{"quantity":2000,"price":80.85,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|112453","symbol":"KPITTECH25MAY1220CE","last_price":77.0,"volume":78800,"average_price":84.22,"oi":52800.0,"net_change":-11.2,"total_buy_quantity":19200.0,"total_sell_quantity":22800.0,"lower_circuit_limit":32.95,"upper_circuit_limit":143.45,"last_trade_time":"1745488682039","oi_day_high":53200.0,"oi_day_low":35200.0},"NSE_FO:TATAMOTORS25MAY670PE":{"ohlc":{"open":34.6,"high":35.0,"low":28.35,"close":28.65},"depth":{"buy":[{"quantity":2750,"price":28.5,"orders":4},{"quantity":3300,"price":28.45,"orders":5},{"quantity":3300,"price":28.4,"orders":5},{"quantity":1100,"price":28.35,"orders":2},{"quantity":550,"price":28.2,"orders":1}],"sell":[{"quantity":550,"price":28.6,"orders":1},{"quantity":550,"price":28.65,"orders":1},{"quantity":550,"price":28.7,"orders":1},{"quantity":1100,"price":28.75,"orders":2},{"quantity":1650,"price":28.8,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|142678","symbol":"TATAMOTORS25MAY670PE","last_price":28.65,"volume":2687850,"average_price":31.66,"oi":1127500.0,"net_change":-6.45,"total_buy_quantity":67100.0,"total_sell_quantity":75350.0,"lower_circuit_limit":14.9,"upper_circuit_limit":55.3,"last_trade_time":"1745488781839","oi_day_high":1136850.0,"oi_day_low":310200.0},"NSE_FO:INDIGO25MAY5500PE":{"ohlc":{"open":220.0,"high":228.7,"low":191.6,"close":196.0},"depth":{"buy":[{"quantity":150,"price":193.05,"orders":1},{"quantity":300,"price":193.0,"orders":2},{"quantity":150,"price":192.4,"orders":1},{"quantity":150,"price":192.05,"orders":1},{"quantity":300,"price":192.0,"orders":2}],"sell":[{"quantity":150,"price":196.0,"orders":1},{"quantity":150,"price":196.1,"orders":1},{"quantity":150,"price":196.15,"orders":1},{"quantity":150,"price":196.4,"orders":1},{"quantity":150,"price":196.5,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|94020","symbol":"INDIGO25MAY5500PE","last_price":196.0,"volume":124800,"average_price":205.65,"oi":83250.0,"net_change":7.55,"total_buy_quantity":13800.0,"total_sell_quantity":19200.0,"lower_circuit_limit":62.55,"upper_circuit_limit":314.35,"last_trade_time":"1745488791443","oi_day_high":84900.0,"oi_day_low":47550.0},"NSE_FO:PATANJALI25MAY1960CE":{"ohlc":{"open":90.0,"high":98.0,"low":67.5,"close":93.45},"depth":{"buy":[{"quantity":300,"price":78.85,"orders":1},{"quantity":300,"price":76.85,"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":300,"price":97.7,"orders":1},{"quantity":300,"price":97.75,"orders":1},{"quantity":300,"price":97.8,"orders":1},{"quantity":600,"price":104.35,"orders":1},{"quantity":300,"price":104.4,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|113545","symbol":"PATANJALI25MAY1960CE","last_price":93.45,"volume":10200,"average_price":81.78,"oi":6900.0,"net_change":8.45,"total_buy_quantity":600.0,"total_sell_quantity":1800.0,"lower_circuit_limit":37.65,"upper_circuit_limit":170.85,"last_trade_time":"1745488664499","oi_day_high":6900.0,"oi_day_low":1200.0},"NSE_FO:LT25MAY3300CE":{"ohlc":{"open":118.0,"high":127.6,"low":109.65,"close":120.5},"depth":{"buy":[{"quantity":150,"price":120.1,"orders":1},{"quantity":3750,"price":120.05,"orders":1},{"quantity":300,"price":120.0,"orders":2},{"quantity":150,"price":119.4,"orders":1},{"quantity":150,"price":118.7,"orders":1}],"sell":[{"quantity":150,"price":120.95,"orders":1},{"quantity":150,"price":121.0,"orders":1},{"quantity":150,"price":121.95,"orders":1},{"quantity":150,"price":122.0,"orders":1},{"quantity":3150,"price":122.35,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|101854","symbol":"LT25MAY3300CE","last_price":120.5,"volume":516600,"average_price":119.13,"oi":537450.0,"net_change":-2.4,"total_buy_quantity":18300.0,"total_sell_quantity":57300.0,"lower_circuit_limit":29.15,"upper_circuit_limit":216.65,"last_trade_time":"1745488793040","oi_day_high":557400.0,"oi_day_low":475950.0},"NSE_FO:SYNGENE25MAY660CE":{"ohlc":{"open":34.25,"high":34.25,"low":27.0,"close":29.0},"depth":{"buy":[{"quantity":1000,"price":28.8,"orders":1},{"quantity":1000,"price":28.7,"orders":1},{"quantity":8000,"price":28.0,"orders":8},{"quantity":6000,"price":27.85,"orders":2},{"quantity":1000,"price":27.55,"orders":1}],"sell":[{"quantity":1000,"price":29.0,"orders":1},{"quantity":1000,"price":29.6,"orders":1},{"quantity":2000,"price":29.8,"orders":1},{"quantity":1000,"price":29.9,"orders":1},{"quantity":1000,"price":30.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|126444","symbol":"SYNGENE25MAY660CE","last_price":29.0,"volume":710000,"average_price":30.39,"oi":210000.0,"net_change":-28.9,"total_buy_quantity":39000.0,"total_sell_quantity":102000.0,"lower_circuit_limit":19.45,"upper_circuit_limit":131.1,"last_trade_time":"1745488797786","oi_day_high":210000.0,"oi_day_low":2000.0},"NSE_FO:LAURUSLABS25MAY650PE":{"ohlc":{"open":32.1,"high":43.05,"low":28.95,"close":37.6},"depth":{"buy":[{"quantity":1700,"price":35.95,"orders":1},{"quantity":1700,"price":35.0,"orders":1},{"quantity":5100,"price":34.65,"orders":1},{"quantity":5100,"price":34.6,"orders":1},{"quantity":3400,"price":34.15,"orders":1}],"sell":[{"quantity":3400,"price":39.4,"orders":1},{"quantity":3400,"price":39.6,"orders":1},{"quantity":1700,"price":39.65,"orders":1},{"quantity":1700,"price":40.0,"orders":1},{"quantity":5100,"price":41.95,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|112724","symbol":"LAURUSLABS25MAY650PE","last