{"status":"success","data":{"NSE_FO:ADANIPORTS25MAY1240PE":{"ohlc":{"open":1.15,"high":1.25,"low":0.75,"close":0.75},"depth":{"buy":[{"quantity":1200,"price":0.7,"orders":3},{"quantity":800,"price":0.65,"orders":2},{"quantity":800,"price":0.6,"orders":2},{"quantity":1200,"price":0.55,"orders":3},{"quantity":800,"price":0.5,"orders":2}],"sell":[{"quantity":1200,"price":0.8,"orders":3},{"quantity":2400,"price":0.85,"orders":5},{"quantity":2000,"price":0.9,"orders":5},{"quantity":2400,"price":0.95,"orders":5},{"quantity":800,"price":1.0,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|65157","symbol":"ADANIPORTS25MAY1240PE","last_price":0.75,"volume":115600,"average_price":0.91,"oi":354000.0,"net_change":-0.55,"total_buy_quantity":582400.0,"total_sell_quantity":52000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1747994385510","oi_day_high":362000.0,"oi_day_low":346000.0},"NSE_FO:POWERGRID25MAY315CE":{"ohlc":{"open":0.25,"high":0.6,"low":0.25,"close":0.4},"depth":{"buy":[{"quantity":7200,"price":0.4,"orders":2},{"quantity":27000,"price":0.35,"orders":6},{"quantity":48600,"price":0.3,"orders":9},{"quantity":37800,"price":0.25,"orders":9},{"quantity":77400,"price":0.2,"orders":6}],"sell":[{"quantity":23400,"price":0.45,"orders":7},{"quantity":30600,"price":0.5,"orders":12},{"quantity":30600,"price":0.55,"orders":8},{"quantity":23400,"price":0.6,"orders":7},{"quantity":12600,"price":0.65,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|132589","symbol":"POWERGRID25MAY315CE","last_price":0.4,"volume":844200,"average_price":0.43,"oi":2493000.0,"net_change":0.1,"total_buy_quantity":1198800.0,"total_sell_quantity":662400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1747994399772","oi_day_high":2543400.0,"oi_day_low":2466000.0},"NSE_FO:SUPREMEIND25MAY3500PE":{"ohlc":{"open":4.25,"high":5.85,"low":2.25,"close":2.6},"depth":{"buy":[{"quantity":875,"price":2.7,"orders":2},{"quantity":125,"price":2.65,"orders":1},{"quantity":750,"price":2.6,"orders":1},{"quantity":750,"price":2.25,"orders":2},{"quantity":625,"price":2.15,"orders":1}],"sell":[{"quantity":125,"price":3.15,"orders":1},{"quantity":125,"price":3.2,"orders":1},{"quantity":2500,"price":6.15,"orders":1},{"quantity":6250,"price":7.2,"orders":1},{"quantity":125,"price":21.0,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|141139","symbol":"SUPREMEIND25MAY3500PE","last_price":2.6,"volume":33375,"average_price":3.87,"oi":13500.0,"net_change":-4.25,"total_buy_quantity":54875.0,"total_sell_quantity":9125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.75,"last_trade_time":"1747994307975","oi_day_high":19375.0,"oi_day_low":13250.0},"NSE_FO:MARICO25MAY720CE":{"ohlc":{"open":3.0,"high":5.0,"low":2.5,"close":2.8},"depth":{"buy":[{"quantity":10800,"price":2.7,"orders":6},{"quantity":13200,"price":2.65,"orders":7},{"quantity":7200,"price":2.6,"orders":3},{"quantity":8400,"price":2.55,"orders":4},{"quantity":7200,"price":2.5,"orders":6}],"sell":[{"quantity":6000,"price":2.8,"orders":3},{"quantity":7200,"price":2.85,"orders":4},{"quantity":9600,"price":2.9,"orders":5},{"quantity":9600,"price":2.95,"orders":6},{"quantity":19200,"price":3.0,"orders":5}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|104182","symbol":"MARICO25MAY720CE","last_price":2.8,"volume":979200,"average_price":3.54,"oi":662400.0,"net_change":-0.5,"total_buy_quantity":586800.0,"total_sell_quantity":345600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.3,"last_trade_time":"1747994391219","oi_day_high":668400.0,"oi_day_low":565200.0},"NSE_FO:RBLBANK25MAY197.5PE":{"ohlc":{"open":1.6,"high":1.6,"low":1.6,"close":1.6},"depth":{"buy":[{"quantity":2500,"price":0.5,"orders":1},{"quantity":2500,"price":0.45,"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":2500,"price":2.95,"orders":1},{"quantity":42500,"price":3.5,"orders":1},{"quantity":2500,"price":3.8,"orders":1},{"quantity":2500,"price":4.0,"orders":1},{"quantity":2500,"price":18.0,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|134047","symbol":"RBLBANK25MAY197.5PE","last_price":1.6,"volume":0,"average_price":0.0,"oi":470000.0,"net_change":0.0,"total_buy_quantity":5000.0,"total_sell_quantity":57500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.6,"last_trade_time":"1747907503000","oi_day_high":470000.0,"oi_day_low":470000.0},"NSE_FO:MCX25MAY6200PE":{"ohlc":{"open":54.6,"high":72.25,"low":18.2,"close":20.9},"depth":{"buy":[{"quantity":300,"price":21.25,"orders":1},{"quantity":300,"price":21.2,"orders":1},{"quantity":400,"price":20.95,"orders":2},{"quantity":100,"price":20.9,"orders":1},{"quantity":700,"price":20.85,"orders":3}],"sell":[{"quantity":200,"price":21.55,"orders":2},{"quantity":300,"price":21.6,"orders":1},{"quantity":100,"price":21.7,"orders":1},{"quantity":200,"price":21.75,"orders":2},{"quantity":800,"price":21.95,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|105170","symbol":"MCX25MAY6200PE","last_price":20.9,"volume":536700,"average_price":35.91,"oi":82400.0,"net_change":-33.7,"total_buy_quantity":55400.0,"total_sell_quantity":21700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":220.4,"last_trade_time":"1747994393522","oi_day_high":93900.0,"oi_day_low":68700.0},"NSE_FO:IDFCFIRSTB25MAY68CE":{"ohlc":{"open":0.6,"high":0.7,"low":0.45,"close":0.5},"depth":{"buy":[{"quantity":390000,"price":0.45,"orders":12},{"quantity":780000,"price":0.4,"orders":11},{"quantity":937500,"price":0.35,"orders":9},{"quantity":780000,"price":0.3,"orders":11},{"quantity":472500,"price":0.25,"orders":5}],"sell":[{"quantity":502500,"price":0.5,"orders":9},{"quantity":532500,"price":0.55,"orders":25},{"quantity":420000,"price":0.6,"orders":26},{"quantity":337500,"price":0.65,"orders":25},{"quantity":360000,"price":0.7,"orders":16}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|91754","symbol":"IDFCFIRSTB25MAY68CE","last_price":0.5,"volume":20992500,"average_price":0.58,"oi":1.032E7,"net_change":-0.15,"total_buy_quantity":4597500.0,"total_sell_quantity":4755000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1747994391614","oi_day_high":1.101E7,"oi_day_low":8910000.0},"NSE_FO:ONGC25MAY250CE":{"ohlc":{"open":1.05,"high":1.4,"low":0.85,"close":1.0},"depth":{"buy":[{"quantity":90475,"price":0.95,"orders":17},{"quantity":132825,"price":0.9,"orders":30},{"quantity":157850,"price":0.85,"orders":28},{"quantity":173250,"price":0.8,"orders":16},{"quantity":146300,"price":0.75,"orders":10}],"sell":[{"quantity":105875,"price":1.0,"orders":6},{"quantity":130900,"price":1.05,"orders":15},{"quantity":88550,"price":1.1,"orders":21},{"quantity":57750,"price":1.15,"orders":7},{"quantity":57750,"price":1.2,"orders":11}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|111573","symbol":"ONGC25MAY250CE","last_price":1.0,"volume":8751050,"average_price":1.1,"oi":1.2225675E7,"net_change":-0.15,"total_buy_quantity":2196425.0,"total_sell_quantity":2519825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.15,"last_trade_time":"1747994399799","oi_day_high":1.2760825E7,"oi_day_low":1.2202575E7},"NSE_FO:AUROPHARMA25MAY1260CE":{"ohlc":{"open":5.4,"high":6.75,"low":4.0,"close":5.25},"depth":{"buy":[{"quantity":550,"price":4.95,"orders":1},{"quantity":3850,"price":4.9,"orders":2},{"quantity":1100,"price":4.85,"orders":2},{"quantity":550,"price":4.8,"orders":1},{"quantity":550,"price":4.7,"orders":1}],"sell":[{"quantity":550,"price":5.25,"orders":1},{"quantity":1100,"price":5.35,"orders":1},{"quantity":1100,"price":5.45,"orders":1},{"quantity":550,"price":5.5,"orders":1},{"quantity":550,"price":5.55,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|70676","symbol":"AUROPHARMA25MAY1260CE","last_price":5.25,"volume":440550,"average_price":5.3,"oi":719400.0,"net_change":-1.05,"total_buy_quantity":252450.0,"total_sell_quantity":145750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.3,"last_trade_time":"1747994389650","oi_day_high":798600.0,"oi_day_low":717200.0},"NSE_FO:ETERNAL25MAY235CE":{"ohlc":{"open":2.7,"high":8.5,"low":2.5,"close":5.5},"depth":{"buy":[{"quantity":6000,"price":5.45,"orders":1},{"quantity":20000,"price":5.4,"orders":6},{"quantity":36000,"price":5.35,"orders":10},{"quantity":18000,"price":5.3,"orders":6},{"quantity":16000,"price":5.25,"orders":4}],"sell":[{"quantity":8000,"price":5.6,"orders":2},{"quantity":18000,"price":5.65,"orders":6},{"quantity":16000,"price":5.7,"orders":6},{"quantity":28000,"price":5.75,"orders":8},{"quantity":26000,"price":5.8,"orders":10}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|146346","symbol":"ETERNAL25MAY235CE","last_price":5.5,"volume":25520000,"average_price":5.33,"oi":3006000.0,"net_change":2.65,"total_buy_quantity":902000.0,"total_sell_quantity":502000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1747994398981","oi_day_high":4394000.0,"oi_day_low":3006000.0},"NSE_FO:JSWENERGY25MAY500CE":{"ohlc":{"open":12.0,"high":12.25,"low":6.15,"close":6.2},"depth":{"buy":[{"quantity":25500,"price":6.2,"orders":2},{"quantity":33000,"price":6.15,"orders":6},{"quantity":12750,"price":6.1,"orders":5},{"quantity":3000,"price":6.05,"orders":4},{"quantity":17250,"price":6.0,"orders":4}],"sell":[{"quantity":750,"price":6.25,"orders":1},{"quantity":2250,"price":6.3,"orders":3},{"quantity":1500,"price":6.35,"orders":2},{"quantity":3750,"price":6.4,"orders":4},{"quantity":6000,"price":6.45,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|98578","symbol":"JSWENERGY25MAY500CE","last_price":6.2,"volume":1821000,"average_price":8.67,"oi":876000.0,"net_change":-4.1,"total_buy_quantity":754500.0,"total_sell_quantity":240000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.95,"last_trade_time":"1747994394751","oi_day_high":878250.0,"oi_day_low":649500.0},"NSE_FO:AARTIIND25MAY440PE":{"ohlc":{"open":1.7,"high":1.9,"low":1.2,"close":1.25},"depth":{"buy":[{"quantity":2000,"price":1.2,"orders":2},{"quantity":11000,"price":1.15,"orders":3},{"quantity":15000,"price":1.1,"orders":5},{"quantity":20000,"price":1.05,"orders":7},{"quantity":4000,"price":1.0,"orders":4}],"sell":[{"quantity":1000,"price":1.3,"orders":1},{"quantity":5000,"price":1.35,"orders":3},{"quantity":16000,"price":1.4,"orders":4},{"quantity":8000,"price":1.45,"orders":5},{"quantity":15000,"price":1.5,"orders":5}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|63461","symbol":"AARTIIND25MAY440PE","last_price":1.25,"volume":314000,"average_price":1.46,"oi":631000.0,"net_change":-0.45,"total_buy_quantity":377000.0,"total_sell_quantity":233000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1747994348489","oi_day_high":724000.0,"oi_day_low":631000.0},"NSE_FO:TRENT25MAY5300CE":{"ohlc":{"open":160.0,"high":233.15,"low":160.0,"close":170.9},"depth":{"buy":[{"quantity":100,"price":168.5,"orders":1},{"quantity":100,"price":168.45,"orders":1},{"quantity":200,"price":168.0,"orders":2},{"quantity":100,"price":167.65,"orders":1},{"quantity":100,"price":166.95,"orders":1}],"sell":[{"quantity":100,"price":170.65,"orders":1},{"quantity":100,"price":170.7,"orders":1},{"quantity":100,"price":171.0,"orders":1},{"quantity":100,"price":171.95,"orders":1},{"quantity":200,"price":172.0,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|144980","symbol":"TRENT25MAY5300CE","last_price":170.9,"volume":325900,"average_price":193.61,"oi":94500.0,"net_change":41.5,"total_buy_quantity":21100.0,"total_sell_quantity":18500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":620.95,"last_trade_time":"1747994380351","oi_day_high":119900.0,"oi_day_low":94500.0},"NSE_FO:BIOCON25MAY325CE":{"ohlc":{"open":9.3,"high":10.35,"low":7.45,"close":8.7},"depth":{"buy":[{"quantity":5000,"price":8.55,"orders":2},{"quantity":2500,"price":8.5,"orders":1},{"quantity":2500,"price":8.45,"orders":1},{"quantity":5000,"price":8.4,"orders":2},{"quantity":7500,"price":8.2,"orders":3}],"sell":[{"quantity":2500,"price":8.75,"orders":1},{"quantity":5000,"price":9.0,"orders":2},{"quantity":2500,"price":9.05,"orders":1},{"quantity":2500,"price":9.1,"orders":1},{"quantity":2500,"price":9.45,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|75653","symbol":"BIOCON25MAY325CE","last_price":8.7,"volume":405000,"average_price":8.33,"oi":495000.0,"net_change":-2.05,"total_buy_quantity":292500.0,"total_sell_quantity":247500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.75,"last_trade_time":"1747994348778","oi_day_high":500000.0,"oi_day_low":400000.0},"NSE_FO:GAIL25MAY192.5CE":{"ohlc":{"open":4.0,"high":4.3,"low":2.2,"close":2.4},"depth":{"buy":[{"quantity":70500,"price":2.35,"orders":6},{"quantity":37600,"price":2.3,"orders":10},{"quantity":39950,"price":2.25,"orders":14},{"quantity":28200,"price":2.2,"orders":7},{"quantity":21150,"price":2.15,"orders":4}],"sell":[{"quantity":42300,"price":2.45,"orders":9},{"quantity":47000,"price":2.5,"orders":12},{"quantity":32900,"price":2.55,"orders":11},{"quantity":23500,"price":2.6,"orders":7},{"quantity":11750,"price":2.65,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|89329","symbol":"GAIL25MAY192.5CE","last_price":2.4,"volume":7336700,"average_price":2.87,"oi":2103250.0,"net_change":-1.25,"total_buy_quantity":632150.0,"total_sell_quantity":1041050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.65,"last_trade_time":"1747994383850","oi_day_high":2103250.0,"oi_day_low":1703750.0},"NSE_FO:DABUR25MAY490PE":{"ohlc":{"open":10.8,"high":10.8,"low":7.75,"close":8.95},"depth":{"buy":[{"quantity":1250,"price":8.85,"orders":1},{"quantity":1250,"price":8.8,"orders":1},{"quantity":3750,"price":8.75,"orders":2},{"quantity":1250,"price":8.65,"orders":1},{"quantity":1250,"price":8.6,"orders":1}],"sell":[{"quantity":1250,"price":9.05,"orders":1},{"quantity":1250,"price":9.1,"orders":1},{"quantity":1250,"price":9.15,"orders":1},{"quantity":1250,"price":9.2,"orders":1},{"quantity":2500,"price":9.25,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|78119","symbol":"DABUR25MAY490PE","last_price":8.95,"volume":165000,"average_price":9.02,"oi":261250.0,"net_change":-5.45,"total_buy_quantity":345000.0,"total_sell_quantity":171250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.4,"last_trade_time":"1747994159673","oi_day_high":272500.0,"oi_day_low":258750.0},"NSE_FO:CROMPTON25MAY345PE":{"ohlc":{"open":4.85,"high":5.7,"low":1.7,"close":2.05},"depth":{"buy":[{"quantity":1800,"price":1.95,"orders":1},{"quantity":3600,"price":1.9,"orders":2},{"quantity":5400,"price":1.85,"orders":3},{"quantity":59400,"price":1.8,"orders":4},{"quantity":5400,"price":1.75,"orders":3}],"sell":[{"quantity":3600,"price":2.1,"orders":2},{"quantity":5400,"price":2.15,"orders":3},{"quantity":3600,"price":2.2,"orders":2},{"quantity":5400,"price":2.25,"orders":3},{"quantity":3600,"price":2.3,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|83404","symbol":"CROMPTON25MAY345PE","last_price":2.05,"volume":844200,"average_price":2.98,"oi":621000.0,"net_change":-2.45,"total_buy_quantity":243000.0,"total_sell_quantity":423000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1747994141272","oi_day_high":640800.0,"oi_day_low":588600.0},"NSE_FO:VEDL25MAY420CE":{"ohlc":{"open":18.8,"high":24.05,"low":16.05,"close":21.2},"depth":{"buy":[{"quantity":1150,"price":21.0,"orders":1},{"quantity":1150,"price":20.85,"orders":1},{"quantity":2300,"price":20.8,"orders":2},{"quantity":1150,"price":20.75,"orders":1},{"quantity":1150,"price":20.7,"orders":1}],"sell":[{"quantity":1150,"price":21.25,"orders":1},{"quantity":1150,"price":21.3,"orders":1},{"quantity":1150,"price":21.35,"orders":1},{"quantity":1150,"price":21.5,"orders":1},{"quantity":3450,"price":21.55,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|139761","symbol":"VEDL25MAY420CE","last_price":21.2,"volume":756700,"average_price":20.67,"oi":2026300.0,"net_change":4.05,"total_buy_quantity":193200.0,"total_sell_quantity":250700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.9,"last_trade_time":"1747994388911","oi_day_high":2149350.0,"oi_day_low":2026300.0},"NSE_FO:BRITANNIA25MAY5450PE":{"ohlc":{"open":80.8,"high":80.8,"low":37.0,"close":40.85},"depth":{"buy":[{"quantity":100,"price":40.05,"orders":1},{"quantity":100,"price":40.0,"orders":1},{"quantity":100,"price":39.05,"orders":1},{"quantity":100,"price":38.5,"orders":1},{"quantity":100,"price":38.05,"orders":1}],"sell":[{"quantity":200,"price":40.9,"orders":2},{"quantity":100,"price":41.95,"orders":1},{"quantity":100,"price":42.0,"orders":1},{"quantity":100,"price":44.2,"orders":1},{"quantity":100,"price":44.25,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|76987","symbol":"BRITANNIA25MAY5450PE","last_price":40.85,"volume":83400,"average_price":45.03,"oi":40200.0,"net_change":-27.3,"total_buy_quantity":85000.0,"total_sell_quantity":14700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":176.85,"last_trade_time":"1747994381113","oi_day_high":47000.0,"oi_day_low":39100.0},"NSE_FO:INDHOTEL25MAY820PE":{"ohlc":{"open":51.25,"high":52.45,"low":46.3,"close":51.0},"depth":{"buy":[{"quantity":1000,"price":50.6,"orders":1},{"quantity":1000,"price":50.55,"orders":1},{"quantity":1000,"price":50.4,"orders":1},{"quantity":3000,"price":50.2,"orders":1},{"quantity":1000,"price":50.15,"orders":1}],"sell":[{"quantity":1000,"price":50.9,"orders":1},{"quantity":2000,"price":50.95,"orders":2},{"quantity":1000,"price":51.45,"orders":1},{"quantity":17000,"price":52.6,"orders":8},{"quantity":3000,"price":52.65,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|93232","symbol":"INDHOTEL25MAY820PE","last_price":51.0,"volume":17000,"average_price":50.29,"oi":136000.0,"net_change":-1.0,"total_buy_quantity":113000.0,"total_sell_quantity":119000.0,"lower_circuit_limit":9.05,"upper_circuit_limit":94.95,"last_trade_time":"1747994223496","oi_day_high":145000.0,"oi_day_low":135000.0},"NSE_FO:SOLARINDS25MAY13250CE":{"ohlc":{"open":1800.0,"high":1800.0,"low":1800.0,"close":1800.0},"depth":{"buy":[{"quantity":675,"price":1983.9,"orders":2},{"quantity":300,"price":1974.45,"orders":1},{"quantity":750,"price":1932.25,"orders":1},{"quantity":2250,"price":1876.8,"orders":1},{"quantity":375,"price":1876.75,"orders":1}],"sell":[{"quantity":375,"price":2160.5,"orders":1},{"quantity":300,"price":2160.55,"orders":1},{"quantity":375,"price":2164.55,"orders":1},{"quantity":300,"price":2167.7,"orders":1},{"quantity":750,"price":2193.2,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|138654","symbol":"SOLARINDS25MAY13250CE","last_price":1800.0,"volume":0,"average_price":0.0,"oi":6075.0,"net_change":0.0,"total_buy_quantity":5100.0,"total_sell_quantity":5100.0,"lower_circuit_limit":733.15,"upper_circuit_limit":2866.85,"last_trade_time":"1747907005000","oi_day_high":6075.0,"oi_day_low":6075.0},"NSE_FO:SHREECEM25MAY30750PE":{"ohlc":{"open":96.45,"high":106.7,"low":80.4,"close":92.25},"depth":{"buy":[{"quantity":25,"price":67.75,"orders":1},{"quantity":25,"price":67.7,"orders":1},{"quantity":750,"price":66.7,"orders":1},{"quantity":900,"price":2.15,"orders":2},{"quantity":750,"price":0.1,"orders":1}],"sell":[{"quantity":125,"price":119.75,"orders":1},{"quantity":25,"price":119.8,"orders":1},{"quantity":125,"price":122.65,"orders":1},{"quantity":25,"price":200.0,"orders":1},{"quantity":75,"price":265.45,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|136589","symbol":"SHREECEM25MAY30750PE","last_price":92.25,"volume":350,"average_price":95.85,"oi":1375.0,"net_change":-63.1,"total_buy_quantity":2450.0,"total_sell_quantity":1125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":529.55,"last_trade_time":"1747994395029","oi_day_high":1550.0,"oi_day_low":1375.0},"NSE_FO:CUMMINSIND25MAY2950CE":{"ohlc":{"open":88.95,"high":100.0,"low":55.3,"close":58.3},"depth":{"buy":[{"quantity":150,"price":57.1,"orders":1},{"quantity":300,"price":57.05,"orders":1},{"quantity":450,"price":56.0,"orders":3},{"quantity":300,"price":55.55,"orders":1},{"quantity":150,"price":55.0,"orders":1}],"sell":[{"quantity":150,"price":59.4,"orders":1},{"quantity":600,"price":59.45,"orders":2},{"quantity":300,"price":59.5,"orders":2},{"quantity":150,"price":59.75,"orders":1},{"quantity":150,"price":59.9,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|83868","symbol":"CUMMINSIND25MAY2950CE","last_price":58.3,"volume":205950,"average_price":70.31,"oi":48000.0,"net_change":-30.6,"total_buy_quantity":41850.0,"total_sell_quantity":21600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":200.95,"last_trade_time":"1747994396492","oi_day_high":55050.0,"oi_day_low":40950.0},"NSE_FO:INFY25MAY1480CE":{"ohlc":{"open":81.2,"high":111.85,"low":81.2,"close":89.55},"depth":{"buy":[{"quantity":400,"price":90.05,"orders":1},{"quantity":400,"price":90.0,"orders":1},{"quantity":400,"price":89.35,"orders":1},{"quantity":400,"price":89.2,"orders":1},{"quantity":400,"price":89.15,"orders":1}],"sell":[{"quantity":400,"price":90.95,"orders":1},{"quantity":800,"price":91.0,"orders":2},{"quantity":800,"price":91.2,"orders":2},{"quantity":800,"price":91.25,"orders":2},{"quantity":400,"price":91.3,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|95139","symbol":"INFY25MAY1480CE","last_price":89.55,"volume":72400,"average_price":95.98,"oi":365200.0,"net_change":16.45,"total_buy_quantity":49600.0,"total_sell_quantity":51600.0,"lower_circuit_limit":7.2,"upper_circuit_limit":187.6,"last_trade_time":"1747994346976","oi_day_high":371200.0,"oi_day_low":363200.0},"NSE_FO:ADANIENSOL25MAY960PE":{"ohlc":{"open":83.0,"high":87.25,"low":76.65,"close":87.25},"depth":{"buy":[{"quantity":625,"price":84.15,"orders":1},{"quantity":1875,"price":83.55,"orders":1},{"quantity":1875,"price":79.95,"orders":1},{"quantity":4375,"price":79.9,"orders":2},{"quantity":3125,"price":78.55,"orders":1}],"sell":[{"quantity":1875,"price":85.0,"orders":2},{"quantity":625,"price":85.45,"orders":1},{"quantity":1875,"price":86.1,"orders":1},{"quantity":625,"price":86.15,"orders":1},{"quantity":625,"price":87.05,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|64327","symbol":"ADANIENSOL25MAY960PE","last_price":87.25,"volume":20625,"average_price":81.6,"oi":118125.0,"net_change":-4.5,"total_buy_quantity":58750.0,"total_sell_quantity":58125.0,"lower_circuit_limit":16.55,"upper_circuit_limit":166.95,"last_trade_time":"1747994172286","oi_day_high":118125.0,"oi_day_low":115625.0},"NSE_FO:LT25MAY3300PE":{"ohlc":{"open":1.45,"high":1.85,"low":1.05,"close":1.2},"depth":{"buy":[{"quantity":450,"price":1.2,"orders":3},{"quantity":300,"price":1.15,"orders":1},{"quantity":300,"price":1.1,"orders":1},{"quantity":600,"price":1.05,"orders":4},{"quantity":2100,"price":1.0,"orders":5}],"sell":[{"quantity":600,"price":1.3,"orders":3},{"quantity":450,"price":1.65,"orders":3},{"quantity":450,"price":1.7,"orders":2},{"quantity":150,"price":1.75,"orders":1},{"quantity":450,"price":1.8,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|101855","symbol":"LT25MAY3300PE","last_price":1.2,"volume":149700,"average_price":1.36,"oi":311250.0,"net_change":-0.65,"total_buy_quantity":198450.0,"total_sell_quantity":27000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1747994306802","oi_day_high":355950.0,"oi_day_low":309900.0},"NSE_FO:RAMCOCEM25MAY990CE":{"ohlc":{"open":11.95,"high":28.0,"low":6.6,"close":23.6},"depth":{"buy":[{"quantity":850,"price":22.85,"orders":1},{"quantity":850,"price":22.7,"orders":1},{"quantity":1700,"price":22.55,"orders":1},{"quantity":850,"price":22.5,"orders":1},{"quantity":4250,"price":21.85,"orders":1}],"sell":[{"quantity":1700,"price":23.45,"orders":2},{"quantity":850,"price":24.2,"orders":1},{"quantity":850,"price":24.75,"orders":1},{"quantity":4250,"price":24.8,"orders":1},{"quantity":850,"price":27.45,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|134002","symbol":"RAMCOCEM25MAY990CE","last_price":23.6,"volume":1573350,"average_price":18.97,"oi":80750.0,"net_change":4.85,"total_buy_quantity":465800.0,"total_sell_quantity":91800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.75,"last_trade_time":"1747994348123","oi_day_high":172550.0,"oi_day_low":79900.0},"NSE_FO:ULTRACEMCO25MAY12200CE":{"ohlc":{"open":24.85,"high":40.0,"low":19.45,"close":20.45},"depth":{"buy":[{"quantity":50,"price":19.3,"orders":1},{"quantity":100,"price":19.25,"orders":1},{"quantity":50,"price":19.1,"orders":1},{"quantity":50,"price":19.05,"orders":1},{"quantity":50,"price":18.8,"orders":1}],"sell":[{"quantity":100,"price":21.25,"orders":2},{"quantity":100,"price":21.3,"orders":2},{"quantity":50,"price":22.9,"orders":1},{"quantity":50,"price":22.95,"orders":1},{"quantity":50,"price":23.0,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|137113","symbol":"ULTRACEMCO25MAY12200CE","last_price":20.45,"volume":120350,"average_price":29.24,"oi":130400.0,"net_change":-2.35,"total_buy_quantity":63000.0,"total_sell_quantity":18550.