_price":37.6,"volume":2709800,"average_price":36.1,"oi":909500.0,"net_change":4.8,"total_buy_quantity":47600.0,"total_sell_quantity":22100.0,"lower_circuit_limit":11.75,"upper_circuit_limit":53.85,"last_trade_time":"1745488783648","oi_day_high":965600.0,"oi_day_low":516800.0},"NSE_FO:DALBHARAT25MAY1980CE":{"ohlc":{"open":89.1,"high":93.3,"low":65.5,"close":76.45},"depth":{"buy":[{"quantity":275,"price":75.05,"orders":1},{"quantity":275,"price":75.0,"orders":1},{"quantity":275,"price":70.05,"orders":1},{"quantity":275,"price":70.0,"orders":1},{"quantity":275,"price":68.05,"orders":1}],"sell":[{"quantity":275,"price":76.65,"orders":1},{"quantity":275,"price":76.7,"orders":1},{"quantity":825,"price":77.45,"orders":1},{"quantity":275,"price":77.5,"orders":1},{"quantity":825,"price":79.4,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|84723","symbol":"DALBHARAT25MAY1980CE","last_price":76.45,"volume":177375,"average_price":78.02,"oi":34650.0,"net_change":26.4,"total_buy_quantity":17325.0,"total_sell_quantity":14025.0,"lower_circuit_limit":11.3,"upper_circuit_limit":149.2,"last_trade_time":"1745488793195","oi_day_high":37125.0,"oi_day_low":3025.0},"NSE_FO:JSWSTEEL25MAY1040PE":{"ohlc":{"open":40.95,"high":41.15,"low":31.0,"close":31.75},"depth":{"buy":[{"quantity":1350,"price":31.9,"orders":1},{"quantity":675,"price":31.85,"orders":1},{"quantity":2025,"price":31.8,"orders":1},{"quantity":2025,"price":31.75,"orders":1},{"quantity":2025,"price":31.45,"orders":1}],"sell":[{"quantity":1350,"price":32.45,"orders":1},{"quantity":675,"price":32.5,"orders":1},{"quantity":2025,"price":32.65,"orders":1},{"quantity":2025,"price":33.15,"orders":1},{"quantity":2025,"price":33.45,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|99016","symbol":"JSWSTEEL25MAY1040PE","last_price":31.75,"volume":247050,"average_price":35.7,"oi":227475.0,"net_change":-6.15,"total_buy_quantity":66825.0,"total_sell_quantity":43875.0,"lower_circuit_limit":14.1,"upper_circuit_limit":61.7,"last_trade_time":"1745488775293","oi_day_high":234225.0,"oi_day_low":131625.0},"NSE_FO:TITAGARH25MAY820CE":{"ohlc":{"open":45.95,"high":63.2,"low":45.95,"close":52.15},"depth":{"buy":[{"quantity":625,"price":52.25,"orders":1},{"quantity":625,"price":52.2,"orders":1},{"quantity":625,"price":52.1,"orders":1},{"quantity":1250,"price":52.05,"orders":1},{"quantity":1250,"price":52.0,"orders":2}],"sell":[{"quantity":625,"price":52.95,"orders":1},{"quantity":625,"price":53.0,"orders":1},{"quantity":625,"price":53.65,"orders":1},{"quantity":625,"price":53.7,"orders":1},{"quantity":625,"price":53.9,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|144082","symbol":"TITAGARH25MAY820CE","last_price":52.15,"volume":1169375,"average_price":56.7,"oi":278750.0,"net_change":6.8,"total_buy_quantity":33750.0,"total_sell_quantity":107500.0,"lower_circuit_limit":6.85,"upper_circuit_limit":83.85,"last_trade_time":"1745488780388","oi_day_high":305000.0,"oi_day_low":152500.0},"NSE_FO:MRF25MAY130000CE":{"ohlc":{"open":3800.0,"high":4999.95,"low":3500.0,"close":4499.95},"depth":{"buy":[{"quantity":5,"price":4200.0,"orders":1},{"quantity":5,"price":3800.0,"orders":1},{"quantity":15,"price":3601.2,"orders":1},{"quantity":10,"price":3500.0,"orders":1},{"quantity":25,"price":3400.0,"orders":1}],"sell":[{"quantity":15,"price":4499.9,"orders":1},{"quantity":5,"price":4499.95,"orders":1},{"quantity":15,"price":4500.0,"orders":2},{"quantity":15,"price":4610.95,"orders":1},{"quantity":5,"price":4611.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|106954","symbol":"MRF25MAY130000CE","last_price":4499.95,"volume":640,"average_price":4316.13,"oi":795.0,"net_change":657.85,"total_buy_quantity":115.0,"total_sell_quantity":215.0,"lower_circuit_limit":1410.2,"upper_circuit_limit":6274.0,"last_trade_time":"1745488651763","oi_day_high":795.0,"oi_day_low":635.0},"NSE_FO:AMBUJACEM25MAY570PE":{"ohlc":{"open":18.55,"high":21.3,"low":16.8,"close":19.5},"depth":{"buy":[{"quantity":900,"price":19.25,"orders":1},{"quantity":1800,"price":19.2,"orders":2},{"quantity":900,"price":19.05,"orders":1},{"quantity":900,"price":18.95,"orders":1},{"quantity":5400,"price":18.9,"orders":2}],"sell":[{"quantity":900,"price":19.55,"orders":1},{"quantity":900,"price":19.6,"orders":1},{"quantity":900,"price":19.65,"orders":1},{"quantity":900,"price":19.7,"orders":1},{"quantity":900,"price":19.75,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|65881","symbol":"AMBUJACEM25MAY570PE","last_price":19.5,"volume":651600,"average_price":18.88,"oi":276300.0,"net_change":0.3,"total_buy_quantity":72900.0,"total_sell_quantity":63900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.2,"last_trade_time":"1745488787895","oi_day_high":276300.0,"oi_day_low":72900.0},"NSE_FO:POWERGRID25MAY315PE":{"ohlc":{"open":10.1,"high":10.9,"low":9.4,"close":9.85},"depth":{"buy":[{"quantity":1800,"price":9.9,"orders":1},{"quantity":1800,"price":9.85,"orders":1},{"quantity":3600,"price":9.8,"orders":2},{"quantity":3600,"price":9.75,"orders":2},{"quantity":1800,"price":9.0,"orders":1}],"sell":[{"quantity":1800,"price":10.1,"orders":1},{"quantity":1800,"price":10.15,"orders":1},{"quantity":3600,"price":10.2,"orders":2},{"quantity":1800,"price":10.25,"orders":1},{"quantity":1800,"price":10.3,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|132594","symbol":"POWERGRID25MAY315PE","last_price":9.85,"volume":714600,"average_price":9.92,"oi":493200.0,"net_change":-0.55,"total_buy_quantity":136800.0,"total_sell_quantity":52200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1745488775187","oi_day_high":502200.0,"oi_day_low":244800.0},"NSE_FO:CANBK25MAY99PE":{"ohlc":{"open":3.95,"high":4.4,"low":3.25,"close":4.35},"depth":{"buy":[{"quantity":27000,"price":4.3,"orders":3},{"quantity":94500,"price":4.25,"orders":7},{"quantity":121500,"price":4.2,"orders":9},{"quantity":135000,"price":4.15,"orders":7},{"quantity":87750,"price":4.1,"orders":4}],"sell":[{"quantity":20250,"price":4.35,"orders":3},{"quantity":135000,"price":4.4,"orders":14},{"quantity":40500,"price":4.45,"orders":4},{"quantity":33750,"price":4.5,"orders":3},{"quantity":6750,"price":4.55,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|78982","symbol":"CANBK25MAY99PE","last_price":4.35,"volume":3996000,"average_price":3.96,"oi":2592000.0,"net_change":0.45,"total_buy_quantity":1512000.0,"total_sell_quantity":742500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.9,"last_trade_time":"1745488744349","oi_day_high":2673000.0,"oi_day_low":1599750.0},"NSE_FO:IREDA25MAY175CE":{"ohlc":{"open":5.8,"high":8.95,"low":5.55,"close":7.45},"depth":{"buy":[{"quantity":2900,"price":7.2,"orders":1},{"quantity":8700,"price":7.1,"orders":1},{"quantity":26100,"price":7.05,"orders":3},{"quantity":2900,"price":7.0,"orders":1},{"quantity":8700,"price":6.95,"orders":1}],"sell":[{"quantity":2900,"price":7.45,"orders":1},{"quantity":2900,"price":7.5,"orders":1},{"quantity":2900,"price":7.55,"orders":1},{"quantity":14500,"price":7.6,"orders":1},{"quantity":2900,"price":7.9,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|96562","symbol":"IREDA25MAY175CE","last_price":7.45,"volume":1041100,"average_price":7.55,"oi":719200.0,"net_change":0.75,"total_buy_quantity":348000.0,"total_sell_quantity":179800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.7,"last_trade_time":"1745488697294","oi_day_high":739500.0,"oi_day_low":675700.0},"NSE_FO:PAYTM25MAY920PE":{"ohlc":{"open":63.0,"high":63.0,"low":55.95,"close":61.4},"depth":{"buy":[{"quantity":650,"price":59.4,"orders":1},{"quantity":650,"price":58.1,"orders":1},{"quantity":650,"price":58.05,"orders":1},{"quantity":1300,"price":58.0,"orders":2},{"quantity":3250,"price":56.65,"orders":1}],"sell":[{"quantity":650,"price":61.6,"orders":1},{"quantity":650,"price":61.8,"orders":1},{"quantity":650,"price":61.95,"orders":1},{"quantity":650,"price":63.0,"orders":1},{"quantity":3250,"price":64.4,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|113663","symbol":"PAYTM25MAY920PE","last_price":61.4,"volume":86450,"average_price":59.12,"oi":42900.0,"net_change":-10.8,"total_buy_quantity":7800.0,"total_sell_quantity":38350.0,"lower_circuit_limit":24.55,"upper_circuit_limit":119.85,"last_trade_time":"1745488793584","oi_day_high":44200.0,"oi_day_low":6500.0},"NSE_FO:SBIN25MAY810PE":{"ohlc":{"open":24.9,"high":28.85,"low":23.85,"close":27.85},"depth":{"buy":[{"quantity":750,"price":27.75,"orders":1},{"quantity":2250,"price":27.7,"orders":3},{"quantity":2250,"price":27.65,"orders":3},{"quantity":3000,"price":27.6,"orders":4},{"quantity":3000,"price":27.55,"orders":4}],"sell":[{"quantity":750,"price":27.85,"orders":1},{"quantity":1500,"price":27.9,"orders":2},{"quantity":3000,"price":27.95,"orders":4},{"quantity":3000,"price":28.0,"orders":4},{"quantity":4500,"price":28.05,"orders":6}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|136172","symbol":"SBIN25MAY810PE","last_price":27.85,"volume":4020000,"average_price":26.75,"oi":1023000.0,"net_change":2.0,"total_buy_quantity":71250.0,"total_sell_quantity":97500.0,"lower_circuit_limit":5.85,"upper_circuit_limit":45.85,"last_trade_time":"1745488797067","oi_day_high":1035000.0,"oi_day_low":646500.0},"NSE_FO:BEL25MAY305PE":{"ohlc":{"open":10.85,"high":12.35,"low":10.05,"close":11.45},"depth":{"buy":[{"quantity":5700,"price":11.4,"orders":2},{"quantity":28500,"price":11.35,"orders":7},{"quantity":22800,"price":11.3,"orders":7},{"quantity":22800,"price":11.25,"orders":7},{"quantity":39900,"price":11.2,"orders":6}],"sell":[{"quantity":8550,"price":11.5,"orders":3},{"quantity":22800,"price":11.55,"orders":5},{"quantity":17100,"price":11.6,"orders":4},{"quantity":11400,"price":11.65,"orders":3},{"quantity":5700,"price":11.7,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|74555","symbol":"BEL25MAY305PE","last_price":11.45,"volume":2260050,"average_price":11.51,"oi":1319550.0,"net_change":0.35,"total_buy_quantity":493050.0,"total_sell_quantity":245100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.1,"last_trade_time":"1745488796283","oi_day_high":1382250.0,"oi_day_low":803700.0},"NSE_FO:BAJAJFINSV25MAY2100PE":{"ohlc":{"open":82.9,"high":86.0,"low":62.6,"close":72.3},"depth":{"buy":[{"quantity":500,"price":72.3,"orders":1},{"quantity":500,"price":72.25,"orders":1},{"quantity":500,"price":72.2,"orders":1},{"quantity":500,"price":71.8,"orders":1},{"quantity":1000,"price":71.75,"orders":2}],"sell":[{"quantity":500,"price":74.25,"orders":1},{"quantity":1000,"price":74.35,"orders":2},{"quantity":500,"price":74.4,"orders":1},{"quantity":500,"price":76.95,"orders":1},{"quantity":500,"price":78.95,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|72179","symbol":"BAJAJFINSV25MAY2100PE","last_price":72.3,"volume":484500,"average_price":78.71,"oi":196000.0,"net_change":-5.4,"total_buy_quantity":39500.0,"total_sell_quantity