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.7,"last_trade_time":"1747994379867","oi_day_high":133850.0,"oi_day_low":128000.0},"NSE_FO:TCS25MAY3400PE":{"ohlc":{"open":13.5,"high":13.5,"low":4.15,"close":5.4},"depth":{"buy":[{"quantity":700,"price":5.35,"orders":4},{"quantity":700,"price":5.3,"orders":3},{"quantity":1925,"price":5.25,"orders":4},{"quantity":875,"price":5.2,"orders":4},{"quantity":2275,"price":5.15,"orders":5}],"sell":[{"quantity":525,"price":5.5,"orders":2},{"quantity":875,"price":5.55,"orders":4},{"quantity":525,"price":5.6,"orders":2},{"quantity":875,"price":5.65,"orders":4},{"quantity":700,"price":5.7,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|131753","symbol":"TCS25MAY3400PE","last_price":5.4,"volume":540225,"average_price":6.63,"oi":551600.0,"net_change":-8.1,"total_buy_quantity":393225.0,"total_sell_quantity":35175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.45,"last_trade_time":"1747994376208","oi_day_high":572250.0,"oi_day_low":536025.0},"NSE_FO:POLYCAB25MAY5500PE":{"ohlc":{"open":6.0,"high":6.8,"low":4.45,"close":4.85},"depth":{"buy":[{"quantity":125,"price":4.85,"orders":1},{"quantity":375,"price":4.8,"orders":3},{"quantity":125,"price":4.75,"orders":1},{"quantity":125,"price":4.7,"orders":1},{"quantity":250,"price":4.65,"orders":1}],"sell":[{"quantity":125,"price":5.25,"orders":1},{"quantity":250,"price":5.3,"orders":2},{"quantity":250,"price":5.35,"orders":2},{"quantity":250,"price":5.4,"orders":2},{"quantity":125,"price":5.55,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|131658","symbol":"POLYCAB25MAY5500PE","last_price":4.85,"volume":85625,"average_price":5.78,"oi":127875.0,"net_change":-2.2,"total_buy_quantity":73500.0,"total_sell_quantity":26375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.6,"last_trade_time":"1747994397832","oi_day_high":133250.0,"oi_day_low":127875.0},"NSE_FO:GRANULES25MAY480PE":{"ohlc":{"open":2.3,"high":2.3,"low":1.55,"close":2.25},"depth":{"buy":[{"quantity":1000,"price":2.2,"orders":1},{"quantity":1000,"price":2.15,"orders":1},{"quantity":1000,"price":2.1,"orders":1},{"quantity":2000,"price":2.05,"orders":1},{"quantity":1000,"price":2.0,"orders":1}],"sell":[{"quantity":3000,"price":2.35,"orders":3},{"quantity":3000,"price":2.4,"orders":3},{"quantity":3000,"price":2.45,"orders":3},{"quantity":3000,"price":2.5,"orders":3},{"quantity":2000,"price":2.55,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|84330","symbol":"GRANULES25MAY480PE","last_price":2.25,"volume":94000,"average_price":1.82,"oi":191000.0,"net_change":0.1,"total_buy_quantity":139000.0,"total_sell_quantity":136000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.15,"last_trade_time":"1747994257935","oi_day_high":191000.0,"oi_day_low":175000.0},"NSE_FO:DIVISLAB25MAY6200CE":{"ohlc":{"open":340.0,"high":363.05,"low":287.0,"close":309.0},"depth":{"buy":[{"quantity":100,"price":304.4,"orders":1},{"quantity":100,"price":304.35,"orders":1},{"quantity":200,"price":300.5,"orders":2},{"quantity":200,"price":300.1,"orders":1},{"quantity":400,"price":300.05,"orders":2}],"sell":[{"quantity":100,"price":306.85,"orders":1},{"quantity":100,"price":306.9,"orders":1},{"quantity":200,"price":311.05,"orders":1},{"quantity":100,"price":311.1,"orders":1},{"quantity":200,"price":316.95,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|79682","symbol":"DIVISLAB25MAY6200CE","last_price":309.0,"volume":7100,"average_price":326.0,"oi":99300.0,"net_change":-56.35,"total_buy_quantity":13000.0,"total_sell_quantity":31100.0,"lower_circuit_limit":55.4,"upper_circuit_limit":675.3,"last_trade_time":"1747994258937","oi_day_high":102500.0,"oi_day_low":99300.0},"NSE_FO:HAVELLS25MAY1600CE":{"ohlc":{"open":9.55,"high":14.15,"low":7.6,"close":9.5},"depth":{"buy":[{"quantity":1500,"price":9.5,"orders":2},{"quantity":1500,"price":9.45,"orders":2},{"quantity":4500,"price":9.4,"orders":2},{"quantity":4000,"price":9.35,"orders":1},{"quantity":4500,"price":9.3,"orders":2}],"sell":[{"quantity":92000,"price":9.75,"orders":7},{"quantity":13500,"price":10.0,"orders":1},{"quantity":4500,"price":10.05,"orders":2},{"quantity":4000,"price":10.15,"orders":1},{"quantity":4000,"price":10.2,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|86047","symbol":"HAVELLS25MAY1600CE","last_price":9.5,"volume":967000,"average_price":10.82,"oi":1096500.0,"net_change":0.1,"total_buy_quantity":622000.0,"total_sell_quantity":306500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.1,"last_trade_time":"1747994395349","oi_day_high":1242000.0,"oi_day_low":1096500.0},"NSE_FO:BANKBARODA25MAY252.5CE":{"ohlc":{"open":0.65,"high":0.8,"low":0.6,"close":0.6},"depth":{"buy":[{"quantity":70200,"price":0.55,"orders":14},{"quantity":131625,"price":0.5,"orders":8},{"quantity":32175,"price":0.45,"orders":4},{"quantity":23400,"price":0.4,"orders":2},{"quantity":14625,"price":0.35,"orders":2}],"sell":[{"quantity":14625,"price":0.6,"orders":4},{"quantity":84825,"price":0.65,"orders":17},{"quantity":108225,"price":0.7,"orders":9},{"quantity":52650,"price":0.75,"orders":7},{"quantity":114075,"price":0.8,"orders":6}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|73652","symbol":"BANKBARODA25MAY252.5CE","last_price":0.6,"volume":1216800,"average_price":0.7,"oi":1269450.0,"net_change":-0.1,"total_buy_quantity":658125.0,"total_sell_quantity":1017900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1747994309275","oi_day_high":1313325.0,"oi_day_low":1225575.0},"NSE_FO:PETRONET25MAY315PE":{"ohlc":{"open":2.25,"high":2.95,"low":1.8,"close":1.8},"depth":{"buy":[{"quantity":13500,"price":1.75,"orders":5},{"quantity":63000,"price":1.7,"orders":5},{"quantity":16500,"price":1.65,"orders":3},{"quantity":6000,"price":1.6,"orders":3},{"quantity":7500,"price":1.55,"orders":3}],"sell":[{"quantity":24000,"price":1.8,"orders":1},{"quantity":4500,"price":1.85,"orders":1},{"quantity":22500,"price":1.9,"orders":3},{"quantity":90000,"price":1.95,"orders":4},{"quantity":21000,"price":2.0,"orders":4}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|128355","symbol":"PETRONET25MAY315PE","last_price":1.8,"volume":1285500,"average_price":2.2,"oi":648000.0,"net_change":-0.95,"total_buy_quantity":348000.0,"total_sell_quantity":481500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.75,"last_trade_time":"1747994393232","oi_day_high":718500.0,"oi_day_low":595500.0},"NSE_FO:NAUKRI25MAY1440CE":{"ohlc":{"open":45.1,"high":71.3,"low":43.65,"close":58.85},"depth":{"buy":[{"quantity":375,"price":59.3,"orders":1},{"quantity":375,"price":56.45,"orders":1},{"quantity":375,"price":56.4,"orders":1},{"quantity":375,"price":54.15,"orders":1},{"quantity":1125,"price":54.1,"orders":1}],"sell":[{"quantity":375,"price":60.0,"orders":1},{"quantity":375,"price":60.05,"orders":1},{"quantity":375,"price":61.5,"orders":1},{"quantity":375,"price":61.9,"orders":1},{"quantity":750,"price":61.95,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|107838","symbol":"NAUKRI25MAY1440CE","last_price":58.85,"volume":96750,"average_price":60.31,"oi":212250.0,"net_change":7.5,"total_buy_quantity":43875.0,"total_sell_quantity":28875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":110.85,"last_trade_time":"1747994294820","oi_day_high":235125.0,"oi_day_low":212250.0},"NSE_FO:CDSL25MAY1360PE":{"ohlc":{"open":3.8,"high":5.95,"low":1.9,"close":1.9},"depth":{"buy":[{"quantity":700,"price":1.85,"orders":2},{"quantity":2800,"price":1.8,"orders":2},{"quantity":14000,"price":1.75,"orders":5},{"quantity":3150,"price":1.7,"orders":3},{"quantity":700,"price":1.65,"orders":1}],"sell":[{"quantity":700,"price":1.9,"orders":1},{"quantity":1750,"price":1.95,"orders":3},{"quantity":2100,"price":2.0,"orders":5},{"quantity":2800,"price":2.05,"orders":7},{"quantity":2450,"price":2.1,"orders":6}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|73439","symbol":"CDSL25MAY1360PE","last_price":1.9,"volume":513100,"average_price":4.02,"oi":302050.0,"net_change":-2.25,"total_buy_quantity":137900.0,"total_sell_quantity":108500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.15,"last_trade_time":"1747994364468","oi_day_high":379750.0,"oi_day_low":283850.0},"NSE_FO:TVSMOTOR25MAY2780PE":{"ohlc":{"open":29.5,"high":34.5,"low":24.95,"close":31.0},"depth":{"buy":[{"quantity":350,"price":30.2,"orders":1},{"quantity":350,"price":30.05,"orders":1},{"quantity":350,"price":29.95,"orders":1},{"quantity":1050,"price":29.85,"orders":1},{"quantity":350,"price":29.8,"orders":1}],"sell":[{"quantity":350,"price":31.0,"orders":1},{"quantity":350,"price":31.05,"orders":1},{"quantity":350,"price":31.3,"orders":1},{"quantity":1050,"price":31.35,"orders":1},{"quantity":350,"price":31.65,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|145099","symbol":"TVSMOTOR25MAY2780PE","last_price":31.0,"volume":197400,"average_price":30.72,"oi":61600.0,"net_change":1.25,"total_buy_quantity":152250.0,"total_sell_quantity":70350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":93.05,"last_trade_time":"1747994399130","oi_day_high":79450.0,"oi_day_low":61600.0},"NSE_FO:TATACOMM25MAY1600PE":{"ohlc":{"open":3.55,"high":3.55,"low":1.35,"close":1.95},"depth":{"buy":[{"quantity":500,"price":1.85,"orders":2},{"quantity":250,"price":1.8,"orders":1},{"quantity":500,"price":1.75,"orders":2},{"quantity":500,"price":1.7,"orders":2},{"quantity":8000,"price":1.65,"orders":3}],"sell":[{"quantity":250,"price":1.95,"orders":1},{"quantity":2000,"price":2.0,"orders":3},{"quantity":500,"price":2.05,"orders":2},{"quantity":2000,"price":2.1,"orders":3},{"quantity":500,"price":2.15,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|127025","symbol":"TATACOMM25MAY1600PE","last_price":1.95,"volume":97250,"average_price":2.13,"oi":111750.0,"net_change":-2.1,"total_buy_quantity":121250.0,"total_sell_quantity":54250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1747994194688","oi_day_high":127750.0,"oi_day_low":111750.0},"NSE_FO:HEROMOTOCO25MAY3950PE":{"ohlc":{"open":3.15,"high":3.35,"low":1.75,"close":1.75},"depth":{"buy":[{"quantity":450,"price":1.75,"orders":3},{"quantity":600,"price":1.7,"orders":2},{"quantity":450,"price":1.65,"orders":3},{"quantity":450,"price":1.6,"orders":3},{"quantity":4650,"price":1.55,"orders":2}],"sell":[{"quantity":300,"price":1.85,"orders":2},{"quantity":750,"price":1.9,"orders":5},{"quantity":900,"price":1.95,"orders":5},{"quantity":750,"price":2.0,"orders":5},{"quantity":750,"price":2.05,"orders":4}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|95375","symbol":"HEROMOTOCO25MAY3950PE","last_price":1.75,"volume":60450,"average_price":2.46,"oi":64350.0,"net_change":-2.0,"total_buy_quantity":113550.0,"total_sell_quantity":32100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1747994297856","oi_day_high":72750.0,"oi_day_low":63150.0},"NSE_FO:AUBANK25MAY680PE":{"ohlc":{"open":6.8,"high":7.3,"low":2.75,"close":2.8},"depth":{"buy":[{"quantity":7000,"price":2.75,"orders":3},{"quantity":9000,"price":2.7,"orders":5},{"quantity":43000,"price":2.65,"orders":6},{"quantity":6000,"price":2.6,"orders":4},{"quantity":10000,"price":2.55,"orders":4}],"sell":[{"quantity":5000,"price":2.85,"orders":2},{"quantity":3000,"price":2.9,"orders":2},{"quantity":4000,"price":2.95,"orders":1},{"quantity":5000,"price":3.0,"orders":2},{"quantity":12000,"price":3.05,"orders":4}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|68661","symbol":"AUBANK25MAY680PE","last_price":2.8,"volume":1090000,"average_price":4.15,"oi":632000.0,"net_change":-3.6,"total_buy_quantity":207000.0,"total_sell_quantity":288000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1747994392418","oi_day_high":675000.0,"oi_day_low":393000.0},"NSE_FO:VBL25MAY530PE":{"ohlc":{"open":49.55,"high":50.0,"low":40.9,"close":42.25},"depth":{"buy":[{"quantity":1750,"price":42.15,"orders":2},{"quantity":875,"price":41.75,"orders":1},{"quantity":875,"price":41.35,"orders":1},{"quantity":875,"price":41.3,"orders":1},{"quantity":875,"price":40.75,"orders":1}],"sell":[{"quantity":1750,"price":42.55,"orders":2},{"quantity":875,"price":42.65,"orders":1},{"quantity":875,"price":43.1,"orders":1},{"quantity":875,"price":43.15,"orders":1},{"quantity":875,"price":43.2,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|145748","symbol":"VBL25MAY530PE","last_price":42.25,"volume":96250,"average_price":44.22,"oi":327250.0,"net_change":-14.4,"total_buy_quantity":99750.0,"total_sell_quantity":105000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":87.7,"last_trade_time":"1747994352399","oi_day_high":352625.0,"oi_day_low":327250.0},"NSE_FO:BANKINDIA25MAY119CE":{"ohlc":{"open":1.3,"high":1.75,"low":1.15,"close":1.3},"depth":{"buy":[{"quantity":67550,"price":1.25,"orders":10},{"quantity":67550,"price":1.2,"orders":12},{"quantity":96500,"price":1.15,"orders":13},{"quantity":9650,"price":1.1,"orders":2},{"quantity":14475,"price":1.05,"orders":2}],"sell":[{"quantity":82025,"price":1.35,"orders":7},{"quantity":77200,"price":1.4,"orders":8},{"quantity":115800,"price":1.45,"orders":15},{"quantity":57900,"price":1.5,"orders":4},{"quantity":38600,"price":1.55,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|74051","symbol":"BANKINDIA25MAY119CE","last_price":1.3,"volume":593475,"average_price":1.38,"oi":627250.0,"net_change":-0.1,"total_buy_quantity":574175.0,"total_sell_quantity":1056675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1747994352004","oi_day_high":752700.0,"oi_day_low":627250.0},"NSE_FO:OBEROIRLTY25MAY1680PE":{"ohlc":{"open":10.05,"high":10.6,"low":4.0,"close":4.1},"depth":{"buy":[{"quantity":350,"price":3.95,"orders":1},{"quantity":350,"price":3.9,"orders":1},{"quantity":1400,"price":3.85,"orders":3},{"quantity":350,"price":3.8,"orders":1},{"quantity":350,"price":3.75,"orders":1}],"sell":[{"quantity":350,"price":4.3,"orders":1},{"quantity":350,"price":4.35,"orders":1},{"quantity":350,"price":4.4,"orders":1},{"quantity":700,"price":4.45,"orders":2},{"quantity":2100,"price":4.5,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|110847","symbol":"OBEROIRLTY25MAY1680PE","last_price":4.1,"volume":99400,"average_price":5.55,"oi":78400.0,"net_change":-5.65,"total_buy_quantity":348950.0,"total_sell_quantity":77000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.85,"last_trade_time":"1747994372168","oi_day_high":106050.0,"oi_day_low":78400.0},"NSE_FO:MGL25MAY1320CE":{"ohlc":{"open":48.0,"high":48.0,"low":36.55,"close":40.5},"depth":{"buy":[{"quantity":400,"price":38.45,"orders":1},{"quantity":400,"price":38.4,"orders":1},{"quantity":400,"price":38.25,"orders":1},{"quantity":400,"price":37.65,"orders":1},{"quantity":400,"price":37.6,"orders":1}],"sell":[{"quantity":400,"price":40.55,"orders":1},{"quantity":400,"price":40.6,"orders":1},{"quantity":400,"price":40.75,"orders":1},{"quantity":400,"price":40.8,"orders":1},{"quantity":400,"price":40.85,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|105645","symbol":"MGL25MAY1320CE","last_price":40.5,"volume":18000,"average_price":41.4,"oi":28400.0,"net_change":-4.85,"total_buy_quantity":48000.0,"total_sell_quantity":61600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":112.15,"last_trade_time":"1747994291002","oi_day_high":29600.0,"oi_day_low":28000.0},"NSE_FO:IOC25MAY138CE":{"ohlc":{"open":7.25,"high":7.25,"low":6.4,"close":6.6},"depth":{"buy":[{"quantity":4875,"price":6.4,"orders":1},{"quantity":4875,"price":6.35,"orders":1},{"quantity":4875,"price":6.2,"orders":1},{"quantity":19500,"price":6.15,"orders":1},{"quantity":43875,"price":5.85,"orders":1}],"sell":[{"quantity":4875,"price":6.55,"orders":1},{"quantity":4875,"price":6.65,"orders":1},{"quantity":4875,"price":6.7,"orders":1},{"quantity":4875,"price":6.75,"orders":1},{"quantity":4875,"price":6.85,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|106992","symbol":"IOC25MAY138CE","last_price":6.6,"volume":165750,"average_price":6.73,"oi":838500.0,"net_change":0.85,"total_buy_quantity":448500.0,"total_sell_quantity":487500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1747993371093","oi_day_high":867750.0,"oi_day_low":819000.0},"NSE_FO:WIPRO25MAY242.5CE":{"ohlc":{"open":5.65,"high":8.7,"low":5.65,"close":6.5},"depth":{"buy":[{"quantity":9000,"price":6.5,"orders":3},{"quantity":12000,"price":6.45,"orders":4},{"quantity":9000,"price":6.4,"orders":3},{"quantity":9000,"price":6.35,"orders":3},{"quantity":9000,"price":6.3,"orders":3}],"sell":[{"quantity":3000,"price":6.6,"orders":1},{"quantity":21000,"price":6.65,"orders":6},{"quantity":18000,"price":6.7,"orders":5},{"quantity":15000,"price":6.75,"orders":4},{"quantity":3000,"price":6.8,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|146129","symbol":"WIPRO25MAY242.5CE","last_price":6.5,"volume":1197000,"average_price":7.25,"oi":1596000.0,"net_change":0.65,"total_buy_quantity":345000.0,"total_sell_quantity":435000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.85,"last_trade_time":"1747994351363","oi_day_high":1629000.0,"oi_day_low":1566000.0},"NSE_FO:ASIANPAINT25MAY2460CE":{"ohlc":{"open":1.75,"high":2.05,"low":1.2,"close":1.3},"depth":{"buy":[{"quantity":1000,"price":1.25,"orders":3},{"quantity":1600,"price":1.2,"orders":5},{"quantity":1000,"price":1.15,"orders":2},{"quantity":6600,"price":1.1,"orders":2},{"quantity":6000,"price":1.0,"orders":1}],"sell":[{"quantity":1400,"price":1.35,"orders":5},{"quantity":1200,"price":1.4,"orders":3},{"quantity":1400,"price":1.45,"orders":4},{"quantity":5200,"price":1.5,"orders":7},{"quantity":1600,"price":1.55,"orders":5}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|68939","symbol":"ASIANPAINT25MAY2460CE","last_price":1.3,"volume":168600,"average_price":1.57,"oi":365200.0,"net_change":-0.55,"total_buy_quantity":352600.0,"total_sell_quantity":55200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1747994345000","oi_day_high":365200.0,"oi_day_low":331000.0},"NSE_FO:ICICIGI25MAY1900PE":{"ohlc":{"open":35.9,"high":35.9,"low":16.95,"close":21.95},"depth":{"buy":[{"quantity":250,"price":20.95,"orders":1},{"quantity":250,"price":20.9,"orders":1},{"quantity":250,"price":20.8,"orders":1},{"quantity":250,"price":20.3,"orders":1},{"quantity":250,"price":20.25,"orders":1}],"sell":[{"quantity":500,"price":22.05,"orders":2},{"quantity":250,"price":22.1,"orders":1},{"quantity":250,"price":22.15,"orders":1},{"quantity":250,"price":22.55,"orders":1},{"quantity":250,"price":22.6,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|100378","symbol":"ICICIGI25MAY1900PE","last_price":21.95,"volume":186750,"average_price":21.07,"oi":73500.0,"net_change":-17.15,"total_buy_quantity":52000.0,"total_sell_quantity":53750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.9,"last_trade_time":"1747994359929","oi_day_high":85250.0,"oi_day_low":69250.0},"NSE_FO:NYKAA25MAY195CE":{"ohlc":{"open":9.9,"high":9.9,"low":8.85,"close":9.3},"depth":{"buy":[{"quantity":2950,"price":9.25,"orders":1},{"quantity":2950,"price":9.2,"orders":1},{"quantity":5900,"price":9.15,"orders":2},{"quantity":2950,"price":9.1,"orders":1},{"quantity":2950,"price":9.05,"orders":1}],"sell":[{"quantity":5900,"price":9.4,"orders":2},{"quantity":2950,"price":9.55,"orders":1},{"quantity":2950,"price":9.6,"orders":1},{"quantity":2950,"price":9.65,"orders":1},{"quantity":2950,"price":9.7,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|110597","symbol":"NYKAA25MAY195CE","last_price":9.3,"volume":50150,"average_price":9.44,"oi":200600.0,"net_change":-0.1,"total_buy_quantity":303850.0,"total_sell_quantity":339250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.4,"last_trade_time":"1747994395199","oi_day_high":206500.0,"oi_day_low":194700.0},"NSE_FO:BAJAJFINSV25MAY2100CE":{"ohlc":{"open":5.25,"high":9.0,"low":4.15,"close":6.2},"depth":{"buy":[{"quantity":1000,"price":6.15,"orders":2},{"quantity":2500,"price":6.1,"orders":4},{"quantity":1500,"price":6.05,"orders":3},{"quantity":6000,"price":6.0,"orders":5},{"quantity":5500,"price":5.95,"orders":5}],"sell":[{"quantity":2000,"price":6.2,"orders":1},{"quantity":1500,"price":6.25,"orders":3},{"quantity":2000,"price":6.3,"orders":3},{"quantity":1000,"price":6.35,"orders":1},{"quantity":5500,"price":6.4,"orders":6}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|72178","symbol":"BAJAJFINSV25MAY2100CE","last_price":6.2,"volume":2044000,"average_price":6.33,"oi":1983000.0,"net_change":1.45,"total_buy_quantity":368000.0,"total_sell_quantity":271000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.75,"last_trade_time":"1747994398669","oi_day_high":2503000.0,"oi_day_low":1983000.0},"NSE_FO:UNITDSPR25MAY1560CE":{"ohlc":{"open":31.0,"high":40.8,"low":26.45,"close":27.1},"depth":{"buy":[{"quantity":350,"price":27.4,"orders":1},{"quantity":350,"price":27.35,"orders":1},{"quantity":350,"price":27.25,"orders":1},{"quantity":350,"price":27.2,"orders":1},{"quantity":700,"price":27.15,"orders":2}],"sell":[{"quantity":350,"price":27.95,"orders":1},{"quantity":350,"price":28.0,"orders":1},{"quantity":350,"price":28.1,"orders":1},{"quantity":700,"price":28.15,"orders":2},{"quantity":700,"price":28.2,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|138463","symbol":"UNITDSPR25MAY1560CE","last_price":27.1,"volume":700000,"average_price":33.19,"oi":267750.0,"net_change":-1.15,"total_buy_quantity":83300.0,"total_sell_quantity":115500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.9,"last_trade_time":"1747994386357","oi_day_high":376600.0,"oi_day_low":267750.0},"NSE_FO:NESTLEIND25MAY2440PE":{"ohlc":{"open":71.55,"high":72.45,"low":41.05,"close":42.8},"depth":{"buy":[{"quantity":200,"price":42.0,"orders":1},{"quantity":200,"price":41.95,"orders":1},{"quantity":200,"price":41.65,"orders":1},{"quantity":400,"price":41.3,"orders":1},{"quantity":200,"price":39.2,"orders":1}],"sell":[{"quantity":200,"price":45.15,"orders":1},{"quantity":200,"price":45.2,"orders":1},{"quantity":200,"price":45.5,"orders":1},{"quantity":400,"price":45.55,"orders":1},{"quantity":200,"price":46.45,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|108890","symbol":"NESTLEIND25MAY2440PE","last_price":42.8,"volume":33000,"average_price":50.11,"oi":64800.0,"net_change":-51.2,"total_buy_quantity":18200.0,"total_sell_quantity":26800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":164.75,"last_trade_time":"1747994212975","oi_day_high":66200.0,"oi_day_low":63000.0},"NSE_FO:PERSISTENT25MAY5200PE":{"ohlc":{"open":15.1,"high":15.1,"low":5.3,"close":5.3},"depth":{"buy":[{"quantity":100,"price":5.2,"orders":1},{"quantity":100,"price":5.15,"orders":1},{"quantity":200,"price":5.1,"orders":2},{"quantity":600,"price":5.05,"orders":3},{"quantity":300,"price":5.0,"orders":2}],"sell":[{"quantity":300,"price":5.4,"orders":2},{"quantity":200,"price":5.45,"orders":2},{"quantity":400,"price":5.55,"orders":3},{"quantity":100,"price":5.65,"orders":1},{"quantity":100,"price":5.7,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|114445","symbol":"PERSISTENT25MAY5200PE","last_price":5.3,"volume":85900,"average_price":8.38,"oi":97300.0,"net_change":-12.6,"total_buy_quantity":62300.0,"total_sell_quantity":28400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.3,"last_trade_time":"1747994342516","oi_day_high":108900.0,"oi_day_low":97300.0},"NSE_FO:HDFCBANK25MAY1920PE":{"ohlc":{"open":17.25,"high":19.3,"low":9.5,"close":9.6},"depth":{"buy":[{"quantity":4950,"price":9.65,"orders":3},{"quantity":2200,"price":9.6,"orders":2},{"quantity":9350,"price":9.55,"orders":9},{"quantity":2200,"price":9.5,"orders":2},{"quantity":7700,"price":9.45,"orders":5}],"sell":[{"quantity":2750,"price":9.75,"orders":2},{"quantity":6050,"price":9.8,"orders":5},{"quantity":5500,"price":9.85,"orders":7},{"quantity":4400,"price":9.9,"orders":6},{"quantity":5500,"price":9.95,"orders":5}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|87326","symbol":"HDFCBANK25MAY1920PE","last_price":9.6,"volume":8527200,"average_price":12.45,"oi":1895850.0,"net_change":-7.05,"total_buy_quantity":495000.0,"total_sell_quantity":304150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":52.4,"last_trade_time":"1747994399208","oi_day_high":1928300.0,"oi_day_low":1383250.0},"NSE_FO:JIOFIN25MAY260CE":{"ohlc":{"open":16.95,"high":24.55,"low":16.95,"close":22.15},"depth":{"buy":[{"quantity":1650,"price":22.25,"orders":1},{"quantity":4950,"price":22.2,"orders":3},{"quantity":4950,"price":22.15,"orders":3},{"quantity":4950,"price":22.1,"orders":3},{"quantity":3300,"price