":26000.0,"lower_circuit_limit":31.15,"upper_circuit_limit":124.25,"last_trade_time":"1745488789480","oi_day_high":196000.0,"oi_day_low":142000.0},"NSE_FO:JSL25MAY570CE":{"ohlc":{"open":31.5,"high":34.5,"low":30.55,"close":30.95},"depth":{"buy":[{"quantity":775,"price":29.4,"orders":1},{"quantity":775,"price":29.3,"orders":1},{"quantity":775,"price":28.7,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":775,"price":31.5,"orders":1},{"quantity":775,"price":31.6,"orders":1},{"quantity":775,"price":31.65,"orders":1},{"quantity":775,"price":32.8,"orders":1},{"quantity":775,"price":35.05,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|110199","symbol":"JSL25MAY570CE","last_price":30.95,"volume":15500,"average_price":32.28,"oi":27125.0,"net_change":0.95,"total_buy_quantity":2325.0,"total_sell_quantity":21700.0,"lower_circuit_limit":5.25,"upper_circuit_limit":54.75,"last_trade_time":"1745488475805","oi_day_high":27900.0,"oi_day_low":24025.0},"NSE_FO:PEL25MAY1020CE":{"ohlc":{"open":48.0,"high":53.0,"low":45.4,"close":51.1},"depth":{"buy":[{"quantity":750,"price":50.5,"orders":1},{"quantity":750,"price":49.85,"orders":1},{"quantity":750,"price":48.95,"orders":1},{"quantity":22500,"price":32.6,"orders":1},{"quantity":750,"price":20.0,"orders":1}],"sell":[{"quantity":750,"price":52.25,"orders":1},{"quantity":750,"price":52.5,"orders":1},{"quantity":1500,"price":54.05,"orders":1},{"quantity":1500,"price":54.35,"orders":1},{"quantity":2250,"price":55.0,"orders":3}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|127778","symbol":"PEL25MAY1020CE","last_price":51.1,"volume":70500,"average_price":48.54,"oi":48000.0,"net_change":-0.9,"total_buy_quantity":25500.0,"total_sell_quantity":45000.0,"lower_circuit_limit":11.25,"upper_circuit_limit":92.75,"last_trade_time":"1745488465740","oi_day_high":48750.0,"oi_day_low":19500.0},"NSE_FO:ALKEM25MAY5200PE":{"ohlc":{"open":216.0,"high":217.0,"low":183.05,"close":210.45},"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":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":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|65605","symbol":"ALKEM25MAY5200PE","last_price":210.45,"volume":4100,"average_price":205.43,"oi":4000.0,"net_change":0.3,"total_buy_quantity":0.0,"total_sell_quantity":0.0,"lower_circuit_limit":103.2,"upper_circuit_limit":317.1,"last_trade_time":"1745488492356","oi_day_high":4300.0,"oi_day_low":3400.0},"NSE_FO:POONAWALLA25MAY395PE":{"ohlc":{"open":22.5,"high":24.25,"low":22.5,"close":24.25},"depth":{"buy":[{"quantity":2900,"price":23.5,"orders":2},{"quantity":4350,"price":23.4,"orders":1},{"quantity":71050,"price":13.3,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1450,"price":30.4,"orders":1},{"quantity":72500,"price":38.7,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|131892","symbol":"POONAWALLA25MAY395PE","last_price":24.25,"volume":2900,"average_price":23.37,"oi":1450.0,"net_change":-37.25,"total_buy_quantity":78300.0,"total_sell_quantity":73950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.95,"last_trade_time":"1745482615666","oi_day_high":1450.0,"oi_day_low":1450.0},"NSE_FO:ACC25MAY2060CE":{"ohlc":{"open":88.95,"high":120.4,"low":78.8,"close":82.0},"depth":{"buy":[{"quantity":300,"price":84.95,"orders":1},{"quantity":300,"price":84.9,"orders":1},{"quantity":300,"price":84.0,"orders":1},{"quantity":300,"price":83.4,"orders":1},{"quantity":3000,"price":82.35,"orders":2}],"sell":[{"quantity":300,"price":89.95,"orders":1},{"quantity":300,"price":90.0,"orders":1},{"quantity":300,"price":91.5,"orders":1},{"quantity":3000,"price":91.85,"orders":2},{"quantity":300,"price":93.95,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|65937","symbol":"ACC25MAY2060CE","last_price":82.0,"volume":277200,"average_price":100.27,"oi":70500.0,"net_change":-2.6,"total_buy_quantity":18300.0,"total_sell_quantity":24000.0,"lower_circuit_limit":25.6,"upper_circuit_limit":143.6,"last_trade_time":"1745488796439","oi_day_high":70500.0,"oi_day_low":25800.0},"NSE_FO:ICICIGI25MAY1880PE":{"ohlc":{"open":60.0,"high":60.0,"low":56.0,"close":56.0},"depth":{"buy":[{"quantity":250,"price":54.0,"orders":1},{"quantity":750,"price":50.05,"orders":1},{"quantity":750,"price":45.75,"orders":1},{"quantity":500,"price":45.7,"orders":1},{"quantity":750,"price":42.05,"orders":1}],"sell":[{"quantity":250,"price":62.1,"orders":1},{"quantity":250,"price":62.15,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|90967","symbol":"ICICIGI25MAY1880PE","last_price":56.0,"volume":1750,"average_price":57.71,"oi":1250.0,"net_change":-132.45,"total_buy_quantity":5750.0,"total_sell_quantity":500.0,"lower_circuit_limit":24.25,"upper_circuit_limit":104.75,"last_trade_time":"1745486477875","oi_day_high":1250.0,"oi_day_low":250.0},"NSE_FO:MUTHOOTFIN25MAY2160CE":{"ohlc":{"open":95.05,"high":100.3,"low":75.9,"close":81.9},"depth":{"buy":[{"quantity":275,"price":82.15,"orders":1},{"quantity":275,"price":82.1,"orders":1},{"quantity":275,"price":81.6,"orders":1},{"quantity":1100,"price":81.55,"orders":1},{"quantity":275,"price":81.05,"orders":1}],"sell":[{"quantity":275,"price":83.3,"orders":1},{"quantity":275,"price":83.35,"orders":1},{"quantity":550,"price":83.6,"orders":2},{"quantity":275,"price":83.75,"orders":1},{"quantity":275,"price":83.85,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|107188","symbol":"MUTHOOTFIN25MAY2160CE","last_price":81.9,"volume":41525,"average_price":86.45,"oi":16225.0,"net_change":-26.15,"total_buy_quantity":6325.0,"total_sell_quantity":12650.0,"lower_circuit_limit":34.0,"upper_circuit_limit":182.1,"last_trade_time":"1745488793121","oi_day_high":16225.0,"oi_day_low":1925.0},"NSE_FO:COLPAL25MAY2740CE":{"ohlc":{"open":50.0,"high":75.75,"low":50.0,"close":66.0},"depth":{"buy":[{"quantity":350,"price":65.55,"orders":2},{"quantity":175,"price":64.8,"orders":1},{"quantity":175,"price":63.95,"orders":1},{"quantity":175,"price":63.9,"orders":1},{"quantity":175,"price":62.55,"orders":1}],"sell":[{"quantity":175,"price":69.25,"orders":1},{"quantity":175,"price":69.3,"orders":1},{"quantity":175,"price":70.3,"orders":1},{"quantity":175,"price":70.95,"orders":1},{"quantity":175,"price":71.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|82706","symbol":"COLPAL25MAY2740CE","last_price":66.0,"volume":22050,"average_price":65.69,"oi":9275.0,"net_change":4.65,"total_buy_quantity":13825.0,"total_sell_quantity":4550.0,"lower_circuit_limit":3.85,"upper_circuit_limit":118.85,"last_trade_time":"1745488770732","oi_day_high":9625.0,"oi_day_low":2975.0},"NSE_FO:KALYANKJIL25MAY520CE":{"ohlc":{"open":41.4,"high":41.4,"low":32.35,"close":32.75},"depth":{"buy":[{"quantity":775,"price":32.35,"orders":1},{"quantity":775,"price":32.3,"orders":1},{"quantity":775,"price":32.05,"orders":1},{"quantity":775,"price":31.7,"orders":1},{"quantity":775,"price":31.65,"orders":1}],"sell":[{"quantity":775,"price":32.8,"orders":1},{"quantity":775,"price":32.85,"orders":1},{"quantity":775,"price":33.1,"orders":1},{"quantity":775,"price":33.2,"orders":1},{"quantity":2325,"price":33.35,"orders":3}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|99508","symbol":"KALYANKJIL25MAY520CE","last_price":32.75,"volume":233275,"average_price":35.22,"oi":183675.0,"net_change":-10.65,"total_buy_quantity":75175.0,"total_sell_quantity":82150.0,"lower_circuit_limit":12.15,"upper_circuit_limit":74.65,"last_trade_time":"1745488779496","oi_day_high":183675.0,"oi_day_low":150350.0},"NSE_FO:PETRONET25MAY315CE":{"ohlc":{"open":12.5,"high":13.3,"low":9.0,"close":11.9},"depth":{"buy":[{"quantity":1500,"price":11.2,"orders":1},{"quantity":1500,"price":11.15,"orders":1},{"quantity":1500,"price":10.55,"orders":1},{"quantity":1500,"price":10.5,"orders":1},{"quantity":1500,"price":10.15,"orders":1}],"sell":[{"quantity":1500,"price":11.7,"orders":1},{"quantity":1500,"price":11.75,"orders":1},{"quantity":3000,"price":11.9,"orders":2},{"quantity":1500,"price":11.95,"orders":1},{"quantity":1500,"price":12.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|128354","symbol":"PETRONET25MAY315CE","last_price":11.9,"volume":349500,"average_price":10.7,"oi":208500.0,"net_change":-1.4,"total_buy_quantity":100500.0,"total_sell_quantity":121500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.3,"last_trade_time":"1745488635871","oi_day_high":213000.0,"oi_day_low":18000.0},"NSE_FO:ASHOKLEY25MAY230CE":{"ohlc":{"open":10.0,"high":11.25,"low":8.9,"close":9.9},"depth":{"buy":[{"quantity":2500,"price":9.8,"orders":1},{"quantity":2500,"price":9.75,"orders":1},{"quantity":7500,"price":9.7,"orders":3},{"quantity":5000,"price":9.65,"orders":2},{"quantity":17500,"price":9.6,"orders":3}],"sell":[{"quantity":5000,"price":10.0,"orders":2},{"quantity":2500,"price":10.05,"orders":1},{"quantity":12500,"price":10.1,"orders":4},{"quantity":5000,"price":10.15,"orders":2},{"quantity":10000,"price":10.2,"orders":4}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|67234","symbol":"ASHOKLEY25MAY230CE","last_price":9.9,"volume":1840000,"average_price":10.17,"oi":2617500.0,"net_change":-0.75,"total_buy_quantity":230000.0,"total_sell_quantity":375000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.65,"last_trade_time":"1745488748226","oi_day_high":2640000.0,"oi_day_low":2362500.0},"NSE_FO:BRITANNIA25MAY5450CE":{"ohlc":{"open":249.85,"high":284.1,"low":189.7,"close":196.65},"depth":{"buy":[{"quantity":300,"price":199.85,"orders":1},{"quantity":200,"price":199.8,"orders":1},{"quantity":300,"price":196.7,"orders":1},{"quantity":100,"price":193.1,"orders":1},{"quantity":100,"price":191.8,"orders":1}],"sell":[{"quantity":300,"price":206.65,"orders":1},{"quantity":100,"price":206.7,"orders":1},{"quantity":100,"price":207.0,"orders":1},{"quantity":200,"price":210.85,"orders":1},{"quantity":200,"price":210.9,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|76986","symbol":"BRITANNIA25MAY5450CE","last_price":196.65,"volume":13900,"average_price":218.04,"oi":3900.0,"net_change":-44.1,"total_buy_quantity":1400.0,"total_sell_quantity":3300.0,"lower_circuit_limit":101.55,"upper_circuit_limit":379.95,"last_trade_time":"1745488784978","oi_day_high":4900.0,"oi_day_low":3800.0},"NSE_FO:JINDALSTEL25MAY910PE":{"ohlc":{"open":33.15,"high":40.05,"low":33.05,"close":37.3},"depth":{"buy":[{"quantity":1875,"price":37.25,"orders":1},{"quantity":625,"price":37.2,"orders":1},{"quantity":625,"price":37.15,"orders":1},{"quantity":1875,"price":36.9,"orders":1},{"quantity":625,"price":36.85,"orders":1}],"sell":[{"quantity":625,"price":38.2,"orders":1},{"quantity":625,"price":38.25,"orders":1},{"quantity":625,"price":38.55,"orders":1},{"quantity":3125,"price":39.2,"orders":1},{"quantity":1250,"price":40.