":22.05,"orders":2}],"sell":[{"quantity":3300,"price":22.4,"orders":2},{"quantity":1650,"price":22.45,"orders":1},{"quantity":3300,"price":22.5,"orders":2},{"quantity":1650,"price":22.55,"orders":1},{"quantity":1650,"price":22.6,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|97762","symbol":"JIOFIN25MAY260CE","last_price":22.15,"volume":590700,"average_price":20.32,"oi":2308350.0,"net_change":6.05,"total_buy_quantity":250800.0,"total_sell_quantity":214500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.1,"last_trade_time":"1747994381417","oi_day_high":2451900.0,"oi_day_low":2308350.0},"NSE_FO:MANAPPURAM25MAY230CE":{"ohlc":{"open":0.7,"high":0.7,"low":0.1,"close":0.7},"depth":{"buy":[{"quantity":24000,"price":0.7,"orders":1},{"quantity":1968000,"price":0.1,"orders":24},{"quantity":1119000,"price":0.05,"orders":13},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":3000,"price":0.95,"orders":1},{"quantity":9000,"price":1.3,"orders":1},{"quantity":3000,"price":1.5,"orders":1},{"quantity":3000,"price":1.85,"orders":1},{"quantity":6000,"price":2.0,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|103980","symbol":"MANAPPURAM25MAY230CE","last_price":0.7,"volume":285000,"average_price":0.63,"oi":1.0803E7,"net_change":0.05,"total_buy_quantity":3111000.0,"total_sell_quantity":312000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.65,"last_trade_time":"1747994196038","oi_day_high":1.0827E7,"oi_day_low":1.0803E7},"NSE_FO:BAJAJ-AUTO25MAY8200CE":{"ohlc":{"open":616.0,"high":632.25,"low":549.3,"close":563.45},"depth":{"buy":[{"quantity":75,"price":538.85,"orders":1},{"quantity":150,"price":538.8,"orders":2},{"quantity":75,"price":538.75,"orders":1},{"quantity":150,"price":538.7,"orders":2},{"quantity":75,"price":538.65,"orders":1}],"sell":[{"quantity":75,"price":555.6,"orders":1},{"quantity":75,"price":555.65,"orders":1},{"quantity":525,"price":555.7,"orders":7},{"quantity":1575,"price":555.75,"orders":2},{"quantity":75,"price":556.15,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|69518","symbol":"BAJAJ-AUTO25MAY8200CE","last_price":563.45,"volume":1950,"average_price":568.94,"oi":36450.0,"net_change":16.3,"total_buy_quantity":9600.0,"total_sell_quantity":6375.0,"lower_circuit_limit":117.75,"upper_circuit_limit":976.55,"last_trade_time":"1747994001537","oi_day_high":37875.0,"oi_day_low":36300.0},"NSE_FO:NTPC25MAY365PE":{"ohlc":{"open":21.4,"high":21.5,"low":20.4,"close":20.85},"depth":{"buy":[{"quantity":1500,"price":20.1,"orders":1},{"quantity":1500,"price":20.05,"orders":1},{"quantity":3000,"price":20.0,"orders":2},{"quantity":1500,"price":19.65,"orders":1},{"quantity":1500,"price":19.5,"orders":1}],"sell":[{"quantity":1500,"price":20.35,"orders":1},{"quantity":1500,"price":20.4,"orders":1},{"quantity":3000,"price":20.45,"orders":2},{"quantity":3000,"price":20.5,"orders":2},{"quantity":1500,"price":20.55,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|124356","symbol":"NTPC25MAY365PE","last_price":20.85,"volume":33000,"average_price":20.88,"oi":864000.0,"net_change":-5.45,"total_buy_quantity":169500.0,"total_sell_quantity":177000.0,"lower_circuit_limit":6.3,"upper_circuit_limit":46.3,"last_trade_time":"1747992166697","oi_day_high":867000.0,"oi_day_low":862500.0},"NSE_FO:GLENMARK25MAY1440CE":{"ohlc":{"open":29.9,"high":31.0,"low":17.6,"close":21.8},"depth":{"buy":[{"quantity":325,"price":21.55,"orders":1},{"quantity":650,"price":21.5,"orders":2},{"quantity":325,"price":21.15,"orders":1},{"quantity":975,"price":21.05,"orders":2},{"quantity":325,"price":21.0,"orders":1}],"sell":[{"quantity":325,"price":21.95,"orders":1},{"quantity":1300,"price":22.0,"orders":1},{"quantity":325,"price":22.35,"orders":1},{"quantity":325,"price":22.4,"orders":1},{"quantity":650,"price":22.45,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|83170","symbol":"GLENMARK25MAY1440CE","last_price":21.8,"volume":706875,"average_price":22.44,"oi":392925.0,"net_change":-8.3,"total_buy_quantity":268450.0,"total_sell_quantity":75725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.25,"last_trade_time":"1747994397480","oi_day_high":405600.0,"oi_day_low":373425.0},"NSE_FO:GODREJPROP25MAY2150CE":{"ohlc":{"open":53.95,"high":62.55,"low":44.75,"close":54.1},"depth":{"buy":[{"quantity":225,"price":53.55,"orders":1},{"quantity":225,"price":53.5,"orders":1},{"quantity":225,"price":53.15,"orders":1},{"quantity":450,"price":53.05,"orders":1},{"quantity":225,"price":52.65,"orders":1}],"sell":[{"quantity":450,"price":54.6,"orders":2},{"quantity":225,"price":54.65,"orders":1},{"quantity":225,"price":54.7,"orders":1},{"quantity":225,"price":54.9,"orders":1},{"quantity":450,"price":54.95,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|90760","symbol":"GODREJPROP25MAY2150CE","last_price":54.1,"volume":205425,"average_price":53.97,"oi":128700.0,"net_change":1.65,"total_buy_quantity":128475.0,"total_sell_quantity":21600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":145.9,"last_trade_time":"1747994385243","oi_day_high":145350.0,"oi_day_low":128700.0},"NSE_FO:BANDHANBNK25MAY170PE":{"ohlc":{"open":5.65,"high":6.4,"low":4.8,"close":5.4},"depth":{"buy":[{"quantity":5600,"price":5.35,"orders":2},{"quantity":2800,"price":5.3,"orders":1},{"quantity":5600,"price":5.25,"orders":2},{"quantity":5600,"price":5.2,"orders":2},{"quantity":8400,"price":5.15,"orders":3}],"sell":[{"quantity":8400,"price":5.45,"orders":3},{"quantity":5600,"price":5.5,"orders":2},{"quantity":14000,"price":5.55,"orders":4},{"quantity":14000,"price":5.6,"orders":5},{"quantity":11200,"price":5.65,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|70275","symbol":"BANDHANBNK25MAY170PE","last_price":5.4,"volume":551600,"average_price":5.62,"oi":2651600.0,"net_change":-0.2,"total_buy_quantity":453600.0,"total_sell_quantity":428400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.6,"last_trade_time":"1747994236783","oi_day_high":2788800.0,"oi_day_low":2651600.0},"NSE_FO:TORNTPOWER25MAY1600CE":{"ohlc":{"open":0.1,"high":0.95,"low":0.1,"close":0.5},"depth":{"buy":[{"quantity":3000,"price":0.55,"orders":7},{"quantity":2625,"price":0.5,"orders":4},{"quantity":3750,"price":0.45,"orders":4},{"quantity":1125,"price":0.4,"orders":3},{"quantity":1125,"price":0.35,"orders":3}],"sell":[{"quantity":33000,"price":0.65,"orders":5},{"quantity":750,"price":0.7,"orders":2},{"quantity":5625,"price":0.75,"orders":4},{"quantity":1125,"price":0.8,"orders":2},{"quantity":1125,"price":0.85,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|135476","symbol":"TORNTPOWER25MAY1600CE","last_price":0.5,"volume":38625,"average_price":0.68,"oi":156000.0,"net_change":-0.4,"total_buy_quantity":64500.0,"total_sell_quantity":123375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1747994063904","oi_day_high":166125.0,"oi_day_low":156000.0},"NSE_FO:LTF25MAY180PE":{"ohlc":{"open":9.9,"high":9.9,"low":8.0,"close":8.25},"depth":{"buy":[{"quantity":8924,"price":8.1,"orders":1},{"quantity":17848,"price":7.55,"orders":1},{"quantity":44620,"price":7.45,"orders":1},{"quantity":13386,"price":7.4,"orders":1},{"quantity":22310,"price":7.35,"orders":1}],"sell":[{"quantity":4462,"price":8.45,"orders":1},{"quantity":4462,"price":8.5,"orders":1},{"quantity":44620,"price":10.2,"orders":1},{"quantity":17848,"price":10.4,"orders":1},{"quantity":35696,"price":10.8,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|102369","symbol":"LTF25MAY180PE","last_price":8.25,"volume":35696,"average_price":8.91,"oi":432814.0,"net_change":-1.1,"total_buy_quantity":348036.0,"total_sell_quantity":356960.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.35,"last_trade_time":"1747993465103","oi_day_high":432814.0,"oi_day_low":428352.0},"NSE_FO:HINDCOPPER25MAY225PE":{"ohlc":{"open":4.45,"high":5.35,"low":0.65,"close":0.85},"depth":{"buy":[{"quantity":7950,"price":0.85,"orders":1},{"quantity":39750,"price":0.8,"orders":6},{"quantity":42400,"price":0.75,"orders":6},{"quantity":55650,"price":0.7,"orders":6},{"quantity":58300,"price":0.65,"orders":8}],"sell":[{"quantity":26500,"price":0.95,"orders":8},{"quantity":18550,"price":1.0,"orders":5},{"quantity":18550,"price":1.05,"orders":2},{"quantity":15900,"price":1.1,"orders":2},{"quantity":15900,"price":1.15,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|97274","symbol":"HINDCOPPER25MAY225PE","last_price":0.85,"volume":2252500,"average_price":1.76,"oi":765850.0,"net_change":-4.15,"total_buy_quantity":487600.0,"total_sell_quantity":609500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.0,"last_trade_time":"1747994397458","oi_day_high":765850.0,"oi_day_low":577700.0},"NSE_FO:MARUTI25MAY11900CE":{"ohlc":{"open":592.35,"high":601.9,"low":570.35,"close":578.3},"depth":{"buy":[{"quantity":50,"price":570.85,"orders":1},{"quantity":50,"price":570.8,"orders":1},{"quantity":50,"price":570.7,"orders":1},{"quantity":50,"price":570.3,"orders":1},{"quantity":50,"price":569.0,"orders":1}],"sell":[{"quantity":100,"price":583.0,"orders":2},{"quantity":50,"price":583.05,"orders":1},{"quantity":50,"price":586.4,"orders":1},{"quantity":50,"price":595.25,"orders":1},{"quantity":50,"price":597.45,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|117770","symbol":"MARUTI25MAY11900CE","last_price":578.3,"volume":1250,"average_price":588.59,"oi":26700.0,"net_change":27.05,"total_buy_quantity":6500.0,"total_sell_quantity":6450.0,"lower_circuit_limit":86.25,"upper_circuit_limit":1016.25,"last_trade_time":"1747994138766","oi_day_high":26800.0,"oi_day_low":26450.0},"NSE_FO:IGL25MAY185PE":{"ohlc":{"open":0.3,"high":0.3,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":46750,"price":0.15,"orders":7},{"quantity":261250,"price":0.1,"orders":12},{"quantity":156750,"price":0.05,"orders":10},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":16500,"price":0.2,"orders":2},{"quantity":22000,"price":0.25,"orders":4},{"quantity":96250,"price":0.3,"orders":6},{"quantity":16500,"price":0.35,"orders":3},{"quantity":8250,"price":0.4,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|92188","symbol":"IGL25MAY185PE","last_price":0.15,"volume":137500,"average_price":0.19,"oi":426250.0,"net_change":-0.2,"total_buy_quantity":464750.0,"total_sell_quantity":525250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.35,"last_trade_time":"1747994280031","oi_day_high":503250.0,"oi_day_low":426250.0},"NSE_FO:TORNTPHARM25MAY3350PE":{"ohlc":{"open":165.4,"high":188.0,"low":160.85,"close":180.1},"depth":{"buy":[{"quantity":1500,"price":175.35,"orders":2},{"quantity":250,"price":175.3,"orders":1},{"quantity":250,"price":174.9,"orders":1},{"quantity":250,"price":172.55,"orders":1},{"quantity":250,"price":168.7,"orders":1}],"sell":[{"quantity":250,"price":186.45,"orders":1},{"quantity":250,"price":186.5,"orders":1},{"quantity":250,"price":190.95,"orders":1},{"quantity":250,"price":194.55,"orders":1},{"quantity":750,"price":194.8,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|144796","symbol":"TORNTPHARM25MAY3350PE","last_price":180.1,"volume":8750,"average_price":176.59,"oi":21500.0,"net_change":37.35,"total_buy_quantity":31250.0,"total_sell_quantity":19500.0,"lower_circuit_limit":21.1,"upper_circuit_limit":264.4,"last_trade_time":"1747994023473","oi_day_high":28000.0,"oi_day_low":21500.0},"NSE_FO:YESBANK25MAY18PE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":15444000,"price":0.05,"orders":158},{"quantity":2704000,"price":0.1,"orders":21},{"quantity":520000,"price":0.15,"orders":8},{"quantity":260000,"price":0.2,"orders":2},{"quantity":546000,"price":0.25,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|140560","symbol":"YESBANK25MAY18PE","last_price":0.05,"volume":442000,"average_price":0.05,"oi":3.8272E7,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":2.08E7,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1747987258539","oi_day_high":3.8272E7,"oi_day_low":3.8272E7},"NSE_FO:MPHASIS25MAY2460PE":{"ohlc":{"open":11.0,"high":11.7,"low":5.1,"close":10.25},"depth":{"buy":[{"quantity":275,"price":9.9,"orders":1},{"quantity":275,"price":9.85,"orders":1},{"quantity":275,"price":9.75,"orders":1},{"quantity":275,"price":9.7,"orders":1},{"quantity":550,"price":9.65,"orders":1}],"sell":[{"quantity":275,"price":10.6,"orders":1},{"quantity":275,"price":10.7,"orders":1},{"quantity":550,"price":10.75,"orders":1},{"quantity":275,"price":10.8,"orders":1},{"quantity":275,"price":13.6,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|120545","symbol":"MPHASIS25MAY2460PE","last_price":10.25,"volume":112475,"average_price":8.28,"oi":61600.0,"net_change":-3.35,"total_buy_quantity":112475.0,"total_sell_quantity":40975.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.4,"last_trade_time":"1747994350934","oi_day_high":71500.0,"oi_day_low":48950.0},"NSE_FO:DMART25MAY4500PE":{"ohlc":{"open":412.0,"high":412.0,"low":360.0,"close":360.0},"depth":{"buy":[{"quantity":150,"price":351.0,"orders":1},{"quantity":150,"price":350.6,"orders":1},{"quantity":150,"price":350.4,"orders":1},{"quantity":600,"price":336.65,"orders":1},{"quantity":750,"price":333.6,"orders":1}],"sell":[{"quantity":750,"price":382.95,"orders":1},{"quantity":150,"price":383.0,"orders":1},{"quantity":150,"price":383.1,"orders":1},{"quantity":600,"price":389.25,"orders":1},{"quantity":1500,"price":404.05,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|80824","symbol":"DMART25MAY4500PE","last_price":360.0,"volume":450,"average_price":392.0,"oi":13500.0,"net_change":-80.0,"total_buy_quantity":11550.0,"total_sell_quantity":13500.0,"lower_circuit_limit":217.9,"upper_circuit_limit":662.1,"last_trade_time":"1747974184955","oi_day_high":13500.0,"oi_day_low":13500.0},"NSE_FO:LODHA25MAY1320PE":{"ohlc":{"open":3.25,"high":3.75,"low":2.75,"close":3.0},"depth":{"buy":[{"quantity":450,"price":2.9,"orders":1},{"quantity":1800,"price":2.85,"orders":3},{"quantity":900,"price":2.8,"orders":2},{"quantity":450,"price":2.75,"orders":1},{"quantity":450,"price":2.7,"orders":1}],"sell":[{"quantity":900,"price":3.2,"orders":2},{"quantity":1350,"price":3.25,"orders":3},{"quantity":900,"price":3.3,"orders":2},{"quantity":900,"price":3.35,"orders":2},{"quantity":900,"price":3.4,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|101627","symbol":"LODHA25MAY1320PE","last_price":3.0,"volume":27450,"average_price":3.12,"oi":78300.0,"net_change":-1.7,"total_buy_quantity":251100.0,"total_sell_quantity":78750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.4,"last_trade_time":"1747994382002","oi_day_high":82800.0,"oi_day_low":78300.0},"NSE_FO:ABB25MAY5700PE":{"ohlc":{"open":37.5,"high":41.15,"low":14.9,"close":15.8},"depth":{"buy":[{"quantity":125,"price":14.55,"orders":1},{"quantity":125,"price":14.5,"orders":1},{"quantity":125,"price":14.45,"orders":1},{"quantity":125,"price":14.4,"orders":1},{"quantity":125,"price":14.25,"orders":1}],"sell":[{"quantity":125,"price":15.4,"orders":1},{"quantity":125,"price":15.55,"orders":1},{"quantity":125,"price":15.7,"orders":1},{"quantity":125,"price":15.75,"orders":1},{"quantity":2000,"price":15.8,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|65258","symbol":"ABB25MAY5700PE","last_price":15.8,"volume":105125,"average_price":20.46,"oi":102250.0,"net_change":-13.2,"total_buy_quantity":36625.0,"total_sell_quantity":18000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":128.15,"last_trade_time":"1747994337938","oi_day_high":108125.0,"oi_day_low":86500.0},"NSE_FO:PNBHOUSING25MAY1000PE":{"ohlc":{"open":7.0,"high":7.95,"low":3.75,"close":4.6},"depth":{"buy":[{"quantity":650,"price":4.15,"orders":1},{"quantity":1950,"price":4.1,"orders":3},{"quantity":1950,"price":4.05,"orders":3},{"quantity":1300,"price":4.0,"orders":2},{"quantity":1300,"price":3.95,"orders":2}],"sell":[{"quantity":650,"price":4.4,"orders":1},{"quantity":650,"price":4.45,"orders":1},{"quantity":1300,"price":4.5,"orders":2},{"quantity":1300,"price":4.55,"orders":2},{"quantity":5200,"price":4.6,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|130560","symbol":"PNBHOUSING25MAY1000PE","last_price":4.6,"volume":172250,"average_price":5.43,"oi":273650.0,"net_change":-1.55,"total_buy_quantity":275600.0,"total_sell_quantity":101400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1747994389274","oi_day_high":281450.0,"oi_day_low":243100.0},"NSE_FO:INOXWIND25MAY180CE":{"ohlc":{"open":7.6,"high":8.95,"low":5.25,"close":6.7},"depth":{"buy":[{"quantity":6450,"price":6.65,"orders":2},{"quantity":6450,"price":6.6,"orders":2},{"quantity":6450,"price":6.5,"orders":2},{"quantity":3225,"price":6.4,"orders":1},{"quantity":3225,"price":6.35,"orders":1}],"sell":[{"quantity":3225,"price":6.85,"orders":1},{"quantity":3225,"price":6.9,"orders":1},{"quantity":3225,"price":7.05,"orders":1},{"quantity":3225,"price":7.1,"orders":1},{"quantity":6450,"price":7.15,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|106101","symbol":"INOXWIND25MAY180CE","last_price":6.7,"volume":683700,"average_price":7.06,"oi":1618950.0,"net_change":-0.9,"total_buy_quantity":486975.0,"total_sell_quantity":493425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.6,"last_trade_time":"1747994398120","oi_day_high":1635075.0,"oi_day_low":1483500.0},"NSE_FO:BOSCHLTD25MAY28500CE":{"ohlc":{"open":1982.7,"high":1982.7,"low":1982.7,"close":1982.7},"depth":{"buy":[{"quantity":125,"price":3462.2,"orders":1},{"quantity":75,"price":3462.15,"orders":1},{"quantity":100,"price":3461.25,"orders":1},{"quantity":250,"price":3274.05,"orders":1},{"quantity":125,"price":3218.55,"orders":1}],"sell":[{"quantity":100,"price":3820.3,"orders":1},{"quantity":250,"price":3861.9,"orders":1},{"quantity":125,"price":3892.85,"orders":1},{"quantity":250,"price":3934.05,"orders":1},{"quantity":200,"price":4224.05,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|76085","symbol":"BOSCHLTD25MAY28500CE","last_price":1982.7,"volume":0,"average_price":0.0,"oi":450.0,"net_change":0.0,"total_buy_quantity":1675.0,"total_sell_quantity":925.0,"lower_circuit_limit":1837.4,"upper_circuit_limit":4715.2,"last_trade_time":"1746591406000","oi_day_high":450.0,"oi_day_low":450.0},"NSE_FO:IRCTC25MAY780CE":{"ohlc":{"open":14.05,"high":17.7,"low":11.4,"close":14.55},"depth":{"buy":[{"quantity":875,"price":14.65,"orders":1},{"quantity":2625,"price":14.55,"orders":3},{"quantity":875,"price":14.5,"orders":1},{"quantity":2625,"price":14.45,"orders":2},{"quantity":1750,"price":14.4,"orders":2}],"sell":[{"quantity":875,"price":14.9,"orders":1},{"quantity":2625,"price":14.95,"orders":3},{"quantity":875,"price":15.0,"orders":1},{"quantity":875,"price":15.05,"orders":1},{"quantity":875,"price":15.1,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|95969","symbol":"IRCTC25MAY780CE","last_price":14.55,"volume":699125,"average_price":14.66,"oi":283500.0,"net_change":0.55,"total_buy_quantity":424375.0,"total_sell_quantity":138250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.95,"last_trade_time":"1747994361320","oi_day_high":326375.0,"oi_day_low":283500.0},"NSE_FO:IIFL25MAY375CE":{"ohlc":{"open":40.6,"high":40.6,"low":40.6,"close":40.6},"depth":{"buy":[{"quantity":1550,"price":39.15,"orders":1},{"quantity":6200,"price":39.1,"orders":1},{"quantity":3100,"price":36.8,"orders":2},{"quantity":15500,"price":36.75,"orders":1},{"quantity":6200,"price":36.2,"orders":1}],"sell":[{"quantity":7750,"price":42.2,"orders":2},{"quantity":3100,"price":42.25,"orders":1},{"quantity":6200,"price":43.05,"orders":1},{"quantity":7750,"price":43.25,"orders":1},{"quantity":15500,"price":43.65,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|102872","symbol":"IIFL25MAY375CE","last_price":40.6,"volume":0,"average_price":0.0,"oi":266600.0,"net_change":-0.4,"total_buy_quantity":134850.0,"total_sell_quantity":122450.0,"lower_circuit_limit":7.6,"upper_circuit_limit":74.2,"last_trade_time":"1747821257000","oi_day_high":269700.0,"oi_day_low":266600.0},"NSE_FO:PRESTIGE25MAY1300PE":{"ohlc":{"open":2.85,"high":3.3,"low":1.7,"close":2.1},"depth":{"buy":[{"quantity":975,"price":1.95,"orders":3},{"quantity":975,"price":1.9,"orders":3},{"quantity":1950,"price":1.85,"orders":4},{"quantity":1300,"price":1.8,"orders":3},{"quantity":1300,"price":1.75,"orders":3}],"sell":[{"quantity":650,"price":2.1,"orders":1},{"quantity":1950,"price":2.15,"orders":4},{"quantity":650,"price":2.2,"orders":2},{"quantity":1950,"price":2.25,"orders":4},{"quantity":1300,"price":2.3,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|118570","symbol":"PRESTIGE25MAY1300PE","last_price":2.1,"volume":74425,"average_price":2.33,"oi":148525.0,"net_change":-1.65,"total_buy_quantity":217425.0,"total_sell_quantity":56875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.75,"last_trade_time":"1747994319597","oi_day_high":169975.0,"oi_day_low":148525.0},"NSE_FO:IDEA25MAY8CE":{"ohlc":{"open":0.05,"high":0.05,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":111880000,"price":0.05,"orders":504},{"quantity":56280000,"price":0.1,"orders":187},{"quantity":26800000,"price":0.15,"orders":73},{"quantity":10920000,"price":0.2,"orders":35},{"quantity":8400000,"price":0.25,"orders":19}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|91446","symbol":"IDEA25MAY8CE","last_price":0.05,"volume":4840000,"average_price":0.05,"oi":4.8448E8,"net_change":0.0,"total_buy_quantity":0.0,"total_sell_quantity":2.3656E8,"lower_circuit_limit":0.05,"upper_circuit_limit":20.05,"last_trade_time":"1747994374360","oi_day_high":4.8448E8,"oi_day_low":4.8296E8},"NSE_FO:ASTRAL25MAY1400PE":{"ohlc":{"open":7.25,"high":12.3,"low":3.3,"close":4.5},"depth":{"buy":[{"quantity":1101,"price":4.1,"orders":2},{"quantity":1835,"price":4.05,"orders":4},{"quantity":2936,"price":4.0,"orders":7},{"quantity":4037,"price":3.95,"orders":6},{"quantity":2202,"price":3.9,"orders":5}],"sell":[{"quantity":1468,"price":4.25,"orders":3},{"quantity":2202,"price":4.3,"orders":5},{"quantity":2202,"price":4.35,"orders":5},{"quantity":2202,"price":4.4,"orders":5},{"quantity":4037,"price":4.45,"orders":5}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|67957","symbol":"ASTRAL25MAY1400PE","last_price":4.5,"volume":1011085,"average_price":7.27,"oi":383148.0,"net_change":-5.45,"total_buy_quantity":183133.0,"total_sell_quantity":105329.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.95,"last_trade_time":"1747994399025","oi_day_high":405535.0,"oi_day_low":297637.0},"NSE_FO:SUNPHARMA25MAY1800CE":{"ohlc":{"open":3.2,"high":3.8,"low":0.75,"close":1.15},"depth":{"buy":[{"quantity":4200,"price":1.1,"orders":2},{"quantity":12250,"price":1.05,"orders":7},{"quantity":9100,"price":1.0,"orders":6},{"quantity":15050,"price":0.95,"orders":12},{"quantity":9800,"price":0.9,"orders":6}],"sell":[{"quantity":5600,"price":1.15,"orders":3},{"quantity":13300,"price":1.2,"orders":12},{"quantity":12250,"price":1.25,"orders":10},{"quantity":7700,"price":1.3,"orders":6},{"quantity":5950,"price":1.35,"orders":6}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|125704","symbol":"SUNPHARMA25MAY1800CE","last_price":1.15,"volume":3987550,"average_price":1.15,"oi":1516550.0,"net_change":-6.65,"total_buy_quantity":996450.0,"total_sell_quantity":246050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.8,"last_trade_time":"1747994398620","oi_day_high":1516550.0,"oi_day_low":1268050.0},"NSE_FO:MAXHEALTH25MAY1120PE":{"ohlc":{"open":10.3,"high":10.4,"low":2.95,"close":2.95},"depth":{"buy":[{"quantity":1050,"price":3.05,"orders":1},{"quantity":2100,"price":3.0,"orders":3},{"quantity":1575,"price":2.95,"orders":2},{"quantity":2625,"price":2.9,"orders":4},{"quantity":2625,"price":2.85,"orders":4}],"sell":[{"quantity":1050,"price":3.3,"orders":2},{"quantity":1050,"price":3.35,"orders":2},{"quantity":2100,"price":3.4,"orders":3},{"quantity":1050,"price":3.45,"orders":2},{"quantity":2100,"price":3.5,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|104846","symbol":"MAXHEALTH25MAY1120PE","last_price":2.95,"volume":271950,"average_price":5.91,"oi":134925.0,"net_change":-6.3,"total_buy_quantity":353325.0,"total_sell_quantity":112350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.35,"last_trade_time":"1747994200695","oi_day_high":203175.0,"oi_day_low":134925.0},"NSE_FO:HEROMOTOCO25MAY3850PE":{"ohlc":{"open":2.4,"high":2.4,"low":1.2,"close":1.2},"depth":{"buy":[{"quantity":150,"price":1.05,"orders":1},{"quantity":1200,"price":1.0,"orders":4},{"quantity":300,"price":0.95,"orders":2},{"quantity":150,"price":0.9,"orders":1},{"quantity":150,"price":0.85,"orders":1}],"sell":[{"quantity":150,"price":1.5,"orders":1},{"quantity":1800,"price":1.55,"orders":3},{"quantity":150,"price":2.3,"orders":1},{"quantity":600,"price":2.45,"orders":2},{"quantity":6000,"price":3.55,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|95370","symbol":"HEROMOTOCO25MAY3850PE","last_price":1.2,"volume":9300,"average_price":1.49,"oi":41400.0,"net_change":-1.3,"total_buy_quantity":87600.0,"total_sell_quantity":17100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1747994222346","oi_day_high":44700.0,"oi_day_low":41400.0},"NSE_FO:BAJFINANCE25MAY9300CE":{"ohlc":{"open":66.95,"high":116.4,"low":53.95,"close":87.65},"depth":{"buy":[{"quantity":125,"price":86.05,"orders":1},{"quantity":125,"price":86.0,"orders":1},{"quantity":250,"price":85.45,"orders":1},{"quantity":125,"price":85.25,"orders":1},{"quantity":250,"price":85.2,"orders":1}],"sell":[{"quantity":250,"price":87.7,"orders":1},{"quantity":250,"price":87.95,"orders":1},{"quantity":500,"price":88.0,"orders":2},{"quantity":375,"price":88.95,"orders":2},{"quantity":250,"price":90.1,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|72468","symbol":"BAJFINANCE25MAY9300CE","last_price":87.65,"volume":1232250,"average_price":93.3,"oi":370750.0,"net_change":23.8,"total_buy_quantity":99750.0,"total_sell_quantity":53875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":233.3,"last_trade_time":"1747994399912","oi_day_high":418625.0,"oi_day_low":370750.0},"NSE_FO:JUBLFOOD25MAY720PE":{"ohlc":{"open":54.4,"high":54.65,"low":54.2,"close":54.55},"depth":{"buy":[{"quantity":6250,"price":53.2,"orders":1},{"quantity":1250,"price":53.15,"orders":1},{"quantity":5000,"price":53.1,"orders":1},{"quantity":6250,"price":52.95,"orders":1},{"quantity":3750,"price":52.7,"orders":1}],"sell":[{"quantity":1250,"price":56.7,"orders":1},{"quantity":3750,"price":56.75,"orders":3},{"quantity":1250,"price":56.8,"orders":1},{"quantity":1250,"price":56.95,"orders":1},{"quantity":1250,"price":57.2,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|99296","symbol":"JUBLFOOD25MAY720PE","last_price":54.55,"volume":8750,"average_price":54.47,"oi":95000.0,"net_change":6.55,"total_buy_quantity":97500.0,"total_sell_quantity":97500.0,"lower_circuit_limit":12.25,"upper_circuit_limit":83.75,"last_trade_time":"1747994051540","oi_day_high":98750.0,"oi_day_low":95000.0},"NSE_FO:TATACONSUM25MAY1160CE":{"ohlc":{"open":4.45,"high":7.75,"low":3.75,"close":4.1},"depth":{"buy":[{"quantity":1368,"price":4.05,"orders":2},{"quantity":2280,"price":4.0,"orders":4},{"quantity":2280,"price":3.95,"orders":4},{"quantity":5016,"price":3.9,"orders":5},{"quantity":5472,"price":3.85,"orders":5}],"sell":[{"quantity":2280,"price":4.2,"orders":4},{"quantity":1368,"price":4.25,"orders":2},{"quantity":2280,"price":4.3,"orders":4},{"quantity":2280,"price":4.35,"orders":3},{"quantity":1368,"price":4.4,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|127473","symbol":"TATACONSUM25MAY1160CE","last_price":4.1,"volume":974472,"average_price":6.05,"oi":492936.0,"net_change":0.15,"total_buy_quantity":224808.0,"total_sell_quantity":125856.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1747994395218","oi_day_high":559056.0,"oi_day_low":479256.0},"NSE_FO:LICHSGFIN25MAY610PE":{"ohlc":{"open":19.65,"high":21.3,"low":14.85,"close":19.25},"depth":{"buy":[{"quantity":1000,"price":18.3,"orders":1},{"quantity":1000,"price":18.25,"orders":1},{"quantity":3000,"price":18.2,"orders":3},{"quantity":1000,"price":18.15,"orders":1},{"quantity":4000,"price":17.6,"orders":1}],"sell":[{"quantity":1000,"price":19.1,"orders":1},{"quantity":1000,"price":19.15,"orders":1},{"quantity":1000,"price":19.25,"orders":1},{"quantity":2000,"price":19.55,"orders":1},{"quantity":2000,"price":19.9,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|113270","symbol":"LICHSGFIN25MAY610PE","last_price":19.25,"volume":98000,"average_price":17.42,"oi":287000.0,"net_change":-1.4,"total_buy_quantity":141000.0,"total_sell_quantity":137000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.7,"last_trade_time":"1747994347176","oi_day_high":291000.0,"oi_day_low":283000.0},"NSE_FO:M&M25MAY2900CE":{"ohlc":{"open":120.05,"high":144.25,"low":106.0,"close":128.05},"depth":{"buy":[{"quantity":175,"price":126.2,"orders":1},{"quantity":175,"price":126.15,"orders":1},{"quantity":175,"price":126.1,"orders":1},{"quantity":350,"price":126.05,"orders":1},{"quantity":350,"price":124.05,"orders":1}],"sell":[{"quantity":175,"price":129.65,"orders":1},{"quantity":175,"price":129.7,"orders":1},{"quantity":175,"price":129.75,"orders":1},{"quantity":175,"price":129.9,"orders":1},{"quantity":350,"price":129.95,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|103282","symbol":"M&M25MAY2900CE","last_price":128.05,"volume":58800,"average_price":125.34,"oi":180950.0,"net_change":2.35,"total_buy_quantity":37625.0,"total_sell_quantity":22400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":261.65,"last_trade_time":"1747994390893","oi_day_high":192325.0,"oi_day_low":180950.0},"NSE_FO:EICHERMOT25MAY5650PE":{"ohlc":{"open":249.1,"high":255.15,"low":236.95,"close":255.15},"depth":{"buy":[{"quantity":175,"price":250.95,"orders":1},{"quantity":350,"price":250.9,"orders":2},{"quantity":175,"price":250.8,"orders":1},{"quantity":175,"price":250.75,"orders":1},{"quantity":175,"price":250.6,"orders":1}],"sell":[{"quantity":175,"price":261.6,"orders":1},{"quantity":175,"price":261.65,"orders":1},{"quantity":175,"price":262.05,"orders":1},{"quantity":175,"price":262.1,"orders":1},{"quantity":175,"price":262.45,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|87978","symbol":"EICHERMOT25MAY5650PE","last_price":255.15,"volume":1750,"average_price":243.14,"oi":22225.0,"net_change":-29.9,"total_buy_quantity":12425.0,"total_sell_quantity":15925.0,"lower_circuit_limit":55.15,"upper_circuit_limit":514.95,"last_trade_time":"1747993860101","oi_day_high":22225.0,"oi_day_low":21525.0},"NSE_FO:CGPOWER25MAY650CE":{"ohlc":{"open":48.5,"high":49.65,"low":45.6,"close":48.95},"depth":{"buy":[{"quantity":725,"price":47.95,"orders":1},{"quantity":725,"price":47.9,"orders":1},{"quantity":725,"price":47.55,"orders":1},{"quantity":725,"price":47.5,"orders":1},{"quantity":725,"price":46.8,"orders":1}],"sell":[{"quantity":725,"price":48.8,"orders":1},{"quantity":725,"price":48.85,"orders":1},{"quantity":725,"price":48.9,"orders":1},{"quantity":725,"price":49.05,"orders":1},{"quantity":725,"price":49.1,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|80245","symbol":"CGPOWER25MAY650CE","last_price":48.95,"volume":18850,"average_price":48.49,"oi":262450.0,"net_change":0.6,"total_buy_quantity":78300.0,"total_sell_quantity":82650.0,"lower_circuit_limit":2.5,"upper_circuit_limit":94.2,"last_trade_time":"1747994141497","oi_day_high":262450.0,"oi_day_low":260275.0},"NSE_FO:OFSS25MAY8535PE":{"ohlc":{"open":269.8,"high":269.8,"low":141.55,"close":216.85},"depth":{"buy":[{"quantity":50,"price":245.7,"orders":1},{"quantity":50,"price":245.65,"orders":1},{"quantity":50,"price":245.6,"orders":1},{"quantity":50,"price":245.5,"orders":1},{"quantity":50,"price":245.4,"orders":1}],"sell":[{"quantity":50,"price":255.7,"orders":1},{"quantity":50,"price":255.75,"orders":1},{"quantity":50,"price":259.25,"orders":1},{"quantity":50,"price":259.65,"orders":1},{"quantity":50,"price":262.65,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|125827","symbol":"OFSS25MAY8535PE","last_price":216.85,"volume":15850,"average_price":181.93,"oi":10500.0,"net_change":-81.15,"total_buy_quantity":28500.0,"total_sell_quantity":6650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":688.9,"last_trade_time":"1747991716383","oi_day_high":13000.0,"oi_day_low":10250.0},"NSE_FO:DIXON25MAY16500PE":{"ohlc":{"open":1400.0,"high":1652.75,"low":1277.7,"close":1430.75},"depth":{"buy":[{"quantity":50,"price":1450.0,"orders":1},{"quantity":250,"price":1430.0,"orders":1},{"quantity":100,"price":1400.05,"orders":1},{"quantity":50,"price":1400.0,"orders":1},{"quantity":250,"price":1000.0,"orders":1}],"sell":[{"quantity":100,"price":1502.45,"orders":1},{"quantity":100,"price":1502.5,"orders":1},{"quantity":50,"price":1650.0,"orders":1},{"quantity":50,"price":1700.0,"orders":1},{"quantity":400,"price":1899.95,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|80033","symbol":"DIXON25MAY16500PE","last_price":1430.75,"volume":24250,"average_price":1458.68,"oi":103350.0,"net_change":44.65,"total_buy_quantity":750.0,"total_sell_quantity":700.0,"lower_circuit_limit":310.85,"upper_circuit_limit":2461.35,"last_trade_time":"1747993191000","oi_day_high":126000.0,"oi_day_low":103350.0},"NSE_FO:IRFC25MAY132.5PE":{"ohlc":{"open":0.9,"high":1.4,"low":0.45,"close":0.5},"depth":{"buy":[{"quantity":56400,"price":0.5,"orders":12},{"quantity":59925,"price":0.45,"orders":7},{"quantity":42300,"price":0.4,"orders":4},{"quantity":38775,"price":0.35,"orders":4},{"quantity":133950,"price":0.3,"orders":3}],"sell":[{"quantity":31725,"price":0.55,"orders":6},{"quantity":52875,"price":0.6,"orders":13},{"quantity":38775,"price":0.65,"orders":7},{"quantity":42300,"price":0.7,"orders":8},{"quantity":35250,"price":0.75,"orders":7}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|108337","symbol":"IRFC25MAY132.5PE","last_price":0.5,"volume":4191225,"average_price":0.87,"oi":2622600.0,"net_change":-0.4,"total_buy_quantity":1350075.0,"total_sell_quantity":1092750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1747994231869","oi_day_high":2654325.0,"oi_day_low":2270100.0},"NSE_FO:PNB25MAY103CE":{"ohlc":{"open":0.75,"high":0.75,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":224000,"price":0.4,"orders":12},{"quantity":440000,"price":0.35,"orders":16},{"quantity":336000,"price":0.3,"orders":8},{"quantity":280000,"price":0.25,"orders":6},{"quantity":296000,"price":0.2,"orders":5}],"sell":[{"quantity":224000,"price":0.45,"orders":11},{"quantity":504000,"price":0.5,"orders":23},{"quantity":224000,"price":0.55,"orders":16},{"quantity":360000,"price":0.6,"orders":15},{"quantity":328000,"price":0.65,"orders":16}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|129890","symbol":"PNB25MAY103CE","last_price":0.4,"volume":12032000,"average_price":0.56,"oi":6160000.0,"net_change":-0.35,"total_buy_quantity":2416000.0,"total_sell_quantity":3336000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1747994366315","oi_day_high":6304000.0,"oi_day_low":5584000.0},"NSE_FO:ANGELONE25MAY2500PE":{"ohlc":{"open":4.5,"high":4.6,"low":2.4,"close":2.8},"depth":{"buy":[{"quantity":1600,"price":2.5,"orders":4},{"quantity":400,"price":2.45,"orders":2},{"quantity":400,"price":2.4,"orders":2},{"quantity":400,"price":2.35,"orders":2},{"quantity":800,"price":2.3,"orders":2}],"sell":[{"quantity":400,"price":2.75,"orders":1},{"quantity":4000,"price":2.8,"orders":3},{"quantity":400,"price":2.85,"orders":1},{"quantity":200,"price":2.9,"orders":1},{"quantity":400,"price":2.95,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|67890","symbol":"ANGELONE25MAY2500PE","last_price":2.8,"volume":357400,"average_price":3.3,"oi":277200.0,"net_change":-1.7,"total_buy_quantity":190800.0,"total_sell_quantity":166800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.5,"last_trade_time":"1747994315026","oi_day_high":280400.0,"oi_day_low":178400.0},"NSE_FO:HFCL25MAY85PE":{"ohlc":{"open":5.05,"high":5.05,"low":0.8,"close":0.95},"depth":{"buy":[{"quantity":20750,"price":1.0,"orders":3},{"quantity":53950,"price":0.95,"orders":7},{"quantity":58100,"price":0.9,"orders":7},{"quantity":78850,"price":0.85,"orders":9},{"quantity":78850,"price":0.8,"orders":9}],"sell":[{"quantity":33200,"price":1.05,"orders":6},{"quantity":124500,"price":1.1,"orders":11},{"quantity":37350,"price":1.15,"orders":6},{"quantity":74700,"price":1.2,"orders":6},{"quantity":70550,"price":1.25,"orders":8}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|88362","symbol":"HFCL25MAY85PE","last_price":0.95,"volume":18828550,"average_price":1.69,"oi":2091600.0,"net_change":-2.5,"total_buy_quantity":2792950.0,"total_sell_quantity":1639250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1747994379147","oi_day_high":2701650.0,"oi_day_low":1506450.0},"NSE_FO:BPCL25MAY300PE":{"ohlc":{"open":0.85,"high":0.85,"low":0.5,"close":0.6},"depth":{"buy":[{"quantity":673200,"price":0.55,"orders":12},{"quantity":66600,"price":0.5,"orders":15},{"quantity":91800,"price":0.45,"orders":8},{"quantity":108000,"price":0.4,"orders":5},{"quantity":77400,"price":0.35,"orders":4}],"sell":[{"quantity":59400,"price":0.6,"orders":7},{"quantity":30600,"price":0.65,"orders":6},{"quantity":23400,"price":0.7,"orders":6},{"quantity":9000,"price":0.75,"orders":3},{"quantity":5400,"price":0.85,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|71900","symbol":"BPCL25MAY300PE","last_price":0.6,"volume":3495600,"average_price":0.59,"oi":4150800.0,"net_change":-0.35,"total_buy_quantity":1719000.0,"total_sell_quantity":529200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.95,"last_trade_time":"1747994381814","oi_day_high":4150800.0,"oi_day_low":3351600.0},"NSE_FO:RELIANCE25MAY1300CE":{"ohlc":{"open":114.5,"high":134.6,"low":114.5,"close":128.9},"depth":{"buy":[{"quantity":500,"price":127.4,"orders":1},{"quantity":1500,"price":127.35,"orders":2},{"quantity":500,"price":127.0,"orders":1},{"quantity":500,"price":126.9,"orders":1},{"quantity":1000,"price":126.8,"orders":2}],"sell":[{"quantity":1000,"price":128.15,"orders":2},{"quantity":500,"price":128.2,"orders":1},{"quantity":500,"price":128.25,"orders":1},{"quantity":500,"price":128.3,"orders":1},{"quantity":500,"price":128.45,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|120090","symbol":"RELIANCE25MAY1300CE","last_price":128.9,"volume":80000,"average_price":128.98,"oi":1458000.0,"net_change":14.55,"total_buy_quantity":56500.0,"total_sell_quantity":62000.0,"lower_circuit_limit":54.5,"upper_circuit_limit":212.3,"last_trade_time":"1747994362376","oi_day_high":1507000.0,"oi_day_low":1458000.0},"NSE_FO:TATACHEM25MAY860PE":{"ohlc":{"open":11.8,"high":12.9,"low":2.3,"close":3.65},"depth":{"buy":[{"quantity":1100,"price":3.65,"orders":2},{"quantity":1100,"price":3.6,"orders":2},{"quantity":550,"price":3.55,"orders":1},{"quantity":1100,"price":3.5,"orders":2},{"quantity":1100,"price":3.45,"orders":2}],"sell":[{"quantity":550,"price":3.75,"orders":1},{"quantity":1100,"price":3.8,"orders":2},{"quantity":1100,"price":3.85,"orders":2},{"quantity":550,"price":3.9,"orders":1},{"quantity":2200,"price":3.95,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|141649","symbol":"TATACHEM25MAY860PE","last_price":3.65,"volume":1059850,"average_price":4.9,"oi":540650.0,"net_change":-7.95,"total_buy_quantity":381700.0,"total_sell_quantity":211200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":36.15,"last_trade_time":"1747994387281","oi_day_high":570900.0,"oi_day_low":469150.0},"NSE_FO:LUPIN25MAY2100PE":{"ohlc":{"open":151.15,"high":151.15,"low":120.35,"close":125.4},"depth":{"buy":[{"quantity":425,"price":125.3,"orders":1},{"quantity":425,"price":125.25,"orders":1},{"quantity":425,"price":124.5,"orders":1},{"quantity":425,"price":123.4,"orders":1},{"quantity":425,"price":122.4,"orders":1}],"sell":[{"quantity":425,"price":127.75,"orders":1},{"quantity":425,"price":127.8,"orders":1},{"quantity":425,"price":128.3,"orders":1},{"quantity":850,"price":128.35,"orders":1},{"quantity":425,"price":128.45,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|116360","symbol":"LUPIN25MAY2100PE","last_price":125.4,"volume":19550,"average_price":132.73,"oi":109225.0,"net_change":-7.3,"total_buy_quantity":43350.0,"total_sell_quantity":59500.0,"lower_circuit_limit":33.7,"upper_circuit_limit":231.7,"last_trade_time":"1747994363023","oi_day_high":118150.0,"oi_day_low":109225.0},"NSE_FO:BHEL25MAY230CE":{"ohlc":{"open":18.2,"high":26.8,"low":16.05,"close":26.1},"depth":{"buy":[{"quantity":2625,"price":25.8,"orders":1},{"quantity":2625,"price":25.65,"orders":1},{"quantity":7875,"price":25.6,"orders":3},{"quantity":5250,"price":25.55,"orders":2},{"quantity":2625,"price":25.5,"orders":1}],"sell":[{"quantity":5250,"price":26.1,"orders":2},{"quantity":2625,"price":26.15,"orders":1},{"quantity":2625,"price":26.2,"orders":1},{"quantity":7875,"price":26.5,"orders":1},{"quantity":10500,"price":26.65,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|71450","symbol":"BHEL25MAY230CE","last_price":26.1,"volume":569625,"average_price":22.47,"oi":2037000.0,"net_change":7.25,"total_buy_quantity":320250.0,"total_sell_quantity":280875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.85,"last_trade_time":"1747994325910","oi_day_high":2202375.0,"oi_day_low":2037000.0},"NSE_FO:NBCC25MAY100CE":{"ohlc":{"open":11.5,"high":13.1,"low":11.5,"close":13.1},"depth":{"buy":[{"quantity":5800,"price":12.6,"orders":1},{"quantity":5800,"price":12.55,"orders":1},{"quantity":23200,"price":11.65,"orders":1},{"quantity":58000,"price":10.85,"orders":1},{"quantity":232000,"price":10.6,"orders":1}],"sell":[{"quantity":5800,"price":13.2,"orders":1},{"quantity":5800,"price":13.25,"orders":1},{"quantity":52200,"price":13.35,"orders":2},{"quantity":58000,"price":13.45,"orders":1},{"quantity":58000,"price":13.65,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|107981","symbol":"NBCC25MAY100CE","last_price":13.1,"volume":116000,"average_price":12.86,"oi":1160000.0,"net_change":0.5,"total_buy_quantity":464000.0,"total_sell_quantity":493000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.6,"last_trade_time":"1747991856980","oi_day_high":1183200.0,"oi_day_low":1160000.0},"NSE_FO:TATAPOWER25MAY395CE":{"ohlc":{"open":7.1,"high":10.75,"low":4.95,"close":9.65},"depth":{"buy":[{"quantity":4050,"price":9.65,"orders":3},{"quantity":4050,"price":9.6,"orders":3},{"quantity":5400,"price":9.55,"orders":4},{"quantity":4050,"price":9.5,"orders":3},{"quantity":1350,"price":9.45,"orders":1}],"sell":[{"quantity":2700,"price":9.8,"orders":2},{"quantity":9450,"price":9.85,"orders":7},{"quantity":5400,"price":9.9,"orders":4},{"quantity":8100,"price":9.95,"orders":5},{"quantity":2700,"price":10.0,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|142867","symbol":"TATAPOWER25MAY395CE","last_price":9.65,"volume":3080700,"average_price":7.19,"oi":1750950.0,"net_change":3.45,"total_buy_quantity":427950.0,"total_sell_quantity":210600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.2,"last_trade_time":"1747994377769","oi_day_high":1968300.0,"oi_day_low":1750950.0},"NSE_FO:TIINDIA25MAY2650PE":{"ohlc":{"open":1.0,"high":1.0,"low":1.0,"close":1.0},"depth":{"buy":[{"quantity":150,"price":0.55,"orders":1},{"quantity":150,"price":0.5,"orders":1},{"quantity":6000,"price":0.4,"orders":1},{"quantity":2400,"price":0.35,"orders":1},{"quantity":6000,"price":0.2,"orders":1}],"sell":[{"quantity":150,"price":4.4,"orders":1},{"quantity":7500,"price":4.45,"orders":1},{"quantity":7500,"price":7.7,"orders":1},{"quantity":1500,"price":21.7,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|143991","symbol":"TIINDIA25MAY2650PE","last_price":1.0,"volume":450,"average_price":1.0,"oi":14550.0,"net_change":-2.0,"total_buy_quantity":36150.0,"total_sell_quantity":16650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.0,"last_trade_time":"1747992324714","oi_day_high":14550.0,"oi_day_low":14550.0},"NSE_FO:BSE25MAY2166.65CE":{"ohlc":{"open":180.2,"high":295.2,"low":157.05,"close":280.65},"depth":{"buy":[{"quantity":375,"price":278.8,"orders":1},{"quantity":375,"price":278.65,"orders":1},{"quantity":7500,"price":275.1,"orders":2},{"quantity":375,"price":272.45,"orders":1},{"quantity":1125,"price":270.95,"orders":1}],"sell":[{"quantity":375,"price":289.4,"orders":1},{"quantity":375,"price":289.5,"orders":1},{"quantity":7500,"price":290.0,"orders":2},{"quantity":1500,"price":290.3,"orders":1},{"quantity":375,"price":291.05,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|35243","symbol":"BSE25MAY2166.65CE","last_price":280.65,"volume":87000,"average_price":232.16,"oi":366375.0,"net_change":-301.1,"total_buy_quantity":45750.0,"total_sell_quantity":38625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":399.0,"last_trade_time":"1747993522122","oi_day_high":382500.0,"oi_day_low":366375.0},"NSE_FO:BHARATFORG25MAY1100PE":{"ohlc":{"open":1.0,"high":1.1,"low":0.65,"close":0.7},"depth":{"buy":[{"quantity":1000,"price":0.75,"orders":2},{"quantity":1000,"price":0.7,"orders":2},{"quantity":2000,"price":0.65,"orders":3},{"quantity":1500,"price":0.6,"orders":3},{"quantity":1500,"price":0.55,"orders":3}],"sell":[{"quantity":1000,"price":0.95,"orders":2},{"quantity":7500,"price":1.0,"orders":2},{"quantity":500,"price":1.05,"orders":1},{"quantity":2000,"price":1.1,"orders":1},{"quantity":500,"price":1.2,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|74776","symbol":"BHARATFORG25MAY1100PE","last_price":0.7,"volume":41000,"average_price":0.85,"oi":221000.0,"net_change":-0.55,"total_buy_quantity":280000.0,"total_sell_quantity":69500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1747994257715","oi_day_high":232000.0,"oi_day_low":220500.0},"NSE_FO:HINDUNILVR25MAY2320PE":{"ohlc":{"open":15.45,"high":17.95,"low":6.25,"close":6.35},"depth":{"buy":[{"quantity":600,"price":6.55,"orders":1},{"quantity":1800,"price":6.5,"orders":4},{"quantity":1200,"price":6.45,"orders":4},{"quantity":600,"price":6.4,"orders":2},{"quantity":300,"price":6.35,"orders":1}],"sell":[{"quantity":900,"price":6.65,"orders":3},{"quantity":1500,"price":6.7,"orders":5},{"quantity":1500,"price":6.75,"orders":4},{"quantity":600,"price":6.8,"orders":2},{"quantity":600,"price":6.85,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|89758","symbol":"HINDUNILVR25MAY2320PE","last_price":6.35,"volume":379800,"average_price":9.69,"oi":144600.0,"net_change":-12.85,"total_buy_quantity":312000.0,"total_sell_quantity":70200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.6,"last_trade_time":"1747994384130","oi_day_high":159600.0,"oi_day_low":136800.0},"NSE_FO:KOTAKBANK25MAY2220CE":{"ohlc":{"open":1.3,"high":1.7,"low":1.05,"close":1.15},"depth":{"buy":[{"quantity":4400,"price":1.1,"orders":6},{"quantity":10000,"price":1.05,"orders":8},{"quantity":14800,"price":1.0,"orders":11},{"quantity":6000,"price":0.95,"orders":5},{"quantity":5600,"price":0.9,"orders":6}],"sell":[{"quantity":4800,"price":1.2,"orders":6},{"quantity":4400,"price":1.25,"orders":4},{"quantity":4000,"price":1.3,"orders":5},{"quantity":3600,"price":1.35,"orders":5},{"quantity":4400,"price":1.4,"orders":6}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|112100","symbol":"KOTAKBANK25MAY2220CE","last_price":1.15,"volume":433600,"average_price":1.35,"oi":724000.0,"net_change":-0.3,"total_buy_quantity":668000.0,"total_sell_quantity":108800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.45,"last_trade_time":"1747994377851","oi_day_high":788800.0,"oi_day_low":724000.0},"NSE_FO:CESC25MAY157.5CE":{"ohlc":{"open":14.4,"high":14.4,"low":14.4,"close":14.4},"depth":{"buy":[{"quantity":26325,"price":11.15,"orders":2},{"quantity":8775,"price":11.1,"orders":1},{"quantity":11700,"price":10.95,"orders":1},{"quantity":29250,"price":10.9,"orders":1},{"quantity":117000,"price":10.8,"orders":1}],"sell":[{"quantity":20475,"price":13.15,"orders":1},{"quantity":20475,"price":13.2,"orders":2},{"quantity":14625,"price":13.25,"orders":1},{"quantity":29250,"price":13.45,"orders":1},{"quantity":29250,"price":13.7,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|80001","symbol":"CESC25MAY157.5CE","last_price":14.4,"volume":0,"average_price":0.0,"oi":295425.0,"net_change":0.0,"total_buy_quantity":236925.0,"total_sell_quantity":283725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.7,"last_trade_time":"1747810041000","oi_day_high":295425.0,"oi_day_low":295425.0},"NSE_FO:KEI25MAY3000PE":{"ohlc":{"open":1.0,"high":1.0,"low":0.55,"close":0.55},"depth":{"buy":[{"quantity":300,"price":0.55,"orders":2},{"quantity":4500,"price":0.5,"orders":1},{"quantity":3000,"price":0.45,"orders":2},{"quantity":6900,"price":0.35,"orders":1},{"quantity":4500,"price":0.3,"orders":1}],"sell":[{"quantity":300,"price":1.75,"orders":2},{"quantity":150,"price":2.5,"orders":1},{"quantity":150,"price":2.9,"orders":1},{"quantity":600,"price":3.0,"orders":1},{"quantity":6000,"price":11.95,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|99711","symbol":"KEI25MAY3000PE","last_price":0.55,"volume":5850,"average_price":0.73,"oi":62700.0,"net_change":-0.45,"total_buy_quantity":38100.0,"total_sell_quantity":7950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1747992340714","oi_day_high":63450.0,"oi_day_low":62550.0},"NSE_FO:UNIONBANK25