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|109181","symbol":"JINDALSTEL25MAY910PE","last_price":37.3,"volume":40625,"average_price":36.98,"oi":31875.0,"net_change":4.15,"total_buy_quantity":50625.0,"total_sell_quantity":6250.0,"lower_circuit_limit":8.85,"upper_circuit_limit":57.45,"last_trade_time":"1745488610348","oi_day_high":32500.0,"oi_day_low":13750.0},"NSE_FO:PFC25MAY430PE":{"ohlc":{"open":20.0,"high":20.0,"low":16.85,"close":17.65},"depth":{"buy":[{"quantity":1300,"price":17.6,"orders":1},{"quantity":5200,"price":17.55,"orders":4},{"quantity":3900,"price":17.5,"orders":3},{"quantity":5200,"price":17.45,"orders":4},{"quantity":3900,"price":17.4,"orders":3}],"sell":[{"quantity":2600,"price":17.85,"orders":2},{"quantity":2600,"price":17.9,"orders":2},{"quantity":9100,"price":17.95,"orders":3},{"quantity":2600,"price":18.0,"orders":2},{"quantity":2600,"price":18.05,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|128559","symbol":"PFC25MAY430PE","last_price":17.65,"volume":1259700,"average_price":17.94,"oi":1478100.0,"net_change":-0.6,"total_buy_quantity":166400.0,"total_sell_quantity":104000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.25,"last_trade_time":"1745488797936","oi_day_high":1478100.0,"oi_day_low":1093300.0},"NSE_FO:HDFCLIFE25MAY710CE":{"ohlc":{"open":23.0,"high":26.3,"low":21.6,"close":22.65},"depth":{"buy":[{"quantity":1100,"price":22.3,"orders":1},{"quantity":1100,"price":22.25,"orders":1},{"quantity":2200,"price":21.9,"orders":2},{"quantity":1100,"price":21.8,"orders":1},{"quantity":1100,"price":21.7,"orders":1}],"sell":[{"quantity":1100,"price":22.8,"orders":1},{"quantity":1100,"price":23.05,"orders":1},{"quantity":1100,"price":23.45,"orders":1},{"quantity":1100,"price":23.5,"orders":1},{"quantity":1100,"price":23.55,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|94703","symbol":"HDFCLIFE25MAY710CE","last_price":22.65,"volume":782100,"average_price":23.7,"oi":272800.0,"net_change":-1.1,"total_buy_quantity":61600.0,"total_sell_quantity":60500.0,"lower_circuit_limit":3.75,"upper_circuit_limit":43.75,"last_trade_time":"1745488795924","oi_day_high":286000.0,"oi_day_low":201300.0},"NSE_FO:HUDCO25MAY230PE":{"ohlc":{"open":13.25,"high":13.9,"low":11.65,"close":12.35},"depth":{"buy":[{"quantity":4850,"price":12.3,"orders":1},{"quantity":4850,"price":12.2,"orders":2},{"quantity":7275,"price":12.15,"orders":3},{"quantity":2425,"price":12.1,"orders":1},{"quantity":2425,"price":12.05,"orders":1}],"sell":[{"quantity":2425,"price":12.35,"orders":1},{"quantity":2425,"price":12.4,"orders":1},{"quantity":7275,"price":12.45,"orders":3},{"quantity":9700,"price":12.5,"orders":4},{"quantity":7275,"price":12.55,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|90027","symbol":"HUDCO25MAY230PE","last_price":12.35,"volume":625650,"average_price":12.73,"oi":613525.0,"net_change":-0.75,"total_buy_quantity":172175.0,"total_sell_quantity":276450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.1,"last_trade_time":"1745488793973","oi_day_high":625650.0,"oi_day_low":504400.0},"NSE_FO:IEX25MAY190PE":{"ohlc":{"open":8.25,"high":9.15,"low":7.05,"close":7.75},"depth":{"buy":[{"quantity":15000,"price":7.7,"orders":4},{"quantity":11250,"price":7.65,"orders":3},{"quantity":7500,"price":7.6,"orders":2},{"quantity":22500,"price":7.55,"orders":2},{"quantity":7500,"price":7.5,"orders":2}],"sell":[{"quantity":3750,"price":7.8,"orders":1},{"quantity":26250,"price":7.85,"orders":2},{"quantity":3750,"price":7.9,"orders":1},{"quantity":7500,"price":7.95,"orders":2},{"quantity":18750,"price":8.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|92034","symbol":"IEX25MAY190PE","last_price":7.75,"volume":3138750,"average_price":7.79,"oi":1822500.0,"net_change":-0.2,"total_buy_quantity":277500.0,"total_sell_quantity":300000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1745488788100","oi_day_high":2088750.0,"oi_day_low":1218750.0},"NSE_FO:ITC25MAY430PE":{"ohlc":{"open":9.85,"high":10.1,"low":7.85,"close":9.55},"depth":{"buy":[{"quantity":9600,"price":9.5,"orders":6},{"quantity":22400,"price":9.45,"orders":6},{"quantity":20800,"price":9.4,"orders":5},{"quantity":30400,"price":9.35,"orders":8},{"quantity":9600,"price":9.3,"orders":3}],"sell":[{"quantity":4800,"price":9.6,"orders":3},{"quantity":8000,"price":9.65,"orders":5},{"quantity":8000,"price":9.7,"orders":5},{"quantity":14400,"price":9.75,"orders":5},{"quantity":6400,"price":9.8,"orders":3}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|97220","symbol":"ITC25MAY430PE","last_price":9.55,"volume":4467200,"average_price":8.94,"oi":1750400.0,"net_change":-0.4,"total_buy_quantity":419200.0,"total_sell_quantity":196800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1745488793241","oi_day_high":1750400.0,"oi_day_low":1384000.0},"NSE_FO:AUBANK25MAY680CE":{"ohlc":{"open":17.1,"high":23.9,"low":15.9,"close":21.0},"depth":{"buy":[{"quantity":1000,"price":21.05,"orders":1},{"quantity":1000,"price":21.0,"orders":1},{"quantity":1000,"price":20.8,"orders":1},{"quantity":1000,"price":20.75,"orders":1},{"quantity":1000,"price":20.7,"orders":1}],"sell":[{"quantity":1000,"price":21.65,"orders":1},{"quantity":1000,"price":21.7,"orders":1},{"quantity":3000,"price":21.75,"orders":3},{"quantity":2000,"price":21.8,"orders":2},{"quantity":2000,"price":22.0,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|68660","symbol":"AUBANK25MAY680CE","last_price":21.0,"volume":3130000,"average_price":22.21,"oi":564000.0,"net_change":1.95,"total_buy_quantity":153000.0,"total_sell_quantity":157000