MAY127.5CE":{"ohlc":{"open":13.15,"high":13.65,"low":13.15,"close":13.65},"depth":{"buy":[{"quantity":4425,"price":12.7,"orders":1},{"quantity":4425,"price":12.6,"orders":1},{"quantity":13275,"price":12.55,"orders":2},{"quantity":8850,"price":11.6,"orders":1},{"quantity":13275,"price":11.4,"orders":1}],"sell":[{"quantity":75225,"price":13.55,"orders":3},{"quantity":22125,"price":13.6,"orders":1},{"quantity":44250,"price":13.7,"orders":1},{"quantity":8850,"price":14.85,"orders":1},{"quantity":177000,"price":16.05,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|145457","symbol":"UNIONBANK25MAY127.5CE","last_price":13.65,"volume":17700,"average_price":13.37,"oi":539850.0,"net_change":1.05,"total_buy_quantity":376125.0,"total_sell_quantity":407100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.95,"last_trade_time":"1747991422088","oi_day_high":553125.0,"oi_day_low":539850.0},"NSE_FO:TATASTEEL25MAY142.5CE":{"ohlc":{"open":19.45,"high":20.2,"low":19.45,"close":20.2},"depth":{"buy":[{"quantity":5500,"price":20.1,"orders":1},{"quantity":33000,"price":19.85,"orders":2},{"quantity":22000,"price":18.7,"orders":1},{"quantity":66000,"price":18.55,"orders":2},{"quantity":165000,"price":17.95,"orders":1}],"sell":[{"quantity":22000,"price":21.0,"orders":1},{"quantity":22000,"price":21.05,"orders":1},{"quantity":33000,"price":21.1,"orders":2},{"quantity":55000,"price":21.25,"orders":1},{"quantity":33000,"price":21.3,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|143053","symbol":"TATASTEEL25MAY142.5CE","last_price":20.2,"volume":33000,"average_price":19.68,"oi":2398000.0,"net_change":1.1,"total_buy_quantity":379500.0,"total_sell_quantity":401500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.1,"last_trade_time":"1747991120090","oi_day_high":2398000.0,"oi_day_low":2392500.0},"NSE_FO:NCC25MAY220CE":{"ohlc":{"open":14.55,"high":15.15,"low":12.0,"close":13.9},"depth":{"buy":[{"quantity":1775,"price":13.75,"orders":1},{"quantity":1775,"price":13.7,"orders":1},{"quantity":1775,"price":13.6,"orders":1},{"quantity":5325,"price":13.55,"orders":2},{"quantity":1775,"price":13.5,"orders":1}],"sell":[{"quantity":3550,"price":13.95,"orders":2},{"quantity":1775,"price":14.0,"orders":1},{"quantity":5325,"price":14.05,"orders":2},{"quantity":1775,"price":14.15,"orders":1},{"quantity":1775,"price":14.25,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|108151","symbol":"NCC25MAY220CE","last_price":13.9,"volume":118925,"average_price":13.63,"oi":436650.0,"net_change":-1.25,"total_buy_quantity":237850.0,"total_sell_quantity":248500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.15,"last_trade_time":"1747994183097","oi_day_high":511200.0,"oi_day_low":436650.0},"NSE_FO:KPITTECH25MAY1220PE":{"ohlc":{"open":1.0,"high":1.25,"low":0.95,"close":1.25},"depth":{"buy":[{"quantity":1200,"price":1.15,"orders":2},{"quantity":1200,"price":1.05,"orders":2},{"quantity":800,"price":0.95,"orders":1},{"quantity":400,"price":0.9,"orders":1},{"quantity":400,"price":0.7,"orders":1}],"sell":[{"quantity":400,"price":3.15,"orders":1},{"quantity":20000,"price":3.2,"orders":1},{"quantity":20000,"price":13.05,"orders":1},{"quantity":2000,"price":13.1,"orders":1},{"quantity":1600,"price":13.9,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|112454","symbol":"KPITTECH25MAY1220PE","last_price":1.25,"volume":24000,"average_price":1.16,"oi":45600.0,"net_change":-0.05,"total_buy_quantity":166800.0,"total_sell_quantity":53200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1747984015310","oi_day_high":60800.0,"oi_day_low":45600.0},"NSE_FO:DALBHARAT25MAY1980PE":{"ohlc":{"open":3.0,"high":3.0,"low":1.4,"close":1.4},"depth":{"buy":[{"quantity":275,"price":1.05,"orders":1},{"quantity":275,"price":1.0,"orders":1},{"quantity":10450,"price":0.4,"orders":1},{"quantity":11000,"price":0.35,"orders":1},{"quantity":8800,"price":0.2,"orders":2}],"sell":[{"quantity":275,"price":1.6,"orders":1},{"quantity":275,"price":1.9,"orders":1},{"quantity":275,"price":2.0,"orders":1},{"quantity":11000,"price":2.8,"orders":1},{"quantity":4675,"price":2.9,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|84724","symbol":"DALBHARAT25MAY1980PE","last_price":1.4,"volume":8250,"average_price":2.31,"oi":59400.0,"net_change":-1.95,"total_buy_quantity":58025.0,"total_sell_quantity":38775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.35,"last_trade_time":"1747992938880","oi_day_high":64625.0,"oi_day_low":59400.0},"NSE_FO:CYIENT25MAY1240CE":{"ohlc":{"open":85.0,"high":85.0,"low":85.0,"close":85.0},"depth":{"buy":[{"quantity":900,"price":89.0,"orders":3},{"quantity":300,"price":88.95,"orders":1},{"quantity":1200,"price":81.35,"orders":1},{"quantity":3000,"price":80.65,"orders":1},{"quantity":1500,"price":75.0,"orders":1}],"sell":[{"quantity":1500,"price":97.2,"orders":2},{"quantity":300,"price":97.25,"orders":1},{"quantity":2100,"price":97.5,"orders":2},{"quantity":1500,"price":98.95,"orders":1},{"quantity":3000,"price":100.7,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|77664","symbol":"CYIENT25MAY1240CE","last_price":85.0,"volume":2100,"average_price":85.0,"oi":10200.0,"net_change":21.4,"total_buy_quantity":57600.0,"total_sell_quantity":26400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":143.6,"last_trade_time":"1747984340446","oi_day_high":10800.0,"oi_day_low":10200.0},"NSE_FO:INDIGO25MAY5500CE":{"ohlc":{"open":114.85,"high":114.9,"low":58.85,"close":74.75},"depth":{"buy":[{"quantity":150,"price":74.7,"orders":1},{"quantity":150,"price":74.65,"orders":1},{"quantity":150,"price":74.6,"orders":1},{"quantity":150,"price":74.55,"orders":1},{"quantity":150,"price":74.05,"orders":1}],"sell":[{"quantity":150,"price":76.25,"orders":1},{"quantity":150,"price":76.3,"orders":1},{"quantity":150,"price":76.35,"orders":1},{"quantity":150,"price":76.4,"orders":1},{"quantity":300,"price":76.45,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|94019","symbol":"INDIGO25MAY5500CE","last_price":74.75,"volume":1321500,"average_price":84.42,"oi":261600.0,"net_change":-31.5,"total_buy_quantity":61800.0,"total_sell_quantity":51750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":269.6,"last_trade_time":"1747994399844","oi_day_high":368100.0,"oi_day_low":261600.0},"NSE_FO:CONCOR25MAY710CE":{"ohlc":{"open":15.5,"high":21.0,"low":12.0,"close":17.4},"depth":{"buy":[{"quantity":2000,"price":17.15,"orders":2},{"quantity":2000,"price":17.1,"orders":2},{"quantity":1000,"price":17.05,"orders":1},{"quantity":2000,"price":17.0,"orders":2},{"quantity":1000,"price":16.95,"orders":1}],"sell":[{"quantity":4000,"price":17.5,"orders":3},{"quantity":1000,"price":17.75,"orders":1},{"quantity":2000,"price":17.8,"orders":2},{"quantity":1000,"price":17.9,"orders":1},{"quantity":5000,"price":17.95,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|83185","symbol":"CONCOR25MAY710CE","last_price":17.4,"volume":1735000,"average_price":16.02,"oi":410000.0,"net_change":-17.4,"total_buy_quantity":413000.0,"total_sell_quantity":162000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":71.85,"last_trade_time":"1747994387966","oi_day_high":453000.0,"oi_day_low":340000.0},"NSE_FO:AXISBANK25MAY1210CE":{"ohlc":{"open":6.05,"high":13.9,"low":5.6,"close":11.8},"depth":{"buy":[{"quantity":1875,"price":11.7,"orders":3},{"quantity":1250,"price":11.65,"orders":2},{"quantity":3750,"price":11.6,"orders":6},{"quantity":2500,"price":11.55,"orders":4},{"quantity":5000,"price":11.5,"orders":7}],"sell":[{"quantity":2500,"price":11.85,"orders":4},{"quantity":3125,"price":11.9,"orders":5},{"quantity":2500,"price":11.95,"orders":4},{"quantity":5000,"price":12.0,"orders":5},{"quantity":1875,"price":12.05,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|70940","symbol":"AXISBANK25MAY1210CE","last_price":11.8,"volume":7550000,"average_price":10.94,"oi":1681250.0,"net_change":5.5,"total_buy_quantity":584375.0,"total_sell_quantity":245625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.45,"last_trade_time":"1747994399469","oi_day_high":1705000.0,"oi_day_low":1480625.0},"NSE_FO:DELHIVERY25MAY300PE":{"ohlc":{"open":0.1,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":74725,"price":0.05,"orders":5},{"quantity":99125,"price":0.1,"orders":10},{"quantity":13725,"price":0.15,"orders":2},{"quantity":16775,"price":0.2,"orders":2},{"quantity":1525,"price":0.55,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|79055","symbol":"DELHIVERY25MAY300PE","last_price":0.05,"volume":207400,"average_price":0.05,"oi":1047675.0,"net_change":-0.05,"total_buy_quantity":0.0,"total_sell_quantity":382775.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1747994258006","oi_day_high":1065975.0,"oi_day_low":1047675.0},"NSE_FO:INDUSINDBK25MAY700CE":{"ohlc":{"open":90.0,"high":96.05,"low":87.1,"close":95.3},"depth":{"buy":[{"quantity":500,"price":94.5,"orders":1},{"quantity":500,"price":94.45,"orders":1},{"quantity":3500,"price":94.2,"orders":2},{"quantity":500,"price":93.85,"orders":1},{"quantity":1500,"price":93.5,"orders":1}],"sell":[{"quantity":500,"price":95.5,"orders":1},{"quantity":500,"price":95.55,"orders":1},{"quantity":500,"price":96.1,"orders":1},{"quantity":500,"price":96.2,"orders":1},{"quantity":500,"price":96.3,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|38576","symbol":"INDUSINDBK25MAY700CE","last_price":95.3,"volume":45500,"average_price":93.58,"oi":144000.0,"net_change":5.5,"total_buy_quantity":71500.0,"total_sell_quantity":96000.0,"lower_circuit_limit":24.75,"upper_circuit_limit":154.85,"last_trade_time":"1747994048664","oi_day_high":155000.0,"oi_day_low":144000.0},"NSE_FO:HINDZINC25MAY460CE":{"ohlc":{"open":3.6,"high":4.7,"low":2.15,"close":3.55},"depth":{"buy":[{"quantity":6125,"price":3.45,"orders":5},{"quantity":4900,"price":3.4,"orders":4},{"quantity":6125,"price":3.35,"orders":5},{"quantity":6125,"price":3.3,"orders":5},{"quantity":6125,"price":3.25,"orders":4}],"sell":[{"quantity":3675,"price":3.6,"orders":3},{"quantity":6125,"price":3.65,"orders":5},{"quantity":6125,"price":3.7,"orders":5},{"quantity":7350,"price":3.75,"orders":5},{"quantity":8575,"price":3.8,"orders":4}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|98903","symbol":"HINDZINC25MAY460CE","last_price":3.55,"volume":541450,"average_price":3.79,"oi":530425.0,"net_change":-0.5,"total_buy_quantity":296450.0,"total_sell_quantity":334425.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1747994377047","oi_day_high":645575.0,"oi_day_low":527975.0},"NSE_FO:TITAGARH25MAY820PE":{"ohlc":{"open":3.8,"high":3.9,"low":2.6,"close":3.05},"depth":{"buy":[{"quantity":3125,"price":3.1,"orders":1},{"quantity":1250,"price":3.05,"orders":1},{"quantity":20000,"price":2.9,"orders":4},{"quantity":1875,"price":2.75,"orders":1},{"quantity":2500,"price":1.3,"orders":1}],"sell":[{"quantity":625,"price":3.5,"orders":1},{"quantity":625,"price":3.6,"orders":1},{"quantity":625,"price":3.7,"orders":1},{"quantity":625,"price":3.9,"orders":1},{"quantity":1250,"price":4.95,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|144083","symbol":"TITAGARH25MAY820PE","last_price":3.05,"volume":26250,"average_price":3.37,"oi":272500.0,"net_change":-0.4,"total_buy_quantity":40000.0,"total_sell_quantity":8750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1747993629460","oi_day_high":297500.0,"oi_day_low":272500.0},"NSE_FO:AMBUJACEM25MAY570CE":{"ohlc":{"open":7.5,"high":11.05,"low":6.65,"close":6.65},"depth":{"buy":[{"quantity":900,"price":6.6,"orders":1},{"quantity":900,"price":6.55,"orders":1},{"quantity":23400,"price":6.5,"orders":1},{"quantity":1800,"price":6.35,"orders":1},{"quantity":900,"price":6.3,"orders":1}],"sell":[{"quantity":900,"price":6.85,"orders":1},{"quantity":900,"price":6.9,"orders":1},{"quantity":1800,"price":6.95,"orders":2},{"quantity":1800,"price":7.0,"orders":2},{"quantity":900,"price":7.05,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|65880","symbol":"AMBUJACEM25MAY570CE","last_price":6.65,"volume":1440900,"average_price":9.18,"oi":773100.0,"net_change":-0.55,"total_buy_quantity":131400.0,"total_sell_quantity":161100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.2,"last_trade_time":"1747994396364","oi_day_high":1025100.0,"oi_day_low":772200.0},"NSE_FO:JSWSTEEL25MAY1040CE":{"ohlc":{"open":7.15,"high":10.0,"low":4.75,"close":5.75},"depth":{"buy":[{"quantity":1350,"price":5.45,"orders":2},{"quantity":675,"price":5.4,"orders":1},{"quantity":1350,"price":5.35,"orders":1},{"quantity":2700,"price":5.3,"orders":3},{"quantity":4050,"price":5.25,"orders":4}],"sell":[{"quantity":1350,"price":5.6,"orders":2},{"quantity":4050,"price":5.65,"orders":4},{"quantity":2700,"price":5.7,"orders":3},{"quantity":4050,"price":5.75,"orders":2},{"quantity":675,"price":5.9,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|99015","symbol":"JSWSTEEL25MAY1040CE","last_price":5.75,"volume":1549800,"average_price":7.38,"oi":590625.0,"net_change":-0.8,"total_buy_quantity":819450.0,"total_sell_quantity":189000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.55,"last_trade_time":"1747994398998","oi_day_high":615600.0,"oi_day_low":533925.0},"NSE_FO:VOLTAS25MAY1280CE":{"ohlc":{"open":12.75,"high":17.85,"low":9.5,"close":9.9},"depth":{"buy":[{"quantity":600,"price":9.6,"orders":2},{"quantity":600,"price":9.55,"orders":1},{"quantity":1200,"price":9.5,"orders":2},{"quantity":1800,"price":9.45,"orders":2},{"quantity":600,"price":9.4,"orders":1}],"sell":[{"quantity":2400,"price":9.7,"orders":2},{"quantity":600,"price":9.8,"orders":1},{"quantity":900,"price":9.85,"orders":2},{"quantity":600,"price":9.9,"orders":1},{"quantity":600,"price":9.95,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|139979","symbol":"VOLTAS25MAY1280CE","last_price":9.9,"volume":1337400,"average_price":13.86,"oi":896700.0,"net_change":-7.75,"total_buy_quantity":405000.0,"total_sell_quantity":160200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":58.75,"last_trade_time":"1747994398255","oi_day_high":921300.0,"oi_day_low":837300.0},"NSE_FO:UPL25MAY680PE":{"ohlc":{"open":46.75,"high":50.3,"low":46.1,"close":48.4},"depth":{"buy":[{"quantity":2710,"price":47.35,"orders":2},{"quantity":2710,"price":47.3,"orders":2},{"quantity":1355,"price":47.15,"orders":1},{"quantity":1355,"price":47.0,"orders":1},{"quantity":1355,"price":46.95,"orders":1}],"sell":[{"quantity":1355,"price":48.4,"orders":1},{"quantity":2710,"price":48.45,"orders":2},{"quantity":2710,"price":48.5,"orders":2},{"quantity":1355,"price":48.65,"orders":1},{"quantity":1355,"price":49.65,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|138930","symbol":"UPL25MAY680PE","last_price":48.4,"volume":51490,"average_price":48.03,"oi":455280.0,"net_change":1.9,"total_buy_quantity":130080.0,"total_sell_quantity":120595.0,"lower_circuit_limit":13.75,"upper_circuit_limit":79.25,"last_trade_time":"1747993860578","oi_day_high":483735.0,"oi_day_low":455280.0},"NSE_FO:MANAPPURAM25MAY230PE":{"ohlc":{"open":1.0,"high":1.0,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":492000,"price":0.5,"orders":7},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":27000,"price":0.8,"orders":1},{"quantity":6000,"price":0.9,"orders":2},{"quantity":12000,"price":1.0,"orders":3},{"quantity":30000,"price":1.1,"orders":1},{"quantity":3000,"price":1.4,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|103989","symbol":"MANAPPURAM25MAY230PE","last_price":0.5,"volume":348000,"average_price":0.95,"oi":7608000.0,"net_change":-0.5,"total_buy_quantity":492000.0,"total_sell_quantity":456000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1747994052536","oi_day_high":7953000.0,"oi_day_low":7608000.0},"NSE_FO:MOTHERSON25MAY135PE":{"ohlc":{"open":0.15,"high":0.25,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":213000,"price":0.1,"orders":17},{"quantity":653200,"price":0.05,"orders":15},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":110050,"price":0.15,"orders":6},{"quantity":134900,"price":0.2,"orders":16},{"quantity":53250,"price":0.25,"orders":5},{"quantity":10650,"price":0.3,"orders":1},{"quantity":14200,"price":0.35,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|105896","symbol":"MOTHERSON25MAY135PE","last_price":0.1,"volume":962050,"average_price":0.18,"oi":2410450.0,"net_change":-0.15,"total_buy_quantity":866200.0,"total_sell_quantity":745500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1747994341098","oi_day_high":2442400.0,"oi_day_low":2254250.0},"NSE_FO:EXIDEIND25MAY380PE":{"ohlc":{"open":4.1,"high":5.15,"low":2.55,"close":3.5},"depth":{"buy":[{"quantity":19800,"price":3.45,"orders":6},{"quantity":14400,"price":3.4,"orders":4},{"quantity":18000,"price":3.35,"orders":5},{"quantity":5400,"price":3.3,"orders":3},{"quantity":9000,"price":3.25,"orders":4}],"sell":[{"quantity":1800,"price":3.6,"orders":1},{"quantity":5400,"price":3.65,"orders":2},{"quantity":1800,"price":3.7,"orders":1},{"quantity":3600,"price":3.75,"orders":2},{"quantity":5400,"price":3.8,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|82126","symbol":"EXIDEIND25MAY380PE","last_price":3.5,"volume":1058400,"average_price":3.32,"oi":1216800.0,"net_change":-0.75,"total_buy_quantity":441000.0,"total_sell_quantity":374400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1747994380727","oi_day_high":1252800.0,"oi_day_low":1189800.0},"NSE_FO:RECLTD25MAY440PE":{"ohlc":{"open":37.2,"high":40.0,"low":35.0,"close":37.45},"depth":{"buy":[{"quantity":2000,"price":37.4,"orders":2},{"quantity":1000,"price":37.35,"orders":1},{"quantity":1000,"price":37.3,"orders":1},{"quantity":1000,"price":37.25,"orders":1},{"quantity":1000,"price":37.05,"orders":1}],"sell":[{"quantity":1000,"price":37.5,"orders":1},{"quantity":1000,"price":37.55,"orders":1},{"quantity":2000,"price":37.6,"orders":2},{"quantity":1000,"price":37.75,"orders":1},{"quantity":2000,"price":37.8,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|119729","symbol":"RECLTD25MAY440PE","last_price":37.45,"volume":157000,"average_price":37.64,"oi":784000.0,"net_change":-1.05,"total_buy_quantity":83000.0,"total_sell_quantity":134000.0,"lower_circuit_limit":8.2,"upper_circuit_limit":68.8,"last_trade_time":"1747994375538","oi_day_high":856000.0,"oi_day_low":784000.0},"NSE_FO:BANDHANBNK25MAY170CE":{"ohlc":{"open":1.4,"high":1.4,"low":0.75,"close":0.95},"depth":{"buy":[{"quantity":75600,"price":0.95,"orders":18},{"quantity":44800,"price":0.9,"orders":9},{"quantity":50400,"price":0.85,"orders":10},{"quantity":61600,"price":0.8,"orders":8},{"quantity":36400,"price":0.75,"orders":5}],"sell":[{"quantity":162400,"price":1.05,"orders":9},{"quantity":72800,"price":1.1,"orders":15},{"quantity":86800,"price":1.15,"orders":19},{"quantity":75600,"price":1.2,"orders":18},{"quantity":53200,"price":1.25,"orders":8}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|70274","symbol":"BANDHANBNK25MAY170CE","last_price":0.95,"volume":5124000,"average_price":1.01,"oi":6764800.0,"net_change":-0.45,"total_buy_quantity":688800.0,"total_sell_quantity":1545600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1747994387891","oi_day_high":7800800.0,"oi_day_low":6728400.0},"NSE_FO:COALINDIA25MAY400CE":{"ohlc":{"open":5.1,"high":6.5,"low":4.6,"close":5.1},"depth":{"buy":[{"quantity":3150,"price":5.1,"orders":3},{"quantity":6300,"price":5.05,"orders":5},{"quantity":6300,"price":5.0,"orders":4},{"quantity":3150,"price":4.95,"orders":3},{"quantity":3150,"price":4.9,"orders":3}],"sell":[{"quantity":8400,"price":5.2,"orders":7},{"quantity":6300,"price":5.25,"orders":5},{"quantity":5250,"price":5.3,"orders":4},{"quantity":7350,"price":5.35,"orders":5},{"quantity":9450,"price":5.4,"orders":6}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|75295","symbol":"COALINDIA25MAY400CE","last_price":5.1,"volume":4852050,"average_price":5.65,"oi":3540600.0,"net_change":0.25,"total_buy_quantity":176400.0,"total_sell_quantity":404250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.85,"last_trade_time":"1747994387575","oi_day_high":3706500.0,"oi_day_low":3531150.0},"NSE_FO:TATASTEEL25MAY142.5PE":{"ohlc":{"open":0.05,"high":0.1,"low":0.05,"close":0.05},"depth":{"buy":[{"quantity":445500,"price":0.05,"orders":16},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1171500,"price":0.1,"orders":20},{"quantity":231000,"price":0.15,"orders":6},{"quantity":22000,"price":0.2,"orders":2},{"quantity":16500,"price":0.25,"orders":1},{"quantity":16500,"price":0.3,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|143054","symbol":"TATASTEEL25MAY142.5PE","last_price":0.05,"volume":313500,"average_price":0.06,"oi":3685000.0,"net_change":-0.05,"total_buy_quantity":445500.0,"total_sell_quantity":1947000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.1,"last_trade_time":"1747994393861","oi_day_high":3800500.0,"oi_day_low":3685000.0},"NSE_FO:TATACONSUM25MAY1160PE":{"ohlc":{"open":33.6,"high":34.65,"low":24.85,"close":29.0},"depth":{"buy":[{"quantity":456,"price":28.8,"orders":1},{"quantity":456,"price":28.75,"orders":1},{"quantity":456,"price":28.7,"orders":1},{"quantity":456,"price":28.65,"orders":1},{"quantity":456,"price":27.25,"orders":1}],"sell":[{"quantity":912,"price":29.8,"orders":2},{"quantity":456,"price":29.85,"orders":1},{"quantity":456,"price":30.0,"orders":1},{"quantity":912,"price":30.05,"orders":2},{"quantity":456,"price":30.7,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|127474","symbol":"TATACONSUM25MAY1160PE","last_price":29.0,"volume":61560,"average_price":28.58,"oi":137256.0,"net_change":-11.85,"total_buy_quantity":33288.0,"total_sell_quantity":67944.0,"lower_circuit_limit":1.6,"upper_circuit_limit":80.1,"last_trade_time":"1747994223049","oi_day_high":145008.0,"oi_day_low":135888.0},"NSE_FO:CAMS25MAY4050CE":{"ohlc":{"open":28.05,"high":28.1,"low":15.0,"close":17.25},"depth":{"buy":[{"quantity":125,"price":17.15,"orders":1},{"quantity":500,"price":17.1,"orders":2},{"quantity":250,"price":17.05,"orders":1},{"quantity":125,"price":16.85,"orders":1},{"quantity":250,"price":16.55,"orders":1}],"sell":[{"quantity":250,"price":18.3,"orders":2},{"quantity":375,"price":18.8,"orders":1},{"quantity":250,"price":18.85,"orders":2},{"quantity":625,"price":19.25,"orders":1},{"quantity":375,"price":19.7,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|78658","symbol":"CAMS25MAY4050CE","last_price":17.25,"volume":52000,"average_price":19.29,"oi":23750.0,"net_change":-11.5,"total_buy_quantity":94000.0,"total_sell_quantity":24750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":111.9,"last_trade_time":"1747994395354","oi_day_high":28500.0,"oi_day_low":22125.0},"NSE_FO:HAL25MAY4300PE":{"ohlc":{"open":3.5,"high":3.8,"low":1.95,"close":2.4},"depth":{"buy":[{"quantity":150,"price":2.05,"orders":1},{"quantity":150,"price":2.0,"orders":1},{"quantity":150,"price":1.85,"orders":1},{"quantity":150,"price":1.8,"orders":1},{"quantity":2100,"price":1.75,"orders":1}],"sell":[{"quantity":600,"price":3.0,"orders":3},{"quantity":1500,"price":3.1,"orders":1},{"quantity":150,"price":3.4,"orders":1},{"quantity":300,"price":3.7,"orders":1},{"quantity":300,"price":4.0,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|85704","symbol":"HAL25MAY4300PE","last_price":2.4,"volume":141600,"average_price":2.84,"oi":353250.0,"net_change":-1.1,"total_buy_quantity":256950.0,"total_sell_quantity":16050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1747994266363","oi_day_high":370650.0,"oi_day_low":353250.0},"NSE_FO:ADANIENT25MAY2440PE":{"ohlc":{"open":14.35,"high":18.0,"low":7.35,"close":7.6},"depth":{"buy":[{"quantity":300,"price":7.5,"orders":1},{"quantity":1200,"price":7.45,"orders":4},{"quantity":900,"price":7.4,"orders":3},{"quantity":300,"price":7.35,"orders":1},{"quantity":300,"price":7.3,"orders":1}],"sell":[{"quantity":600,"price":7.8,"orders":2},{"quantity":300,"price":7.85,"orders":1},{"quantity":900,"price":7.95,"orders":2},{"quantity":300,"price":8.15,"orders":1},{"quantity":300,"price":8.2,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|64513","symbol":"ADANIENT25MAY2440PE","last_price":7.6,"volume":299700,"average_price":11.0,"oi":163800.0,"net_change":-14.55,"total_buy_quantity":329100.0,"total_sell_quantity":29400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":109.05,"last_trade_time":"1747994381826","oi_day_high":191100.0,"oi_day_low":159300.0},"NSE_FO:PFC25MAY430CE":{"ohlc":{"open":2.4,"high":2.4,"low":1.05,"close":1.1},"depth":{"buy":[{"quantity":53300,"price":1.05,"orders":16},{"quantity":72800,"price":1.0,"orders":16},{"quantity":55900,"price":0.95,"orders":9},{"quantity":48100,"price":0.9,"orders":