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.1,"last_trade_time":"1745488790526","oi_day_high":630000.0,"oi_day_low":318000.0},"NSE_FO:ADANIENT25MAY2440CE":{"ohlc":{"open":119.45,"high":124.9,"low":103.5,"close":111.45},"depth":{"buy":[{"quantity":300,"price":112.05,"orders":1},{"quantity":300,"price":112.0,"orders":1},{"quantity":600,"price":110.0,"orders":2},{"quantity":300,"price":109.95,"orders":1},{"quantity":3000,"price":109.15,"orders":2}],"sell":[{"quantity":300,"price":112.7,"orders":1},{"quantity":300,"price":112.75,"orders":1},{"quantity":300,"price":114.05,"orders":1},{"quantity":300,"price":114.15,"orders":1},{"quantity":300,"price":114.55,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|64512","symbol":"ADANIENT25MAY2440CE","last_price":111.45,"volume":458400,"average_price":110.96,"oi":220500.0,"net_change":-8.5,"total_buy_quantity":48900.0,"total_sell_quantity":35700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":246.6,"last_trade_time":"1745488790051","oi_day_high":220500.0,"oi_day_low":74400.0},"NSE_FO:TATAELXSI25MAY5900CE":{"ohlc":{"open":150.0,"high":242.0,"low":150.0,"close":210.05},"depth":{"buy":[{"quantity":100,"price":210.05,"orders":1},{"quantity":300,"price":210.0,"orders":2},{"quantity":100,"price":207.7,"orders":1},{"quantity":100,"price":207.65,"orders":1},{"quantity":100,"price":207.1,"orders":1}],"sell":[{"quantity":100,"price":213.45,"orders":1},{"quantity":100,"price":213.5,"orders":1},{"quantity":100,"price":215.0,"orders":1},{"quantity":200,"price":215.4,"orders":2},{"quantity":200,"price":215.45,"orders":2}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|142497","symbol":"TATAELXSI25MAY5900CE","last_price":210.05,"volume":576600,"average_price":209.95,"oi":82400.0,"net_change":89.1,"total_buy_quantity":10100.0,"total_sell_quantity":14400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":519.75,"last_trade_time":"1745488792305","oi_day_high":88600.0,"oi_day_low":26000.0},"NSE_FO:CHAMBLFERT25MAY690CE":{"ohlc":{"open":30.95,"high":35.2,"low":29.45,"close":29.45},"depth":{"buy":[{"quantity":5700,"price":29.2,"orders":3},{"quantity":1900,"price":29.15,"orders":1},{"quantity":1900,"price":28.8,"orders":1},{"quantity":1900,"price":28.65,"orders":1},{"quantity":1900,"price":28.6,"orders":1}],"sell":[{"quantity":1900,"price":30.0,"orders":1},{"quantity":1900,"price":30.45,"orders":1},{"quantity":1900,"price":30.5,"orders":1},{"quantity":1900,"price":30.7,"orders":1},{"quantity":1900,"price":30.85,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|80508","symbol":"CHAMBLFERT25MAY690CE","last_price":29.45,"volume":583300,"average_price":32.22,"oi":351500.0,"net_change":-2.6,"total_buy_quantity":62700.0,"total_sell_quantity":110200.0,"lower_circuit_limit":2.6,"upper_circuit_limit":61.5,"last_trade_time":"1745488773108","oi_day_high":361000.0,"oi_day_low":157700.0},"NSE_FO:HINDZINC25MAY460PE":{"ohlc":{"open":22.65,"high":25.0,"low":22.1,"close":23.7},"depth":{"buy":[{"quantity":2450,"price":23.1,"orders":1},{"quantity":1225,"price":23.05,"orders":1},{"quantity":1225,"price":22.85,"orders":1},{"quantity":3675,"price":22.8,"orders":1},{"quantity":1225,"price":22.75,"orders":1}],"sell":[{"quantity":3675,"price":24.3,"orders":2},{"quantity":3675,"price":24.4,"orders":1},{"quantity":1225,"price":24.45,"orders":1},{"quantity":49000,"price":42.8,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|98904","symbol":"HINDZINC25MAY460PE","last_price":23.7,"volume":78400,"average_price":23.31,"oi":64925.0,"net_change":-6.2,"total_buy_quantity":63700.0,"total_sell_quantity":57575.0,"lower_circuit_limit":11.95,"upper_circuit_limit":51.95,"last_trade_time":"1745488678807","oi_day_high":66150.0,"oi_day_low":18375.0},"NSE_FO:OFSS25MAY8800PE":{"ohlc":{"open":517.2,"high":532.4,"low":473.0,"close":495.75},"depth":{"buy":[{"quantity":50,"price":492.2,"orders":1},{"quantity":250,"price":482.1,"orders":1},{"quantity":250,"price":480.25,"orders":1},{"quantity":2500,"price":287.25,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":50,"price":508.0,"orders":1},{"quantity":50,"price":510.9,"orders":1},{"quantity":50,"price":510.95,"orders":1},{"quantity":50,"price":512.0,"orders":1},{"quantity":50,"price":518.8,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|125827","symbol":"OFSS25MAY8800PE","last_price":495.75,"volume":4750,"average_price":499.65,"oi":2750.0,"net_change":-85.15,"total_buy_quantity":3050.0,"total_sell_quantity":4450.0,"lower_circuit_limit":265.4,"upper_circuit_limit":896.4,"last_trade_time":"1745488543820","oi_day_high":2750.0,"oi_day_low":950.0},"NSE_FO:DEEPAKNTR25MAY2000CE":{"ohlc":{"open":92.7,"high":109.7,"low":81.1,"close":90.0},"depth":{"buy":[{"quantity":300,"price":84.0,"orders":1},{"quantity":300,"price":83.95,"orders":1},{"quantity":300,"price":83.8,"orders":1},{"quantity":1500,"price":83.75,"orders":1},{"quantity":300,"price":83.65,"orders":1}],"sell":[{"quantity":300,"price":90.6,"orders":1},{"quantity":300,"price":90.65,"orders":1},{"quantity":300,"price":93.25,"orders":1},{"quantity":300,"price":93.3,"orders":1},{"quantity":300,"price":93.35,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|78772","symbol":"DEEPAKNTR25MAY2000CE","last_price":90.0,"volume":66000,"average_price":94.94,"oi":48000.0,"net_change":-0.15,"total_buy_quantity":15600.0,"total_sell_quantity":25500.0,"lower_circuit_limit":14.0,"upper_circuit_limit":166.3,"last_trade_time":"1745488695935