3},{"quantity":45500,"price":0.85,"orders":3}],"sell":[{"quantity":5200,"price":1.1,"orders":3},{"quantity":50700,"price":1.15,"orders":16},{"quantity":46800,"price":1.2,"orders":16},{"quantity":49400,"price":1.25,"orders":16},{"quantity":23400,"price":1.3,"orders":13}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|128558","symbol":"PFC25MAY430CE","last_price":1.1,"volume":3556800,"average_price":1.37,"oi":4985500.0,"net_change":-0.9,"total_buy_quantity":707200.0,"total_sell_quantity":936000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1747994389442","oi_day_high":5265000.0,"oi_day_low":4977700.0},"NSE_FO:INDUSINDBK25MAY820CE":{"ohlc":{"open":6.0,"high":9.85,"low":3.8,"close":4.2},"depth":{"buy":[{"quantity":2000,"price":4.2,"orders":3},{"quantity":5500,"price":4.15,"orders":7},{"quantity":7500,"price":4.1,"orders":8},{"quantity":3500,"price":4.05,"orders":5},{"quantity":16000,"price":4.0,"orders":12}],"sell":[{"quantity":2000,"price":4.3,"orders":4},{"quantity":4000,"price":4.35,"orders":5},{"quantity":4500,"price":4.4,"orders":6},{"quantity":7500,"price":4.45,"orders":5},{"quantity":8500,"price":4.5,"orders":6}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|94522","symbol":"INDUSINDBK25MAY820CE","last_price":4.2,"volume":3484500,"average_price":5.61,"oi":1769500.0,"net_change":-2.95,"total_buy_quantity":1051000.0,"total_sell_quantity":290500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.5,"last_trade_time":"1747994380166","oi_day_high":1773000.0,"oi_day_low":1314500.0},"NSE_FO:SYNGENE25MAY660PE":{"ohlc":{"open":24.65,"high":27.85,"low":22.0,"close":23.7},"depth":{"buy":[{"quantity":1000,"price":22.95,"orders":1},{"quantity":1000,"price":22.9,"orders":1},{"quantity":1000,"price":22.8,"orders":1},{"quantity":1000,"price":22.25,"orders":1},{"quantity":5000,"price":21.5,"orders":1}],"sell":[{"quantity":1000,"price":25.35,"orders":1},{"quantity":1000,"price":25.4,"orders":1},{"quantity":1000,"price":27.0,"orders":1},{"quantity":2000,"price":27.35,"orders":1},{"quantity":1000,"price":27.75,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|126445","symbol":"SYNGENE25MAY660PE","last_price":23.7,"volume":103000,"average_price":25.39,"oi":90000.0,"net_change":-3.65,"total_buy_quantity":90000.0,"total_sell_quantity":98000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.0,"last_trade_time":"1747993695772","oi_day_high":125000.0,"oi_day_low":90000.0},"NSE_FO:BPCL25MAY300CE":{"ohlc":{"open":15.35,"high":21.0,"low":15.35,"close":18.95},"depth":{"buy":[{"quantity":1800,"price":18.95,"orders":1},{"quantity":1800,"price":18.9,"orders":1},{"quantity":3600,"price":18.85,"orders":2},{"quantity":3600,"price":18.8,"orders":2},{"quantity":1800,"price":18.75,"orders":1}],"sell":[{"quantity":5400,"price":19.15,"orders":3},{"quantity":3600,"price":19.2,"orders":2},{"quantity":3600,"price":19.25,"orders":2},{"quantity":1800,"price":19.3,"orders":1},{"quantity":1800,"price":19.35,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|71899","symbol":"BPCL25MAY300CE","last_price":18.95,"volume":334800,"average_price":19.11,"oi":1051200.0,"net_change":5.0,"total_buy_quantity":426600.0,"total_sell_quantity":237600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.95,"last_trade_time":"1747994379328","oi_day_high":1058400.0,"oi_day_low":999000.0},"NSE_FO:TECHM25MAY1440CE":{"ohlc":{"open":150.0,"high":150.0,"low":150.0,"close":150.0},"depth":{"buy":[{"quantity":600,"price":144.6,"orders":1},{"quantity":600,"price":144.5,"orders":1},{"quantity":10200,"price":139.0,"orders":2},{"quantity":1800,"price":138.35,"orders":1},{"quantity":1800,"price":138.2,"orders":1}],"sell":[{"quantity":17400,"price":150.05,"orders":10},{"quantity":3000,"price":150.35,"orders":1},{"quantity":2400,"price":151.1,"orders":1},{"quantity":6000,"price":152.15,"orders":1},{"quantity":3600,"price":152.45,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|132319","symbol":"TECHM25MAY1440CE","last_price":150.0,"volume":600,"average_price":150.0,"oi":177600.0,"net_change":6.0,"total_buy_quantity":50400.0,"total_sell_quantity":64200.0,"lower_circuit_limit":65.2,"upper_circuit_limit":222.8,"last_trade_time":"1747982801652","oi_day_high":177600.0,"oi_day_low":177600.0},"NSE_FO:ATGL25MAY620CE":{"ohlc":{"open":40.05,"high":44.0,"low":39.8,"close":40.35},"depth":{"buy":[{"quantity":775,"price":38.75,"orders":1},{"quantity":775,"price":38.7,"orders":1},{"quantity":1550,"price":38.05,"orders":2},{"quantity":775,"price":38.0,"orders":1},{"quantity":3100,"price":35.2,"orders":1}],"sell":[{"quantity":1550,"price":40.3,"orders":2},{"quantity":775,"price":40.35,"orders":1},{"quantity":775,"price":40.4,"orders":1},{"quantity":775,"price":40.5,"orders":1},{"quantity":775,"price":41.3,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|68171","symbol":"ATGL25MAY620CE","last_price":40.35,"volume":4650,"average_price":41.56,"oi":107725.0,"net_change":-3.1,"total_buy_quantity":90675.0,"total_sell_quantity":75950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":94.6,"last_trade_time":"1747994371788","oi_day_high":109275.0,"oi_day_low":107725.0},"NSE_FO:APLAPOLLO25MAY1620PE":{"ohlc":{"open":1.15,"high":1.5,"low":0.85,"close":0.85},"depth":{"buy":[{"quantity":11900,"price":0.8,"orders":6},{"quantity":5600,"price":0.75,"orders":5},{"quantity":3150,"price":0.7,"orders":5},{"quantity":5950,"price":0.65,"orders":4},{"quantity":7350,"price":0.6,"orders":4}],"sell":[{"quantity":1400,"price":1.05,"orders":2},{"quantity":350,"price":1.2,"orders":1},{"quantity":700,"price":1.25,"orders":2},{"quantity":350,"price":1.3,"orders":1},{"quantity":350,"price":1.5,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|68084","symbol":"APLAPOLLO25MAY1620PE","last_price":0.85,"volume":79100,"average_price":1.08,"oi":196350.0,"net_change":-0.45,"total_buy_quantity":221550.0,"total_sell_quantity":32900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1747994372154","oi_day_high":196350.0,"oi_day_low":173600.0},"NSE_FO:ALKEM25MAY5200CE":{"ohlc":{"open":142.35,"high":159.05,"low":118.85,"close":137.0},"depth":{"buy":[{"quantity":100,"price":127.15,"orders":1},{"quantity":100,"price":127.1,"orders":1},{"quantity":100,"price":113.0,"orders":1},{"quantity":2200,"price":112.95,"orders":1},{"quantity":300,"price":94.45,"orders":1}],"sell":[{"quantity":100,"price":144.15,"orders":1},{"quantity":100,"price":144.2,"orders":1},{"quantity":700,"price":156.25,"orders":2},{"quantity":1000,"price":157.25,"orders":1},{"quantity":100,"price":159.7,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|65604","symbol":"ALKEM25MAY5200CE","last_price":137.0,"volume":30700,"average_price":138.43,"oi":17200.0,"net_change":1.25,"total_buy_quantity":5700.0,"total_sell_quantity":5900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":310.35,"last_trade_time":"1747994339932","oi_day_high":20400.0,"oi_day_low":17200.0},"NSE_FO:RELIANCE25MAY1300PE":{"ohlc":{"open":0.85,"high":0.85,"low":0.45,"close":0.5},"depth":{"buy":[{"quantity":9500,"price":0.45,"orders":8},{"quantity":65500,"price":0.4,"orders":14},{"quantity":31500,"price":0.35,"orders":8},{"quantity":26500,"price":0.3,"orders":6},{"quantity":42500,"price":0.25,"orders":5}],"sell":[{"quantity":41500,"price":0.5,"orders":19},{"quantity":64000,"price":0.55,"orders":20},{"quantity":37500,"price":0.6,"orders":12},{"quantity":38000,"price":0.65,"orders":11},{"quantity":37000,"price":0.7,"orders":11}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|120103","symbol":"RELIANCE25MAY1300PE","last_price":0.5,"volume":2072000,"average_price":0.62,"oi":4158000.0,"net_change":-0.4,"total_buy_quantity":498500.0,"total_sell_quantity":661500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1747994362376","oi_day_high":4254500.0,"oi_day_low":4097500.0},"NSE_FO:PAYTM25MAY920CE":{"ohlc":{"open":2.05,"high":2.45,"low":1.4,"close":1.45},"depth":{"buy":[{"quantity":1950,"price":1.4,"orders":3},{"quantity":1300,"price":1.35,"orders":2},{"quantity":3250,"price":1.3,"orders":5},{"quantity":3900,"price":1.25,"orders":3},{"quantity":21450,"price":1.2,"orders":4}],"sell":[{"quantity":6500,"price":1.5,"orders":4},{"quantity":3250,"price":1.55,"orders":4},{"quantity":5850,"price":1.6,"orders":6},{"quantity":7150,"price":1.65,"orders":6},{"quantity":5850,"price":1.7,"orders":5}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|113662","symbol":"PAYTM25MAY920CE","last_price":1.45,"volume":349700,"average_price":1.85,"oi":651300.0,"net_change":-0.6,"total_buy_quantity":419900.0,"total_sell_quantity":215150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1747994392542","oi_day_high":692900.0,"oi_day_low":648700.0},"NSE_FO:ITC25MAY430CE":{"ohlc":{"open":3.5,"high":4.7,"low":2.2,"close":3.1},"depth":{"buy":[{"quantity":17600,"price":3.0,"orders":7},{"quantity":14400,"price":2.95,"orders":6},{"quantity":17600,"price":2.9,"orders":7},{"quantity":16000,"price":2.85,"orders":7},{"quantity":16000,"price":2.8,"orders":6}],"sell":[{"quantity":8000,"price":3.05,"orders":5},{"quantity":24000,"price":3.1,"orders":5},{"quantity":14400,"price":3.15,"orders":4},{"quantity":11200,"price":3.2,"orders":5},{"quantity":14400,"price":3.25,"orders":6}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|97219","symbol":"ITC25MAY430CE","last_price":3.1,"volume":47307200,"average_price":3.27,"oi":8312000.0,"net_change":0.3,"total_buy_quantity":1622400.0,"total_sell_quantity":907200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1747994398366","oi_day_high":1.20864E7,"oi_day_low":8308800.0},"NSE_FO:COFORGE25MAY7300CE":{"ohlc":{"open":1100.0,"high":1163.0,"low":1062.0,"close":1062.0},"depth":{"buy":[{"quantity":75,"price":1045.7,"orders":1},{"quantity":75,"price":1045.65,"orders":1},{"quantity":300,"price":974.8,"orders":1},{"quantity":375,"price":970.5,"orders":1},{"quantity":3000,"price":884.95,"orders":1}],"sell":[{"quantity":375,"price":1081.3,"orders":1},{"quantity":75,"price":1081.35,"orders":1},{"quantity":75,"price":1081.45,"orders":1},{"quantity":150,"price":1081.55,"orders":2},{"quantity":225,"price":1081.65,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|82050","symbol":"COFORGE25MAY7300CE","last_price":1062.0,"volume":975,"average_price":1091.04,"oi":39750.0,"net_change":82.0,"total_buy_quantity":4725.0,"total_sell_quantity":8175.0,"lower_circuit_limit":398.5,"upper_circuit_limit":1561.5,"last_trade_time":"1747991722424","oi_day_high":40425.0,"oi_day_low":39750.0},"NSE_FO:TORNTPOWER25MAY1600PE":{"ohlc":{"open":190.0,"high":190.0,"low":189.75,"close":189.75},"depth":{"buy":[{"quantity":1500,"price":177.45,"orders":1},{"quantity":1875,"price":176.75,"orders":1},{"quantity":7500,"price":173.9,"orders":2},{"quantity":750,"price":170.0,"orders":1},{"quantity":15000,"price":153.45,"orders":1}],"sell":[{"quantity":1875,"price":198.05,"orders":1},{"quantity":1500,"price":198.1,"orders":1},{"quantity":15000,"price":201.7,"orders":1},{"quantity":1500,"price":201.85,"orders":1},{"quantity":3750,"price":211.35,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|135477","symbol":"TORNTPOWER25MAY1600PE","last_price":189.75,"volume":750,"average_price":189.87,"oi":27750.0,"net_change":-10.25,"total_buy_quantity":26625.0,"total_sell_quantity":29250.0,"lower_circuit_limit":93.75,"upper_circuit_limit":306.25,"last_trade_time":"1747990617109","oi_day_high":27750.0,"oi_day_low":27750.0},"NSE_FO:COLPAL25MAY2740PE":{"ohlc":{"open":270.0,"high":271.0,"low":270.0,"close":271.0},"depth":{"buy":[{"quantity":175,"price":277.3,"orders":1},{"quantity":350,"price":277.25,"orders":2},{"quantity":175,"price":277.2,"orders":1},{"quantity":1575,"price":275.0,"orders":1},{"quantity":700,"price":270.65,"orders":1}],"sell":[{"quantity":175,"price":283.35,"orders":1},{"quantity":700,"price":307.85,"orders":1},{"quantity":1750,"price":316.95,"orders":1},{"quantity":8750,"price":321.35,"orders":1},{"quantity":875,"price":329.35,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|82711","symbol":"COLPAL25MAY2740PE","last_price":271.0,"volume":350,"average_price":270.5,"oi":5250.0,"net_change":-3.7,"total_buy_quantity":18375.0,"total_sell_quantity":14000.0,"lower_circuit_limit":155.0,"upper_circuit_limit":394.4,"last_trade_time":"1747979677605","oi_day_high":5250.0,"oi_day_low":5250.0},"NSE_FO:HINDPETRO25MAY390PE":{"ohlc":{"open":2.0,"high":2.0,"low":1.1,"close":1.05},"depth":{"buy":[{"quantity":32400,"price":1.05,"orders":12},{"quantity":64800,"price":1.0,"orders":8},{"quantity":60750,"price":0.95,"orders":9},{"quantity":70875,"price":0.9,"orders":8},{"quantity":54675,"price":0.85,"orders":4}],"sell":[{"quantity":6075,"price":1.1,"orders":2},{"quantity":32400,"price":1.15,"orders":8},{"quantity":26325,"price":1.2,"orders":6},{"quantity":24300,"price":1.25,"orders":6},{"quantity":26325,"price":1.3,"orders":7}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|89175","symbol":"HINDPETRO25MAY390PE","last_price":1.05,"volume":1095525,"average_price":1.32,"oi":1010475.0,"net_change":-1.55,"total_buy_quantity":690525.0,"total_sell_quantity":581175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.6,"last_trade_time":"1747994383945","oi_day_high":1105650.0,"oi_day_low":1010475.0},"NSE_FO:HINDUNILVR25MAY2320CE":{"ohlc":{"open":33.15,"high":54.9,"low":29.35,"close":45.95},"depth":{"buy":[{"quantity":600,"price":45.9,"orders":2},{"quantity":300,"price":45.85,"orders":1},{"quantity":600,"price":45.65,"orders":1},{"quantity":300,"price":45.35,"orders":1},{"quantity":300,"price":45.2,"orders":1}],"sell":[{"quantity":300,"price":46.4,"orders":1},{"quantity":300,"price":46.45,"orders":1},{"quantity":300,"price":46.5,"orders":1},{"quantity":600,"price":46.6,"orders":2},{"quantity":600,"price":46.65,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|89757","symbol":"HINDUNILVR25MAY2320CE","last_price":45.95,"volume":284400,"average_price":41.04,"oi":123900.0,"net_change":16.1,"total_buy_quantity":39300.0,"total_sell_quantity":27900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.6,"last_trade_time":"1747994347730","oi_day_high":166500.0,"oi_day_low":123900.0},"NSE_FO:JUBLFOOD25MAY720CE":{"ohlc":{"open":1.75,"high":1.75,"low":0.75,"close":0.8},"depth":{"buy":[{"quantity":12500,"price":0.75,"orders":4},{"quantity":23750,"price":0.7,"orders":5},{"quantity":15000,"price":0.65,"orders":4},{"quantity":7500,"price":0.6,"orders":4},{"quantity":15000,"price":0.55,"orders":5}],"sell":[{"quantity":8750,"price":0.8,"orders":3},{"quantity":30000,"price":0.85,"orders":6},{"quantity":30000,"price":0.9,"orders":8},{"quantity":20000,"price":0.95,"orders":7},{"quantity":41250,"price":1.0,"orders":8}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|99293","symbol":"JUBLFOOD25MAY720CE","last_price":0.8,"volume":918750,"average_price":1.06,"oi":1108750.0,"net_change":-1.2,"total_buy_quantity":457500.0,"total_sell_quantity":475000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.0,"last_trade_time":"1747994326084","oi_day_high":1141250.0,"oi_day_low":958750.0},"NSE_FO:LICHSGFIN25MAY610CE":{"ohlc":{"open":4.6,"high":5.9,"low":3.3,"close":3.45},"depth":{"buy":[{"quantity":4000,"price":3.6,"orders":3},{"quantity":3000,"price":3.55,"orders":2},{"quantity":6000,"price":3.5,"orders":6},{"quantity":11000,"price":3.45,"orders":6},{"quantity":4000,"price":3.4,"orders":4}],"sell":[{"quantity":8000,"price":3.75,"orders":6},{"quantity":4000,"price":3.8,"orders":4},{"quantity":5000,"price":3.85,"orders":4},{"quantity":4000,"price":3.9,"orders":3},{"quantity":9000,"price":3.95,"orders":4}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|113269","symbol":"LICHSGFIN25MAY610CE","last_price":3.45,"volume":2881000,"average_price":4.98,"oi":1146000.0,"net_change":-0.8,"total_buy_quantity":330000.0,"total_sell_quantity":438000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.25,"last_trade_time":"1747994395071","oi_day_high":1201000.0,"oi_day_low":936000.0},"NSE_FO:IEX25MAY190CE":{"ohlc":{"open":6.5,"high":7.25,"low":5.4,"close":6.4},"depth":{"buy":[{"quantity":3750,"price":6.15,"orders":1},{"quantity":3750,"price":6.1,"orders":1},{"quantity":3750,"price":6.0,"orders":1},{"quantity":3750,"price":5.9,"orders":1},{"quantity":7500,"price":5.75,"orders":1}],"sell":[{"quantity":7500,"price":6.3,"orders":2},{"quantity":7500,"price":6.35,"orders":2},{"quantity":11250,"price":6.4,"orders":3},{"quantity":11250,"price":6.45,"orders":2},{"quantity":3750,"price":6.55,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|92033","symbol":"IEX25MAY190CE","last_price":6.4,"volume":472500,"average_price":6.41,"oi":1815000.0,"net_change":-0.4,"total_buy_quantity":345000.0,"total_sell_quantity":288750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.8,"last_trade_time":"1747994039587","oi_day_high":1841250.0,"oi_day_low":1743750.0},"NSE_FO:PAGEIND25MAY45000CE":{"ohlc":{"open":2613.0,"high":2613.0,"low":2536.8,"close":2536.8},"depth":{"buy":[{"quantity":15,"price":2522.6,"orders":1},{"quantity":30,"price":2522.55,"orders":1},{"quantity":45,"price":2207.45,"orders":1},{"quantity":60,"price":2139.8,"orders":1},{"quantity":150,"price":1954.6,"orders":1}],"sell":[{"quantity":15,"price":2817.85,"orders":1},{"quantity":75,"price":2817.9,"orders":1},{"quantity":45,"price":2868.25,"orders":1},{"quantity":60,"price":2873.35,"orders":1},{"quantity":150,"price":2900.55,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|112170","symbol":"PAGEIND25MAY45000CE","last_price":2536.8,"volume":60,"average_price":2591.22,"oi":705.0,"net_change":-489.05,"total_buy_quantity":900.0,"total_sell_quantity":525.0,"lower_circuit_limit":897.75,"upper_circuit_limit":5153.95,"last_trade_time":"1747993465984","oi_day_high":705.0,"oi_day_low":675.0},"NSE_FO:GMRAIRPORT25MAY89CE":{"ohlc":{"open":1.85,"high":1.85,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":84375,"price":0.6,"orders":10},{"quantity":95625,"price":0.55,"orders":8},{"quantity":101250,"price":0.5,"orders":6},{"quantity":180000,"price":0.45,"orders":8},{"quantity":230625,"price":0.4,"orders":6}],"sell":[{"quantity":78750,"price":0.7,"orders":7},{"quantity":106875,"price":0.75,"orders":10},{"quantity":202500,"price":0.8,"orders":10},{"quantity":61875,"price":0.85,"orders":8},{"quantity":33750,"price":0.9,"orders":4}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|90010","symbol":"GMRAIRPORT25MAY89CE","last_price":0.65,"volume":6367500,"average_price":0.86,"oi":3240000.0,"net_change":-1.3,"total_buy_quantity":2520000.0,"total_sell_quantity":1726875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1747994381619","oi_day_high":3521250.0,"oi_day_low":3172500.0},"NSE_FO:GRASIM25MAY2720CE":{"ohlc":{"open":25.05,"high":57.0,"low":11.2,"close":12.55},"depth":{"buy":[{"quantity":250,"price":12.2,"orders":1},{"quantity":1750,"price":12.15,"orders":2},{"quantity":500,"price":12.1,"orders":2},{"quantity":750,"price":12.05,"orders":2},{"quantity":2000,"price":12.0,"orders":3}],"sell":[{"quantity":750,"price":12.6,"orders":2},{"quantity":500,"price":12.7,"orders":1},{"quantity":250,"price":13.1,"orders":1},{"quantity":500,"price":13.15,"orders":1},{"quantity":500,"price":13.3,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|84984","symbol":"GRASIM25MAY2720CE","last_price":12.55,"volume":2075500,"average_price":33.05,"oi":140250.0,"net_change":-13.85,"total_buy_quantity":309000.0,"total_sell_quantity":71250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.2,"last_trade_time":"1747994394986","oi_day_high":163750.0,"oi_day_low":61500.0},"NSE_FO:NATIONALUM25MAY160PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":731250,"price":0.05,"orders":15},{"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":60000,"price":0.1,"orders":4},{"quantity":266250,"price":0.15,"orders":11},{"quantity":281250,"price":0.2,"orders":10},{"quantity":11250,"price":0.25,"orders":1},{"quantity":18750,"price":0.3,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|107480","symbol":"NATIONALUM25MAY160PE","last_price":0.1,"volume":468750,"average_price":0.11,"oi":1773750.0,"net_change":-0.05,"total_buy_quantity":731250.0,"total_sell_quantity":1215000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1747994208207","oi_day_high":1815000.0,"oi_day_low":1743750.0},"NSE_FO:TATACHEM25MAY860CE":{"ohlc":{"open":9.25,"high":29.85,"low":9.25,"close":18.5},"depth":{"buy":[{"quantity":550,"price":18.5,"orders":1},{"quantity":550,"price":18.2,"orders":1},{"quantity":550,"price":18.1,"orders":1},{"quantity":550,"price":17.7,"orders":1},{"quantity":2200,"price":17.65,"orders":1}],"sell":[{"quantity":1100,"price":18.6,"orders":1},{"quantity":1100,"price":18.7,"orders":2},{"quantity":1100,"price":18.75,"orders":2},{"quantity":550,"price":18.8,"orders":1},{"quantity":550,"price":18.85,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|141648","symbol":"TATACHEM25MAY860CE","last_price":18.5,"volume":1191300,"average_price":19.58,"oi":548350.0,"net_change":7.35,"total_buy_quantity":168850.0,"total_sell_quantity":143000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.1,"last_trade_time":"1747994392397","oi_day_high":743050.0,"oi_day_low":548350.0},"NSE_FO:DRREDDY25MAY1120CE":{"ohlc":{"open":100.4,"high":100.4,"low":100.4,"close":100.4},"depth":{"buy":[{"quantity":3125,"price":100.25,"orders":1},{"quantity":2500,"price":100.2,"orders":1},{"quantity":6250,"price":97.85,"orders":1},{"quantity":6250,"price":95.55,"orders":1},{"quantity":18750,"price":94.75,"orders":1}],"sell":[{"quantity":3125,"price":114.05,"orders":1},{"quantity":2500,"price":114.1,"orders":1},{"quantity":3125,"price":116.05,"orders":1},{"quantity":6250,"price":117.3,"orders":1},{"quantity":6250,"price":117.35,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|81196","symbol":"DRREDDY25MAY1120CE","last_price":100.4,"volume":0,"average_price":0.0,"oi":33125.0,"net_change":0.0,"total_buy_quantity":40000.0,"total_sell_quantity":40000.0,"lower_circuit_limit":54.5,"upper_circuit_limit":152.9,"last_trade_time":"1747646700000","oi_day_high":35000.0,"oi_day_low":31875.0},"NSE_FO:MFSL25MAY1240CE":{"ohlc":{"open":151.45,"high":151.45,"low":151.45,"close":151.45},"depth":{"buy":[{"quantity":4000,"price":224.3,"orders":1},{"quantity":3200,"price":224.25,"orders":1},{"quantity":3200,"price":213.1,"orders":1},{"quantity":24000,"price":206.7,"orders":1},{"quantity":4000,"price":206.65,"orders":1}],"sell":[{"quantity":3200,"price":238.05,"orders":1},{"quantity":8000,"price":238.1,"orders":1},{"quantity":3200,"price":238.65,"orders":1},{"quantity":4000,"price":239.05,"orders":1},{"quantity":8000,"price":239.65,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|105473","symbol":"MFSL25MAY1240CE","last_price":151.45,"volume":0,"average_price":0.0,"oi":34400.0,"net_change":0.0,"total_buy_quantity":55200.0,"total_sell_quantity":50400.0,"lower_circuit_limit":99.75,"upper_circuit_limit":327.5,"last_trade_time":"1747804604000","oi_day_high":34400.0,"oi_day_low":33600.0},"NSE_FO:IREDA25MAY175PE":{"ohlc":{"open":6.9,"high":7.8,"low":5.0,"close":5.4},"depth":{"buy":[{"quantity":8700,"price":5.35,"orders":2},{"quantity":14500,"price":5.3,"orders":4},{"quantity":26100,"price":5.25,"orders":7},{"quantity":11600,"price":5.2,"orders":3},{"quantity":17400,"price":5.15,"orders":4}],"sell":[{"quantity":8700,"price":5.45,"orders":2},{"quantity":8700,"price":5.5,"orders":2},{"quantity":23200,"price":5.55,"orders":6},{"quantity":14500,"price":5.6,"orders":4},{"quantity":17400,"price":5.65,"orders":4}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|96563","symbol":"IREDA25MAY175PE","last_price":5.4,"volume":504600,"average_price":5.98,"oi":1081700.0,"net_change":-1.55,"total_buy_quantity":408900.0,"total_sell_quantity":484300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.95,"last_trade_time":"1747994181945","oi_day_high":1136800.0,"oi_day_low":1070100.0},"NSE_FO:ASHOKLEY25MAY230PE":{"ohlc":{"open":1.5,"high":2.1,"low":0.75,"close":1.25},"depth":{"buy":[{"quantity":25000,"price":1.4,"orders":5},{"quantity":40000,"price":1.35,"orders":7},{"quantity":72500,"price":1.3,"orders":10},{"quantity":67500,"price":1.25,"orders":13},{"quantity":147500,"price":1.2,"orders":10}],"sell":[{"quantity":32500,"price":1.45,"orders":6},{"quantity":60000,"price":1.5,"orders":10},{"quantity":37500,"price":1.55,"orders":7},{"quantity":50000,"price":1.6,"orders":8},{"quantity":35000,"price":1.65,"orders":8}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|67237","symbol":"ASHOKLEY25MAY230PE","last_price":1.25,"volume":11485000,"average_price":1.37,"oi":3092500.0,"net_change":-0.55,"total_buy_quantity":1285000.0,"total_sell_quantity":1002500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1747994398476","oi_day_high":3110000.0,"oi_day_low":2165000.0},"NSE_FO:DEEPAKNTR25MAY2000PE":{"ohlc":{"open":20.0,"high":26.6,"low":18.65,"close":24.1},"depth":{"buy":[{"quantity":300,"price":23.0,"orders":1},{"quantity":300,"price":22.95,"orders":1},{"quantity":600,"price":22.85,"orders":1},{"quantity":300,"price":22.75,"orders":1},{"quantity":600,"price":22.25,"orders":1}],"sell":[{"quantity":300,"price":24.55,"orders":1},{"quantity":300,"price":24.6,"orders":1},{"quantity":600,"price":24.65,"orders":1},{"quantity":300,"price":24.7,"orders":1},{"quantity":300,"price":24.8,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|78773","symbol":"DEEPAKNTR25MAY2000PE","last_price":24.1,"volume":94500,"average_price":22.36,"oi":62100.0,"net_change":-2.0,"total_buy_quantity":88200.0,"total_sell_quantity":51900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":62.15,"last_trade_time":"1747994399032","oi_day_high":69600.0,"oi_day_low":56700.0},"NSE_FO:ABCAPITAL25MAY202.5CE":{"ohlc":{"open":18.9,"high":18.9,"low":18.9,"close":18.9},"depth":{"buy":[{"quantity":2700,"price":19.4,"orders":1},{"quantity":10800,"price":18.1,"orders":1},{"quantity":27000,"price":17.35,"orders":1},{"quantity":108000,"price":13.6,"orders":1},{"quantity":2700,"price":13.55,"orders":1}],"sell":[{"quantity":13500,"price":20.9,"orders":1},{"quantity":18900,"price":20.95,"orders":1},{"quantity":24300,"price":21.05,"orders":2},{"quantity":27000,"price":21.1,"orders":1},{"quantity":27000,"price":21.5,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|65397","symbol":"ABCAPITAL25MAY202.5CE","last_price":18.9,"volume":0,"average_price":0.0,"oi":261900.0,"net_change":0.05,"total_buy_quantity":216000.0,"total_sell_quantity":253800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.85,"last_trade_time":"1747906573000","oi_day_high":267300.0,"oi_day_low":261900.0},"NSE_FO:PHOENIXLTD25MAY1650PE":{"ohlc":{"open":50.0,"high":67.1,"low":47.0,"close":59.9},"depth":{"buy":[{"quantity":2100,"price":60.1,"orders":2},{"quantity":350,"price":60.05,"orders":1},{"quantity":350,"price":59.85,"orders":1},{"quantity":2450,"price":59.25,"orders":2},{"quantity":350,"price":58.35,"orders":1}],"sell":[{"quantity":1400,"price":71.3,"orders":1},{"quantity":350,"price":71.35,"orders":1},{"quantity":350,"price":71.45,"orders":1},{"quantity":350,"price":71.55,"orders":1},{"quantity":350,"price":71.85,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|128672","symbol":"PHOENIXLTD25MAY1650PE","last_price":59.9,"volume":21700,"average_price":55.46,"oi":27300.0,"net_change":-9.45,"total_buy_quantity":23450.0,"total_sell_quantity":32200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":155.05,"last_trade_time":"1747992906363","oi_day_high":32900.0,"oi_day_low":27300.0},"NSE_FO:OIL25MAY400PE":{"ohlc":{"open":2.0,"high":2.35,"low":0.6,"close":0.75},"depth":{"buy":[{"quantity":3225,"price":0.6,"orders":2},{"quantity":5375,"price":0.55,"orders":3},{"quantity":23650,"price":0.5,"orders":5},{"quantity":8600,"price":0.45,"orders":3},{"quantity":4300,"price":0.4,"orders":3}],"sell":[{"quantity":3225,"price":0.7,"orders":3},{"quantity":12900,"price":0.75,"orders":5},{"quantity":11825,"price":0.8,"orders":5},{"quantity":13975,"price":0.85,"orders":4},{"quantity":27950,"price":0.9,"orders":10}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|111301","symbol":"OIL25MAY400PE","last_price":0.75,"volume":774000,"average_price":1.05,"oi":416025.0,"net_change":-1.6,"total_buy_quantity":273050.0,"total_sell_quantity":470850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.35,"last_trade_time":"1747994257900","oi_day_high":503100.0,"oi_day_low":416025.0},"NSE_FO:DRREDDY25MAY1200PE":{"ohlc":{"open":6.75,"high":9.75,"low":3.5,"close":4.0},"depth":{"buy":[{"quantity":625,"price":3.75,"orders":1},{"quantity":1250,"price":3.7,"orders":2},{"quantity":1875,"price":3.65,"orders":3},{"quantity":1875,"price":3.6,"orders":3},{"quantity":1875,"price":3.55,"orders":3}],"sell":[{"quantity":625,"price":3.85,"orders":1},{"quantity":1250,"price":3.9,"orders":2},{"quantity":3750,"price":3.95,"orders":4},{"quantity":3750,"price":4.0,"orders":5},{"quantity":10625,"price":4.05,"orders":7}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|81221","symbol":"DRREDDY25MAY1200PE","last_price":4.0,"volume":746875,"average_price":4.76,"oi":671250.0,"net_change":-3.35,"total_buy_quantity":508125.0,"total_sell_quantity":236250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.35,"last_trade_time":"1747994372362","oi_day_high":692500.0,"oi_day_low":583125.0},"NSE_FO:INDUSTOWER25MAY405CE":{"ohlc":{"open":1.4,"high":1.75,"low":0.7,"close":0.8},"depth":{"buy":[{"quantity":18700,"price":0.75,"orders":5},{"quantity":27200,"price":0.7,"orders":8},{"quantity":23800,"price":0.65,"orders":8},{"quantity":8500,"price":0.6,"orders":3},{"quantity":10200,"price":0.55,"orders":3}],"sell":[{"quantity":15300,"price":0.8,"orders":4},{"quantity":23800,"price":0.85,"orders":9},{"quantity":22100,"price":0.9,"orders":9},{"quantity":25500,"price":0.95,"orders":10},{"quantity":10200,"price":1.0,"orders":5}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|105211","symbol":"INDUSTOWER25MAY405CE","last_price":0.8,"volume":1215500,"average_price":0.97,"oi":1188300.0,"net_change":-0.55,"total_buy_quantity":350200.0,"total_sell_quantity":498100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1747994306895","oi_day_high":1431400.0,"oi_day_low":1178100.0},"NSE_FO:GODREJCP25MAY1260PE":{"ohlc":{"open":13.5,"high":14.75,"low":6.5,"close":7.3},"depth":{"buy":[{"quantity":500,"price":6.1,"orders":1},{"quantity":500,"price":6.05,"orders":1},{"quantity":15000,"price":6.0,"orders":1},{"quantity":6500,"price":4.1,"orders":2},{"quantity":2500,"price":3.45,"orders":1}],"sell":[{"quantity":500,"price":8.3,"orders":1},{"quantity":1000,"price":8.35,"orders":1},{"quantity":10000,"price":9.3,"orders":1},{"quantity":4500,"price":11.4,"orders":1},{"quantity":2000,"price":12.85,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|83859","symbol":"GODREJCP25MAY1260PE","last_price":7.3,"volume":116000,"average_price":8.65,"oi":101500.0,"net_change":-7.6,"total_buy_quantity":222000.0,"total_sell_quantity":52000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.0,"last_trade_time":"1747993377186","oi_day_high":104000.0,"oi_day_low":96500.0},"NSE_FO:TCS25MAY3400CE":{"ohlc":{"open":92.35,"high":145.0,"low":90.0,"close":116.2},"depth":{"buy":[{"quantity":175,"price":116.15,"orders":1},{"quantity":175,"price":116.1,"orders":1},{"quantity":175,"price":115.55,"orders":1},{"quantity":175,"price":114.1,"orders":1},{"quantity":350,"price":114.05,"orders":1}],"sell":[{"quantity":175,"price":117.05,"orders":1},{"quantity":175,"price":117.2,"orders":1},{"quantity":175,"price":117.25,"orders":1},{"quantity":175,"price":117.65,"orders":1},{"quantity":175,"price":118.35,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|131752","symbol":"TCS25MAY3400CE","last_price":116.2,"volume":103600,"average_price":124.76,"oi":296100.0,"net_change":24.55,"total_buy_quantity":21875.0,"total_sell_quantity":20825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":295.5,"last_trade_time":"1747994354726","oi_day_high":312375.0,"oi_day_low":295050.0},"NSE_FO:SHREECEM25MAY30750CE":{"ohlc":{"open":999.0,"high":999.0,"low":785.2,"close":808.3},"depth":{"buy":[{"quantity":75,"price":701.65,"orders":1},{"quantity":25,"price":701.6,"orders":1},{"quantity":50,"price":701.55,"orders":1},{"quantity":25,"price":701.5,"orders":1},{"quantity":125,"price":701.3,"orders":1}],"sell":[{"quantity":75,"price":828.6,"orders":1},{"quantity":25,"price":828.65,"orders":1},{"quantity":75,"price":903.25,"orders":1},{"quantity":175,"price":903.3,"orders":2},{"quantity":125,"price":932.35,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|136588","symbol":"SHREECEM25MAY30750CE","last_price":808.3,"volume":125,"average_price":857.99,"oi":1000.0,"net_change":-113.1,"total_buy_quantity":2675.0,"total_sell_quantity":1050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":1900.05,"last_trade_time":"1747994164114","oi_day_high":1000.0,"oi_day_low":1000.0},"NSE_FO:BSOFT25MAY395PE":{"ohlc":{"open":0.7,"high":0.7,"low":0.45,"close":0.45},"depth":{"buy":[{"quantity":18000,"price":0.45,"orders":4},{"quantity":10000,"price":0.4,"orders":4},{"quantity":11000,"price":0.35,"orders":5},{"quantity":12000,"price":0.3,"orders":4},{"quantity":4000,"price":0.25,"orders":3}],"sell":[{"quantity":5000,"price":0.6,"orders":4},{"quantity":3000,"price":0.65,"orders":3},{"quantity":2000,"price":0.7,"orders":2},{"quantity":2000,"price":0.75,"orders":2},{"quantity":2000,"price":0.8,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|77886","symbol":"BSOFT25MAY395PE","last_price":0.45,"volume":69000,"average_price":0.53,"oi":162000.0,"net_change":-0.65,"total_buy_quantity":173000.0,"total_sell_quantity":182000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.1,"last_trade_time":"1747991389564","oi_day_high":194000.0,"oi_day_low":161000.0},"NSE_FO:HINDALCO25MAY630PE":{"ohlc":{"open":2.95,"high":4.75,"low":1.7,"close":2.0},"depth":{"buy":[{"quantity":15400,"price":1.85,"orders":8},{"quantity":15400,"price":1.8,"orders":7},{"quantity":25200,"price":1.75,"orders":9},{"quantity":14000,"price":1.7,"orders":6},{"quantity":9800,"price":1.65,"orders":3}],"sell":[{"quantity":5600,"price":1.95,"orders":2},{"quantity":12600,"price":2.0,"orders":7},{"quantity":16800,"price":2.05,"orders":9},{"quantity":22400,"price":2.1,"orders":11},{"quantity":22400,"price":2.15,"orders":9}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|96975","symbol":"HINDALCO25MAY630PE","last_price":2.0,"volume":1965600,"average_price":2.7,"oi":847000.0,"net_change":-1.1,"total_buy_quantity":849800.0,"total_sell_quantity":295400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1747994341471","oi_day_high":883400.0,"oi_day_low":789600.0},"NSE_FO:IDFCFIRSTB25MAY68PE":{"ohlc":{"open":1.55,"high":1.7,"low":1.3,"close":1.4},"depth":{"buy":[{"quantity":105000,"price":1.35,"orders":9},{"quantity":90000,"price":1.3,"orders":6},{"quantity":90000,"price":1.25,"orders":7},{"quantity":75000,"price":1.2,"orders":4},{"quantity":105000,"price":1.15,"orders":4}],"sell":[{"quantity":82500,"price":1.5,"orders":10},{"quantity":120000,"price":1.55,"orders":13},{"quantity":75000,"price":1.6,"orders":7},{"quantity":30000,"price":1.65,"orders":4},{"quantity":37500,"price":1.7,"orders":4}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|91755","symbol":"IDFCFIRSTB25MAY68PE","last_price":1.4,"volume":6547500,"average_price":1.41,"oi":9112500.0,"net_change":-0.25,"total_buy_quantity":817500.0,"total_sell_quantity":1117500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.65,"last_trade_time":"1747994211306","oi_day_high":9277500.0,"oi_day_low":8550000.0},"NSE_FO:JINDALSTEL25MAY910CE":{"ohlc":{"open":49.7,"high":52.45,"low":47.95,"close":48.0},"depth":{"buy":[{"quantity":625,"price":46.75,"orders":1},{"quantity":625,"price":46.7,"orders":1},{"quantity":625,"price":46.4,"orders":1},{"quantity":1875,"price":46.35,"orders":1},{"quantity":1250,"price":46.3,"orders":2}],"sell":[{"quantity":4375,"price":50.05,"orders":1},{"quantity":5000,"price":50.1,"orders":1},{"quantity":6250,"price":56.75,"orders":1},{"quantity":25000,"price":62.1,"orders":1},{"quantity":5625,"price":69.7,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|109180","symbol":"JINDALSTEL25MAY910CE","last_price":48.0,"volume":23750,"average_price":50.66,"oi":166875.0,"net_change":-11.6,"total_buy_quantity":63125.0,"total_sell_quantity":51250.0,"lower_circuit_limit":8.7,"upper_circuit_limit":110.5,"last_trade_time":"1747994357098","oi_day_high":175000.0,"oi_day_low":166250.0},"NSE_FO:ICICIGI25MAY1880CE":{"ohlc":{"open":16.35,"high":40.05,"low":16.35,"close":30.35},"depth":{"buy":[{"quantity":250,"price":30.3,"orders":1},{"quantity":250,"price":30.1,"orders":1},{"quantity":500,"price":30.05,"orders":1},{"quantity":250,"price":29.6,"orders":1},{"quantity":500,"price":29.05,"orders":1}],"sell":[{"quantity":250,"price":30.95,"orders":1},{"quantity":250,"price":31.0,"orders":1},{"quantity":250,"price":31.35,"orders":1},{"quantity":250,"price":31.4,"orders":1},{"quantity":250,"price":31.5,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|90966","symbol":"ICICIGI25MAY1880CE","last_price":30.35,"volume":261250,"average_price":28.02,"oi":60750.0,"net_change":10.2,"total_buy_quantity":35750.0,"total_sell_quantity":23500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.5,"last_trade_time":"1747994339098","oi_day_high":81000.0,"oi_day_low":54000.0},"NSE_FO:ACC25MAY2060PE":{"ohlc":{"open":100.3,"high":107.95,"low":98.6,"close":101.55},"depth":{"buy":[{"quantity":1500,"price":96.15,"orders":1},{"quantity":300,"price":96.1,"orders":1},{"quantity":600,"price":96.0,"orders":2},{"quantity":2100,"price":95.7,"orders":1},{"quantity":2100,"price":95.35,"orders":2}],"sell":[{"quantity":600,"price":117.25,"orders":2},{"quantity":300,"price":117.3,"orders":1},{"quantity":300,"price":117.4,"orders":1},{"quantity":300,"price":117.5,"orders":1},{"quantity":1200,"price":117.55,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|65938","symbol":"ACC25MAY2060PE","last_price":101.55,"volume":7800,"average_price":102.72,"oi":34800.0,"net_change":-38.65,"total_buy_quantity":31500.0,"total_sell_quantity":26100.0,"lower_circuit_limit":26.3,"upper_circuit_limit":211.2,"last_trade_time":"1747993435588","oi_day_high":41100.0,"oi_day_low":34800.0},"NSE_FO:ESCORTS25MAY3400CE":{"ohlc":{"open":150.0,"high":200.25,"low":118.55,"close":118.55},"depth":{"buy":[{"quantity":150,"price":113.25,"orders":1},{"quantity":150,"price":113.2,"orders":1},{"quantity":150,"price":113.05,"orders":1},{"quantity":150,"price":105.8,"orders":1},{"quantity":2400,"price":100.95,"orders":1}],"sell":[{"quantity":150,"price":116.75,"orders":1},{"quantity":150,"price":116.8,"orders":1},{"quantity":150,"price":119.9,"orders":1},{"quantity":300,"price":119.95,"orders":1},{"quantity":150,"price":124.9,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|81711","symbol":"ESCORTS25MAY3400CE","last_price":118.55,"volume":3900,"average_price":150.07,"oi":50250.0,"net_change":-19.85,"total_buy_quantity":20700.0,"total_sell_quantity":20850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":289.9,"last_trade_time":"1747994370941","oi_day_high":51600.0,"oi_day_low":50250.0},"NSE_FO:JSL25MAY570PE":{"ohlc":{"open":0.45,"high":0.45,"low":0.45,"close":0.45},"depth":{"buy":[{"quantity":15500,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":775,"price":0.8,"orders":1},{"quantity":1550,"price":1.2,"orders":1},{"quantity":38750,"price":3.6,"orders":1},{"quantity":38750,"price":3.65,"orders":1},{"quantity":3875,"price":4.0,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|110200","symbol":"JSL25MAY570PE","last_price":0.45,"volume":0,"average_price":0.0,"oi":49600.0,"net_change":0.0,"total_buy_quantity":15500.0,"total_sell_quantity":117800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1747818352000","oi_day_high":51925.0,"oi_day_low":49600.0},"NSE_FO:BANKBARODA25MAY252.5PE":{"ohlc":{"open":10.75,"high":10.75,"low":9.05,"close":9.65},"depth":{"buy":[{"quantity":2925,"price":9.6,"orders":1},{"quantity":2925,"price":9.55,"orders":1},{"quantity":2925,"price":9.5,"orders":1},{"quantity":2925,"price":9.3,"orders":1},{"quantity":2925,"price":9.25,"orders":1}],"sell":[{"quantity":5850,"price":9.8,"orders":2},{"quantity":2925,"price":9.85,"orders":1},{"quantity":5850,"price":9.95,"orders":1},{"quantity":2925,"price":10.05,"orders":1},{"quantity":2925,"price":10.1,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|73653","symbol":"BANKBARODA25MAY252.5PE","last_price":9.65,"volume":40950,"average_price":9.82,"oi":128700.0,"net_change":-4.0,"total_buy_quantity":310050.0,"total_sell_quantity":310050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.65,"last_trade_time":"1747994348586","oi_day_high":134550.0,"oi_day_low":128700.0},"NSE_FO:LICI25MAY820PE":{"ohlc":{"open":2.5,"high":3.25,"low":1.55,"close":1.85},"depth":{"buy":[{"quantity":575,"price":1.75,"orders":1},{"quantity":575,"price":1.7,"orders":1},{"quantity":2300,"price":1.65,"orders":2},{"quantity":575,"price":1.6,"orders":1},{"quantity":1150,"price":1.55,"orders":2}],"sell":[{"quantity":575,"price":1.95,"orders":1},{"quantity":1150,"price":2.0,"orders":2},{"quantity":1150,"price":2.05,"orders":2},{"quantity":12650,"price":2.1,"orders":3},{"quantity":1150,"price":2.15,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|101391","symbol":"LICI25MAY820PE","last_price":1.85,"volume":83375,"average_price":2.24,"oi":175950.0,"net_change":-3.05,"total_buy_quantity":191475.0,"total_sell_quantity":120175.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.9,"last_trade_time":"1747994348331","oi_day_high":186875.0,"oi_day_low":174800.0},"NSE_FO:BEL25MAY305CE":{"ohlc":{"open":80.55,"high":81.75,"low":77.45,"close":79.2},"depth":{"buy":[{"quantity":2850,"price":78.65,"orders":1},{"quantity":2850,"price":78.6,"orders":1},{"quantity":2850,"price":78.55,"orders":1},{"quantity":17100,"price":78.3,"orders":6},{"quantity":8550,"price":78.2,"orders":1}],"sell":[{"quantity":2850,"price":79.45,"orders":1},{"quantity":2850,"price":79.5,"orders":1},{"quantity":2850,"price":79.6,"orders":1},{"quantity":2850,"price":79.65,"orders":1},{"quantity":8550,"price":80.1,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|74554","symbol":"BEL25MAY305CE","last_price":79.2,"volume":96900,"average_price":79.28,"oi":1362300.0,"net_change":-0.4,"total_buy_quantity":219450.0,"total_sell_quantity":196650.0,"lower_circuit_limit":53.3,"upper_circuit_limit":105.9,"last_trade_time":"1747994293803","oi_day_high":1402200.0,"oi_day_low":1362300.0},"NSE_FO:SUPREMEIND25MAY3500CE":{"ohlc":{"open":327.95,"high":422.0,"low":302.8,"close":393.0},"depth":{"buy":[{"quantity":625,"price":393.05,"orders":1},{"quantity":125,"price":393.0,"orders":1},{"quantity":500,"price":379.25,"orders":1},{"quantity":625,"price":372.2,"orders":1},{"quantity":1250,"price":369.15,"orders":1}],"sell":[{"quantity":875,"price":433.65,"orders":1},{"quantity":500,"price":433.7,"orders":1},{"quantity":125,"price":434.0,"orders":1},{"quantity":125,"price":434.1,"orders":1},{"quantity":125,"price":434.2,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|141138","symbol":"SUPREMEIND25MAY3500CE","last_price":393.0,"volume":6625,"average_price":352.34,"oi":9625.0,"net_change":59.8,"total_buy_quantity":11250.0,"total_sell_quantity":11750.0,"lower_circuit_limit":75.7,"upper_circuit_limit":590.7,"last_trade_time":"1747994196358","oi_day_high":12750.0,"oi_day_low":9375.0},"NSE_FO:DABUR25MAY490CE":{"ohlc":{"open":1.3,"high":2.9,"low":1.3,"close":2.0},"depth":{"buy":[{"quantity":3750,"price":1.9,"orders":3},{"quantity":6250,"price":1.85,"orders":4},{"quantity":6250,"price":1.8,"orders":4},{"quantity":21250,"price":1.75,"orders":7},{"quantity":5000,"price":1.7,"orders":4}],"sell":[{"quantity":8750,"price":2.0,"orders":6},{"quantity":10000,"price":2.05,"orders":5},{"quantity":11250,"price":2.1,"orders":8},{"quantity":6250,"price":2.15,"orders":4},{"quantity":3750,"price":2.2,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|78118","symbol":"DABUR25MAY490CE","last_price":2.0,"volume":906250,"average_price":2.37,"oi":1191250.0,"net_change":0.7,"total_buy_quantity":450000.0,"total_sell_quantity":290000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1747994336085","oi_day_high":1211250.0,"oi_day_low":1103750.0},"NSE_FO:SBILIFE25MAY1600PE":{"ohlc":{"open":0.4,"high":1.4,"low":0.2,"close":0.25},"depth":{"buy":[{"quantity":1125,"price":0.25,"orders":2},{"quantity":49125,"price":0.2,"orders":6},{"quantity":96000,"price":0.1,"orders":7},{"quantity":375,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":375,"price":0.8,"orders":1},{"quantity":1125,"price":0.85,"orders":1},{"quantity":750,"price":1.2,"orders":1},{"quantity":375,"price":1.45,"orders":1},{"quantity":15000,"price":2.25,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|121368","symbol":"SBILIFE25MAY1600PE","last_price":0.25,"volume":36750,"average_price":0.33,"oi":345000.0,"net_change":-0.3,"total_buy_quantity":146625.0,"total_sell_quantity":24000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1747994058453","oi_day_high":369000.0,"oi_day_low":345000.0},"NSE_FO:KALYANKJIL25MAY520PE":{"ohlc":{"open":1.9,"high":2.15,"low":1.15,"close":1.25},"depth":{"buy":[{"quantity":3100,"price":1.2,"orders":3},{"quantity":7750,"price":1.15,"orders":6},{"quantity":5425,"price":1.1,"orders":5},{"quantity":6200,"price":1.05,"orders":5},{"quantity":3100,"price":1.0,"orders":3}],"sell":[{"quantity":4650,"price":1.35,"orders":6},{"quantity":4650,"price":1.4,"orders":5},{"quantity":3875,"price":1.45,"orders":4},{"quantity":3875,"price":1.5,"orders":4},{"quantity":2325,"price":1.55,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|99509","symbol":"KALYANKJIL25MAY520PE","last_price":1.25,"volume":204600,"average_price":1.53,"oi":431675.0,"net_change":-0.7,"total_buy_quantity":373550.0,"total_sell_quantity":182125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1747994395216","oi_day_high":489800.0,"oi_day_low":427800.0},"NSE_FO:POONAWALLA25MAY395CE":{"ohlc":{"open":7.5,"high":10.85,"low":5.75,"close":9.05},"depth":{"buy":[{"quantity":1450,"price":8.75,"orders":1},{"quantity":1450,"price":8.6,"orders":1},{"quantity":1450,"price":8.5,"orders":1},{"quantity":2900,"price":8.45,"orders":1},{"quantity":1450,"price":8.4,"orders":1}],"sell":[{"quantity":2900,"price":9.05,"orders":2},{"quantity":1450,"price":9.1,"orders":1},{"quantity":1450,"price":9.25,"orders":1},{"quantity":1450,"price":9.3,"orders":1},{"quantity":1450,"price":9.4,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|131891","symbol":"POONAWALLA25MAY395CE","last_price":9.05,"volume":278400,"average_price":8.46,"oi":301600.0,"net_change":1.2,"total_buy_quantity":191400.0,"total_sell_quantity":207350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1747992673163","oi_day_high":327700.0,"oi_day_low":294350.0},"NSE_FO:DLF25MAY680PE":{"ohlc":{"open":0.45,"high":0.5,"low":0.35,"close":0.35},"depth":{"buy":[{"quantity":11550,"price":0.3,"orders":5},{"quantity":3300,"price":0.25,"orders":3},{"quantity":5775,"price":0.2,"orders":5},{"quantity":5775,"price":0.15,"orders":5},{"quantity":40425,"price":0.1,"orders":8}],"sell":[{"quantity":18150,"price":0.35,"orders":6},{"quantity":3300,"price":0.4,"orders":4},{"quantity":2475,"price":0.45,"orders":3},{"quantity":4125,"price":0.5,"orders":4},{"quantity":2475,"price":0.55,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|80524","symbol":"DLF25MAY680PE","last_price":0.35,"volume":75075,"average_price":0.42,"oi":438900.0,"net_change":-0.1,"total_buy_quantity":149325.0,"total_sell_quantity":160050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.45,"last_trade_time":"1747993996282","oi_day_high":469425.0,"oi_day_low":438900.0},"NSE_FO:HDFCLIFE25MAY710PE":{"ohlc":{"open":0.3,"high":0.3,"low":0.15,"close":0.25},"depth":{"buy":[{"quantity":3300,"price":0.15,"orders":3},{"quantity":61600,"price":0.1,"orders":7},{"quantity":122100,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2200,"price":0.2,"orders":2},{"quantity":2200,"price":0.25,"orders":2},{"quantity":7700,"price":0.3,"orders":3},{"quantity":3300,"price":0.35,"orders":1},{"quantity":7700,"price":0.4,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|94704","symbol":"HDFCLIFE25MAY710PE","last_price":0.25,"volume":132000,"average_price":0.18,"oi":300300.0,"net_change":-0.25,"total_buy_quantity":187000.0,"total_sell_quantity":143000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1747993489115","oi_day_high":313500.0,"oi_day_low":297000.0},"NSE_FO:LTIM25MAY4550PE":{"ohlc":{"open":3.0,"high":3.0,"low":2.2,"close":2.2},"depth":{"buy":[{"quantity":300,"price":2.15,"orders":2},{"quantity":150,"price":2.0,"orders":1},{"quantity":300,"price":1.95,"orders":1},{"quantity":4500,"price":1.4,"orders":1},{"quantity":6000,"price":1.35,"orders":1}],"sell":[{"quantity":150,"price":4.85,"orders":1},{"quantity":6000,"price":4.9,"orders":1},{"quantity":6000,"price":11.7,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|115838","symbol":"LTIM25MAY4550PE","last_price":2.2,"volume":600,"average_price":2.8,"oi":14550.0,"net_change":-3.5,"total_buy_quantity":53700.0,"total_sell_quantity":12150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