","oi_day_high":48000.0,"oi_day_low":40800.0},"NSE_FO:MGL25MAY1320PE":{"ohlc":{"open":53.7,"high":58.9,"low":51.0,"close":54.0},"depth":{"buy":[{"quantity":400,"price":52.75,"orders":1},{"quantity":400,"price":52.7,"orders":1},{"quantity":400,"price":52.5,"orders":1},{"quantity":400,"price":52.45,"orders":1},{"quantity":400,"price":52.4,"orders":1}],"sell":[{"quantity":400,"price":56.45,"orders":1},{"quantity":1200,"price":56.5,"orders":1},{"quantity":400,"price":56.75,"orders":1},{"quantity":400,"price":56.8,"orders":1},{"quantity":400,"price":56.9,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|105646","symbol":"MGL25MAY1320PE","last_price":54.0,"volume":14400,"average_price":54.6,"oi":8000.0,"net_change":-5.0,"total_buy_quantity":20800.0,"total_sell_quantity":29600.0,"lower_circuit_limit":28.45,"upper_circuit_limit":116.55,"last_trade_time":"1745488747565","oi_day_high":8000.0,"oi_day_low":2400.0},"NSE_FO:NATIONALUM25MAY160CE":{"ohlc":{"open":9.95,"high":10.8,"low":9.4,"close":9.95},"depth":{"buy":[{"quantity":11250,"price":9.85,"orders":3},{"quantity":7500,"price":9.8,"orders":2},{"quantity":7500,"price":9.75,"orders":2},{"quantity":15000,"price":9.7,"orders":4},{"quantity":11250,"price":9.65,"orders":3}],"sell":[{"quantity":11250,"price":10.0,"orders":3},{"quantity":18750,"price":10.05,"orders":4},{"quantity":15000,"price":10.1,"orders":3},{"quantity":11250,"price":10.15,"orders":3},{"quantity":15000,"price":10.2,"orders":3}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|107479","symbol":"NATIONALUM25MAY160CE","last_price":9.95,"volume":2077500,"average_price":10.22,"oi":2471250.0,"net_change":-0.25,"total_buy_quantity":262500.0,"total_sell_quantity":360000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.2,"last_trade_time":"1745488785299","oi_day_high":2478750.0,"oi_day_low":1886250.0},"NSE_FO:APLAPOLLO25MAY1620CE":{"ohlc":{"open":80.5,"high":80.5,"low":72.0,"close":75.0},"depth":{"buy":[{"quantity":350,"price":68.6,"orders":1},{"quantity":350,"price":68.55,"orders":1},{"quantity":350,"price":68.5,"orders":1},{"quantity":3500,"price":66.9,"orders":2},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":350,"price":76.7,"orders":1},{"quantity":350,"price":76.75,"orders":1},{"quantity":350,"price":76.95,"orders":1},{"quantity":700,"price":77.0,"orders":1},{"quantity":1750,"price":78.0,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|68083","symbol":"APLAPOLLO25MAY1620CE","last_price":75.0,"volume":30450,"average_price":75.77,"oi":303100.0,"net_change":2.3,"total_buy_quantity":4550.0,"total_sell_quantity":19250.0,"lower_circuit_limit":16.65,"upper_circuit_limit":128.75,"last_trade_time":"1745488318968","oi_day_high":303450.0,"oi_day_low":303100.0},"NSE_FO:BHARTIARTL25MAY1840CE":{"ohlc":{"open":82.0,"high":82.0,"low":63.0,"close":66.0},"depth":{"buy":[{"quantity":475,"price":65.65,"orders":1},{"quantity":475,"price":65.5,"orders":1},{"quantity":475,"price":65.05,"orders":1},{"quantity":475,"price":65.0,"orders":1},{"quantity":475,"price":64.95,"orders":1}],"sell":[{"quantity":475,"price":65.95,"orders":1},{"quantity":475,"price":66.0,"orders":1},{"quantity":475,"price":66.3,"orders":1},{"quantity":475,"price":66.4,"orders":1},{"quantity":475,"price":66.55,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|71333","symbol":"BHARTIARTL25MAY1840CE","last_price":66.0,"volume":672125,"average_price":69.02,"oi":364800.0,"net_change":-19.0,"total_buy_quantity":26600.0,"total_sell_quantity":62700.0,"lower_circuit_limit":5.5,"upper_circuit_limit":138.1,"last_trade_time":"1745488790192","oi_day_high":372400.0,"oi_day_low":241775.0},"NSE_FO:ONGC25MAY250PE":{"ohlc":{"open":9.2,"high":9.65,"low":8.5,"close":8.7},"depth":{"buy":[{"quantity":7700,"price":8.7,"orders":4},{"quantity":11550,"price":8.65,"orders":6},{"quantity":38500,"price":8.6,"orders":6},{"quantity":1925,"price":8.55,"orders":1},{"quantity":28875,"price":8.5,"orders":4}],"sell":[{"quantity":5775,"price":8.8,"orders":3},{"quantity":17325,"price":8.85,"orders":9},{"quantity":30800,"price":8.9,"orders":6},{"quantity":23100,"price":8.95,"orders":7},{"quantity":5775,"price":9.0,"orders":3}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|111574","symbol":"ONGC25MAY250PE","last_price":8.7,"volume":2887500,"average_price":9.1,"oi":2107875.0,"net_change":0.4,"total_buy_quantity":308000.0,"total_sell_quantity":373450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1745488762046","oi_day_high":2107875.0,"oi_day_low":1403325.0},"NSE_FO:TATACOMM25MAY1600CE":{"ohlc":{"open":63.8,"high":81.35,"low":48.7,"close":69.8},"depth":{"buy":[{"quantity":250,"price":69.1,"orders":1},{"quantity":250,"price":69.0,"orders":1},{"quantity":250,"price":68.95,"orders":1},{"quantity":250,"price":68.8,"orders":1},{"quantity":250,"price":68.75,"orders":1}],"sell":[{"quantity":750,"price":71.0,"orders":2},{"quantity":250,"price":71.5,"orders":1},{"quantity":250,"price":71.65,"orders":1},{"quantity":250,"price":71.75,"orders":1},{"quantity":250,"price":71.95,"orders":1}]},"timestamp":"2025-04-24T19:50:52.809+05:30","instrument_token":"NSE_FO|127024","symbol":"TATACOMM25MAY1600CE","last_price":69.8,"volume":829750,"average_price":66.42,"oi":278250.0,"net_change":6.05,"total_buy_quantity":23250.0,"total_sell_quantity":58250.0,"lower_circuit_limit":18.7,"upper_circuit_limit":108.8,"last_trade_time":"1745488785516","oi_day_high":337250.0,"oi_day_low":275750.0}}}