1747993996969","oi_day_high":14550.0,"oi_day_low":14400.0},"NSE_FO:PEL25MAY1020PE":{"ohlc":{"open":3.1,"high":3.35,"low":1.05,"close":1.05},"depth":{"buy":[{"quantity":22500,"price":0.95,"orders":1},{"quantity":750,"price":0.85,"orders":1},{"quantity":1500,"price":0.5,"orders":2},{"quantity":6000,"price":0.4,"orders":1},{"quantity":45750,"price":0.35,"orders":3}],"sell":[{"quantity":1500,"price":1.1,"orders":2},{"quantity":1500,"price":1.15,"orders":2},{"quantity":1500,"price":1.2,"orders":2},{"quantity":6000,"price":1.25,"orders":3},{"quantity":6000,"price":1.3,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|127779","symbol":"PEL25MAY1020PE","last_price":1.05,"volume":35250,"average_price":1.89,"oi":117750.0,"net_change":-1.85,"total_buy_quantity":337500.0,"total_sell_quantity":160500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1747993691539","oi_day_high":129750.0,"oi_day_low":117750.0},"NSE_FO:NYKAA25MAY195PE":{"ohlc":{"open":1.15,"high":1.15,"low":0.7,"close":0.75},"depth":{"buy":[{"quantity":11800,"price":0.7,"orders":3},{"quantity":29500,"price":0.65,"orders":7},{"quantity":23600,"price":0.6,"orders":7},{"quantity":23600,"price":0.55,"orders":7},{"quantity":11800,"price":0.5,"orders":4}],"sell":[{"quantity":17700,"price":0.8,"orders":5},{"quantity":14750,"price":0.85,"orders":3},{"quantity":14750,"price":0.9,"orders":3},{"quantity":14750,"price":0.95,"orders":4},{"quantity":17700,"price":1.0,"orders":5}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|110598","symbol":"NYKAA25MAY195PE","last_price":0.75,"volume":758150,"average_price":0.87,"oi":1227200.0,"net_change":-0.8,"total_buy_quantity":389400.0,"total_sell_quantity":495600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.55,"last_trade_time":"1747994253862","oi_day_high":1227200.0,"oi_day_low":932200.0},"NSE_FO:ADANIGREEN25MAY960PE":{"ohlc":{"open":10.0,"high":14.85,"low":6.65,"close":8.3},"depth":{"buy":[{"quantity":375,"price":7.9,"orders":1},{"quantity":375,"price":7.85,"orders":1},{"quantity":750,"price":7.75,"orders":2},{"quantity":750,"price":7.7,"orders":2},{"quantity":375,"price":7.65,"orders":1}],"sell":[{"quantity":375,"price":8.3,"orders":1},{"quantity":1125,"price":8.35,"orders":3},{"quantity":6375,"price":8.4,"orders":3},{"quantity":750,"price":8.45,"orders":2},{"quantity":375,"price":8.5,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|64785","symbol":"ADANIGREEN25MAY960PE","last_price":8.3,"volume":813375,"average_price":10.19,"oi":640125.0,"net_change":-3.35,"total_buy_quantity":339000.0,"total_sell_quantity":158250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.75,"last_trade_time":"1747994385040","oi_day_high":690000.0,"oi_day_low":619125.0},"NSE_FO:ABCAPITAL25MAY195CE":{"ohlc":{"open":23.25,"high":23.25,"low":23.25,"close":23.25},"depth":{"buy":[{"quantity":13500,"price":25.7,"orders":1},{"quantity":10800,"price":25.65,"orders":1},{"quantity":10800,"price":25.55,"orders":1},{"quantity":27000,"price":24.8,"orders":1},{"quantity":27000,"price":23.85,"orders":1}],"sell":[{"quantity":8100,"price":28.35,"orders":1},{"quantity":24300,"price":28.4,"orders":2},{"quantity":27000,"price":28.65,"orders":1},{"quantity":27000,"price":28.95,"orders":1},{"quantity":24300,"price":42.9,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|63932","symbol":"ABCAPITAL25MAY195CE","last_price":23.25,"volume":0,"average_price":0.0,"oi":156600.0,"net_change":0.0,"total_buy_quantity":210600.0,"total_sell_quantity":121500.0,"lower_circuit_limit":3.25,"upper_circuit_limit":43.25,"last_trade_time":"1747904754000","oi_day_high":159300.0,"oi_day_low":156600.0},"NSE_FO:PIIND25MAY3650CE":{"ohlc":{"open":61.0,"high":74.7,"low":48.5,"close":65.4},"depth":{"buy":[{"quantity":125,"price":63.65,"orders":1},{"quantity":125,"price":63.6,"orders":1},{"quantity":125,"price":60.1,"orders":1},{"quantity":125,"price":60.05,"orders":1},{"quantity":125,"price":60.0,"orders":1}],"sell":[{"quantity":125,"price":67.4,"orders":1},{"quantity":125,"price":67.45,"orders":1},{"quantity":125,"price":67.5,"orders":1},{"quantity":125,"price":68.85,"orders":1},{"quantity":125,"price":68.9,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|129735","symbol":"PIIND25MAY3650CE","last_price":65.4,"volume":96125,"average_price":63.18,"oi":67875.0,"net_change":5.05,"total_buy_quantity":8750.0,"total_sell_quantity":15000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":154.15,"last_trade_time":"1747994373236","oi_day_high":72750.0,"oi_day_low":66625.0},"NSE_FO:NMDC25MAY68PE":{"ohlc":{"open":0.3,"high":0.45,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":580500,"price":0.15,"orders":18},{"quantity":2052000,"price":0.1,"orders":28},{"quantity":1309500,"price":0.05,"orders":13},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":202500,"price":0.2,"orders":4},{"quantity":405000,"price":0.25,"orders":18},{"quantity":243000,"price":0.3,"orders":8},{"quantity":162000,"price":0.35,"orders":6},{"quantity":121500,"price":0.4,"orders":4}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|53938","symbol":"NMDC25MAY68PE","last_price":0.2,"volume":5764500,"average_price":0.28,"oi":3780000.0,"net_change":-0.2,"total_buy_quantity":3942000.0,"total_sell_quantity":3064500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.4,"last_trade_time":"1747994389662","oi_day_high":4333500.0,"oi_day_low":3672000.0},"NSE_FO:PATANJALI25MAY1960PE":{"ohlc":{"open":245.0,"high":245.0,"low":245.0,"close":245.0},"depth":{"buy":[{"quantity":2700,"price":250.45,"orders":2},{"quantity":1200,"price":250.4,"orders":1},{"quantity":1500,"price":248.5,"orders":1},{"quantity":3000,"price":247.8,"orders":1},{"quantity":3000,"price":243.95,"orders":1}],"sell":[{"quantity":1500,"price":274.65,"orders":1},{"quantity":3000,"price":274.7,"orders":1},{"quantity":1200,"price":277.0,"orders":1},{"quantity":12000,"price":280.25,"orders":1},{"quantity":1500,"price":280.3,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|113546","symbol":"PATANJALI25MAY1960PE","last_price":245.0,"volume":0,"average_price":0.0,"oi":13200.0,"net_change":-2.5,"total_buy_quantity":24300.0,"total_sell_quantity":22200.0,"lower_circuit_limit":144.8,"upper_circuit_limit":350.2,"last_trade_time":"1747907764000","oi_day_high":13200.0,"oi_day_low":13200.0},"NSE_FO:MRF25MAY130000PE":{"ohlc":{"open":50.0,"high":59.95,"low":29.1,"close":40.0},"depth":{"buy":[{"quantity":5,"price":40.05,"orders":1},{"quantity":5,"price":40.0,"orders":1},{"quantity":10,"price":35.5,"orders":1},{"quantity":10,"price":35.0,"orders":1},{"quantity":80,"price":33.0,"orders":3}],"sell":[{"quantity":10,"price":49.75,"orders":2},{"quantity":50,"price":49.8,"orders":1},{"quantity":5,"price":59.75,"orders":1},{"quantity":5,"price":59.8,"orders":1},{"quantity":5,"price":79.95,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|106955","symbol":"MRF25MAY130000PE","last_price":40.0,"volume":575,"average_price":43.43,"oi":2550.0,"net_change":-15.3,"total_buy_quantity":675.0,"total_sell_quantity":185.0,"lower_circuit_limit":28.95,"upper_circuit_limit":81.65,"last_trade_time":"1747994344616","oi_day_high":2765.0,"oi_day_low":2550.0},"NSE_FO:LAURUSLABS25MAY650CE":{"ohlc":{"open":0.65,"high":0.75,"low":0.4,"close":0.6},"depth":{"buy":[{"quantity":3400,"price":0.6,"orders":2},{"quantity":11900,"price":0.55,"orders":5},{"quantity":17000,"price":0.5,"orders":8},{"quantity":15300,"price":0.45,"orders":5},{"quantity":18700,"price":0.4,"orders":6}],"sell":[{"quantity":10200,"price":0.7,"orders":5},{"quantity":15300,"price":0.75,"orders":4},{"quantity":5100,"price":0.8,"orders":2},{"quantity":1700,"price":0.85,"orders":1},{"quantity":6800,"price":0.9,"orders":4}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|112723","symbol":"LAURUSLABS25MAY650CE","last_price":0.6,"volume":620500,"average_price":0.59,"oi":2393600.0,"net_change":-0.1,"total_buy_quantity":443700.0,"total_sell_quantity":234600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1747994397741","oi_day_high":2427600.0,"oi_day_low":2320500.0},"NSE_FO:CHOLAFIN25MAY1540PE":{"ohlc":{"open":3.65,"high":4.2,"low":1.5,"close":1.5},"depth":{"buy":[{"quantity":15625,"price":1.5,"orders":3},{"quantity":5625,"price":1.45,"orders":4},{"quantity":8750,"price":1.4,"orders":5},{"quantity":625,"price":1.35,"orders":1},{"quantity":5625,"price":1.3,"orders":4}],"sell":[{"quantity":3125,"price":1.65,"orders":1},{"quantity":5000,"price":1.7,"orders":2},{"quantity":5000,"price":1.75,"orders":3},{"quantity":8125,"price":1.8,"orders":4},{"quantity":1250,"price":1.85,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|80760","symbol":"CHOLAFIN25MAY1540PE","last_price":1.5,"volume":39375,"average_price":2.68,"oi":100000.0,"net_change":-1.35,"total_buy_quantity":451250.0,"total_sell_quantity":136875.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1747994386965","oi_day_high":110625.0,"oi_day_low":100000.0},"NSE_FO:TVSMOTOR25MAY2780CE":{"ohlc":{"open":53.0,"high":59.05,"low":37.0,"close":37.95},"depth":{"buy":[{"quantity":350,"price":37.25,"orders":1},{"quantity":1050,"price":36.6,"orders":1},{"quantity":1050,"price":36.3,"orders":1},{"quantity":350,"price":36.25,"orders":1},{"quantity":350,"price":36.2,"orders":1}],"sell":[{"quantity":350,"price":37.85,"orders":1},{"quantity":1750,"price":38.0,"orders":1},{"quantity":1050,"price":38.55,"orders":1},{"quantity":350,"price":38.6,"orders":1},{"quantity":1050,"price":38.95,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|145098","symbol":"TVSMOTOR25MAY2780CE","last_price":37.95,"volume":155400,"average_price":43.05,"oi":49350.0,"net_change":-15.3,"total_buy_quantity":132300.0,"total_sell_quantity":51100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":143.1,"last_trade_time":"1747994388960","oi_day_high":50050.0,"oi_day_low":44450.0},"NSE_FO:CIPLA25MAY1560PE":{"ohlc":{"open":86.1,"high":86.1,"low":71.25,"close":77.05},"depth":{"buy":[{"quantity":325,"price":76.45,"orders":1},{"quantity":325,"price":76.25,"orders":1},{"quantity":325,"price":76.0,"orders":1},{"quantity":325,"price":75.55,"orders":1},{"quantity":325,"price":75.5,"orders":1}],"sell":[{"quantity":325,"price":77.6,"orders":1},{"quantity":325,"price":77.75,"orders":1},{"quantity":325,"price":78.0,"orders":1},{"quantity":325,"price":78.05,"orders":1},{"quantity":325,"price":80.15,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|75045","symbol":"CIPLA25MAY1560PE","last_price":77.05,"volume":17550,"average_price":75.61,"oi":106925.0,"net_change":-12.7,"total_buy_quantity":37375.0,"total_sell_quantity":42250.0,"lower_circuit_limit":26.95,"upper_circuit_limit":152.55,"last_trade_time":"1747994340930","oi_day_high":110500.0,"oi_day_low":106275.0},"NSE_FO:HCLTECH25MAY1580CE":{"ohlc":{"open":75.8,"high":93.45,"low":71.75,"close":74.15},"depth":{"buy":[{"quantity":700,"price":73.95,"orders":2},{"quantity":350,"price":73.9,"orders":1},{"quantity":350,"price":73.85,"orders":1},{"quantity":350,"price":73.8,"orders":1},{"quantity":350,"price":73.65,"orders":1}],"sell":[{"quantity":350,"price":74.7,"orders":1},{"quantity":350,"price":74.75,"orders":1},{"quantity":350,"price":74.85,"orders":1},{"quantity":350,"price":75.2,"orders":1},{"quantity":350,"price":75.4,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|92842","symbol":"HCLTECH25MAY1580CE","last_price":74.15,"volume":46900,"average_price":79.9,"oi":268100.0,"net_change":13.05,"total_buy_quantity":56350.0,"total_sell_quantity":52500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":126.35,"last_trade_time":"1747994389502","oi_day_high":275450.0,"oi_day_low":267750.0},"NSE_FO:PIDILITIND25MAY3080CE":{"ohlc":{"open":9.4,"high":13.15,"low":6.85,"close":12.45},"depth":{"buy":[{"quantity":500,"price":12.25,"orders":2},{"quantity":250,"price":12.0,"orders":1},{"quantity":250,"price":11.05,"orders":1},{"quantity":250,"price":11.0,"orders":1},{"quantity":250,"price":10.7,"orders":1}],"sell":[{"quantity":500,"price":13.0,"orders":2},{"quantity":250,"price":13.05,"orders":1},{"quantity":250,"price":13.1,"orders":1},{"quantity":500,"price":13.15,"orders":1},{"quantity":250,"price":14.05,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|116028","symbol":"PIDILITIND25MAY3080CE","last_price":12.45,"volume":54500,"average_price":10.31,"oi":49750.0,"net_change":2.85,"total_buy_quantity":92250.0,"total_sell_quantity":29000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":34.65,"last_trade_time":"1747994358590","oi_day_high":49750.0,"oi_day_low":35000.0},"NSE_FO:IRB25MAY48CE":{"ohlc":{"open":3.35,"high":3.4,"low":3.0,"close":3.1},"depth":{"buy":[{"quantity":41000,"price":3.05,"orders":4},{"quantity":30750,"price":3.0,"orders":3},{"quantity":20500,"price":2.95,"orders":2},{"quantity":20500,"price":2.9,"orders":2},{"quantity":10250,"price":2.85,"orders":1}],"sell":[{"quantity":20500,"price":3.15,"orders":2},{"quantity":30750,"price":3.2,"orders":3},{"quantity":30750,"price":3.25,"orders":3},{"quantity":20500,"price":3.3,"orders":2},{"quantity":20500,"price":3.35,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|95826","symbol":"IRB25MAY48CE","last_price":3.1,"volume":246000,"average_price":3.13,"oi":1291500.0,"net_change":0.05,"total_buy_quantity":1148000.0,"total_sell_quantity":1691250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1747994275965","oi_day_high":1383750.0,"oi_day_low":1291500.0},"NSE_FO:ZYDUSLIFE25MAY880CE":{"ohlc":{"open":28.1,"high":32.5,"low":21.55,"close":30.5},"depth":{"buy":[{"quantity":900,"price":29.05,"orders":1},{"quantity":900,"price":29.0,"orders":1},{"quantity":900,"price":28.4,"orders":1},{"quantity":900,"price":28.2,"orders":1},{"quantity":1800,"price":27.75,"orders":1}],"sell":[{"quantity":1800,"price":31.0,"orders":2},{"quantity":2700,"price":31.05,"orders":3},{"quantity":900,"price":31.1,"orders":1},{"quantity":900,"price":31.15,"orders":1},{"quantity":900,"price":31.65,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|140951","symbol":"ZYDUSLIFE25MAY880CE","last_price":30.5,"volume":107100,"average_price":27.85,"oi":124200.0,"net_change":-0.25,"total_buy_quantity":115200.0,"total_sell_quantity":117900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.0,"last_trade_time":"1747994066999","oi_day_high":131400.0,"oi_day_low":124200.0},"NSE_FO:SBICARD25MAY930PE":{"ohlc":{"open":33.1,"high":33.1,"low":30.4,"close":31.35},"depth":{"buy":[{"quantity":800,"price":32.25,"orders":1},{"quantity":800,"price":32.2,"orders":1},{"quantity":800,"price":32.1,"orders":1},{"quantity":1600,"price":32.05,"orders":1},{"quantity":800,"price":30.9,"orders":1}],"sell":[{"quantity":1600,"price":33.2,"orders":2},{"quantity":800,"price":33.3,"orders":1},{"quantity":800,"price":33.45,"orders":1},{"quantity":800,"price":33.95,"orders":1},{"quantity":800,"price":34.2,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|121086","symbol":"SBICARD25MAY930PE","last_price":31.35,"volume":4000,"average_price":31.72,"oi":37600.0,"net_change":-16.05,"total_buy_quantity":71200.0,"total_sell_quantity":87200.0,"lower_circuit_limit":10.8,"upper_circuit_limit":84.0,"last_trade_time":"1747993504077","oi_day_high":38400.0,"oi_day_low":37600.0},"NSE_FO:BALKRISIND25MAY2580PE":{"ohlc":{"open":33.0,"high":38.5,"low":26.8,"close":29.85},"depth":{"buy":[{"quantity":300,"price":27.65,"orders":1},{"quantity":300,"price":27.6,"orders":1},{"quantity":300,"price":27.45,"orders":1},{"quantity":300,"price":27.4,"orders":1},{"quantity":300,"price":27.35,"orders":1}],"sell":[{"quantity":300,"price":29.9,"orders":1},{"quantity":300,"price":30.0,"orders":1},{"quantity":300,"price":32.05,"orders":1},{"quantity":300,"price":32.3,"orders":1},{"quantity":300,"price":32.4,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|72897","symbol":"BALKRISIND25MAY2580PE","last_price":29.85,"volume":30000,"average_price":31.89,"oi":21600.0,"net_change":-4.5,"total_buy_quantity":41100.0,"total_sell_quantity":24900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.6,"last_trade_time":"1747994366617","oi_day_high":26100.0,"oi_day_low":19500.0},"NSE_FO:SJVN25MAY99PE":{"ohlc":{"open":1.3,"high":1.9,"low":1.0,"close":1.15},"depth":{"buy":[{"quantity":4725,"price":1.1,"orders":1},{"quantity":9450,"price":1.05,"orders":1},{"quantity":28350,"price":1.0,"orders":5},{"quantity":14175,"price":0.95,"orders":2},{"quantity":9450,"price":0.9,"orders":2}],"sell":[{"quantity":18900,"price":1.2,"orders":4},{"quantity":33075,"price":1.25,"orders":6},{"quantity":56700,"price":1.3,"orders":12},{"quantity":14175,"price":1.35,"orders":2},{"quantity":4725,"price":1.4,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|138191","symbol":"SJVN25MAY99PE","last_price":1.15,"volume":297675,"average_price":1.51,"oi":359100.0,"net_change":-0.05,"total_buy_quantity":817425.0,"total_sell_quantity":765450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.2,"last_trade_time":"1747994340002","oi_day_high":368550.0,"oi_day_low":316575.0},"NSE_FO:HDFCBANK25MAY1920CE":{"ohlc":{"open":21.85,"high":30.95,"low":18.05,"close":26.55},"depth":{"buy":[{"quantity":1650,"price":26.4,"orders":3},{"quantity":2750,"price":26.35,"orders":3},{"quantity":1100,"price":26.3,"orders":2},{"quantity":550,"price":26.25,"orders":1},{"quantity":550,"price":26.2,"orders":1}],"sell":[{"quantity":1100,"price":26.7,"orders":2},{"quantity":2750,"price":26.75,"orders":4},{"quantity":1100,"price":26.8,"orders":2},{"quantity":1650,"price":26.85,"orders":3},{"quantity":550,"price":26.9,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|87325","symbol":"HDFCBANK25MAY1920CE","last_price":26.55,"volume":6170450,"average_price":24.73,"oi":2069100.0,"net_change":5.15,"total_buy_quantity":346500.0,"total_sell_quantity":158400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.2,"last_trade_time":"1747994394721","oi_day_high":2272050.0,"oi_day_low":2069100.0},"NSE_FO:TATATECH25MAY720PE":{"ohlc":{"open":1.4,"high":1.7,"low":0.9,"close":1.0},"depth":{"buy":[{"quantity":700,"price":0.9,"orders":1},{"quantity":1400,"price":0.85,"orders":1},{"quantity":1400,"price":0.8,"orders":1},{"quantity":10500,"price":0.75,"orders":3},{"quantity":1400,"price":0.7,"orders":1}],"sell":[{"quantity":1400,"price":1.05,"orders":1},{"quantity":6300,"price":1.1,"orders":3},{"quantity":7000,"price":1.15,"orders":4},{"quantity":14000,"price":1.2,"orders":5},{"quantity":13300,"price":1.25,"orders":5}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|131285","symbol":"TATATECH25MAY720PE","last_price":1.0,"volume":49000,"average_price":1.28,"oi":201600.0,"net_change":-1.05,"total_buy_quantity":219100.0,"total_sell_quantity":170800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1747994286226","oi_day_high":212100.0,"oi_day_low":201600.0},"NSE_FO:TATAMOTORS25MAY670CE":{"ohlc":{"open":53.3,"high":53.3,"low":47.9,"close":51.75},"depth":{"buy":[{"quantity":550,"price":49.85,"orders":1},{"quantity":1100,"price":49.7,"orders":2},{"quantity":550,"price":49.25,"orders":1},{"quantity":14300,"price":49.15,"orders":12},{"quantity":550,"price":49.0,"orders":1}],"sell":[{"quantity":550,"price":50.75,"orders":1},{"quantity":1100,"price":50.8,"orders":2},{"quantity":1650,"price":51.35,"orders":3},{"quantity":4400,"price":51.45,"orders":2},{"quantity":2750,"price":51.5,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|142677","symbol":"TATAMOTORS25MAY670CE","last_price":51.75,"volume":78100,"average_price":51.81,"oi":649550.0,"net_change":0.95,"total_buy_quantity":85800.0,"total_sell_quantity":74800.0,"lower_circuit_limit":11.0,"upper_circuit_limit":90.6,"last_trade_time":"1747991393174","oi_day_high":651200.0,"oi_day_low":614900.0},"NSE_FO:TITAN25MAY3380CE":{"ohlc":{"open":195.0,"high":205.0,"low":191.0,"close":205.0},"depth":{"buy":[{"quantity":175,"price":203.35,"orders":1},{"quantity":175,"price":203.3,"orders":1},{"quantity":175,"price":203.25,"orders":1},{"quantity":1225,"price":203.2,"orders":1},{"quantity":175,"price":192.4,"orders":1}],"sell":[{"quantity":175,"price":210.8,"orders":1},{"quantity":175,"price":216.25,"orders":1},{"quantity":175,"price":216.35,"orders":1},{"quantity":175,"price":216.45,"orders":1},{"quantity":700,"price":221.65,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|144456","symbol":"TITAN25MAY3380CE","last_price":205.0,"volume":2625,"average_price":194.69,"oi":24850.0,"net_change":30.9,"total_buy_quantity":16450.0,"total_sell_quantity":13825.0,"lower_circuit_limit":35.7,"upper_circuit_limit":312.5,"last_trade_time":"1747977039440","oi_day_high":26950.0,"oi_day_low":24850.0},"NSE_FO:IOC25MAY138PE":{"ohlc":{"open":0.35,"high":0.35,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":209625,"price":0.2,"orders":8},{"quantity":131625,"price":0.15,"orders":7},{"quantity":248625,"price":0.1,"orders":8},{"quantity":380250,"price":0.05,"orders":10},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":34125,"price":0.25,"orders":4},{"quantity":117000,"price":0.3,"orders":17},{"quantity":87750,"price":0.35,"orders":5},{"quantity":82875,"price":0.4,"orders":3},{"quantity":160875,"price":0.45,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|106993","symbol":"IOC25MAY138PE","last_price":0.2,"volume":916500,"average_price":0.25,"oi":546000.0,"net_change":-0.35,"total_buy_quantity":970125.0,"total_sell_quantity":1028625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1747994364306","oi_day_high":731250.0,"oi_day_low":536250.0},"NSE_FO:DIVISLAB25MAY6200PE":{"ohlc":{"open":13.95,"high":18.0,"low":10.75,"close":12.1},"depth":{"buy":[{"quantity":100,"price":12.15,"orders":1},{"quantity":100,"price":12.1,"orders":1},{"quantity":100,"price":11.75,"orders":1},{"quantity":100,"price":11.7,"orders":1},{"quantity":400,"price":11.65,"orders":2}],"sell":[{"quantity":100,"price":12.35,"orders":1},{"quantity":400,"price":12.4,"orders":2},{"quantity":200,"price":12.45,"orders":2},{"quantity":500,"price":12.5,"orders":4},{"quantity":100,"price":12.55,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|79683","symbol":"DIVISLAB25MAY6200PE","last_price":12.1,"volume":118100,"average_price":12.89,"oi":135900.0,"net_change":-2.45,"total_buy_quantity":84700.0,"total_sell_quantity":27400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.65,"last_trade_time":"1747994384580","oi_day_high":140300.0,"oi_day_low":130000.0},"NSE_FO:POLICYBZR25MAY1660PE":{"ohlc":{"open":8.45,"high":8.5,"low":3.25,"close":3.25},"depth":{"buy":[{"quantity":325,"price":3.3,"orders":1},{"quantity":975,"price":3.25,"orders":2},{"quantity":975,"price":3.2,"orders":3},{"quantity":650,"price":3.15,"orders":2},{"quantity":650,"price":3.1,"orders":2}],"sell":[{"quantity":325,"price":3.5,"orders":1},{"quantity":975,"price":3.55,"orders":2},{"quantity":325,"price":3.6,"orders":1},{"quantity":650,"price":3.65,"orders":2},{"quantity":975,"price":3.7,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|131104","symbol":"POLICYBZR25MAY1660PE","last_price":3.25,"volume":104975,"average_price":5.88,"oi":35100.0,"net_change":-4.7,"total_buy_quantity":103350.0,"total_sell_quantity":57850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":38.7,"last_trade_time":"1747994268394","oi_day_high":46800.0,"oi_day_low":33150.0},"NSE_FO:AUROPHARMA25MAY1260PE":{"ohlc":{"open":67.7,"high":77.1,"low":63.15,"close":67.0},"depth":{"buy":[{"quantity":550,"price":67.85,"orders":1},{"quantity":550,"price":67.8,"orders":1},{"quantity":550,"price":65.7,"orders":1},{"quantity":550,"price":65.65,"orders":1},{"quantity":550,"price":64.2,"orders":1}],"sell":[{"quantity":550,"price":69.35,"orders":1},{"quantity":550,"price":69.4,"orders":1},{"quantity":550,"price":70.8,"orders":1},{"quantity":550,"price":70.85,"orders":1},{"quantity":550,"price":71.95,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|70677","symbol":"AUROPHARMA25MAY1260PE","last_price":67.0,"volume":11550,"average_price":69.44,"oi":282150.0,"net_change":-5.65,"total_buy_quantity":44000.0,"total_sell_quantity":63800.0,"lower_circuit_limit":13.4,"upper_circuit_limit":131.9,"last_trade_time":"1747994131688","oi_day_high":287650.0,"oi_day_low":282150.0},"NSE_FO:PRESTIGE25MAY1300CE":{"ohlc":{"open":150.0,"high":150.0,"low":135.45,"close":135.45},"depth":{"buy":[{"quantity":650,"price":130.7,"orders":2},{"quantity":325,"price":130.65,"orders":1},{"quantity":325,"price":130.55,"orders":1},{"quantity":325,"price":130.45,"orders":1},{"quantity":975,"price":130.15,"orders":1}],"sell":[{"quantity":2275,"price":142.6,"orders":1},{"quantity":1300,"price":142.65,"orders":1},{"quantity":1625,"price":143.4,"orders":1},{"quantity":3250,"price":144.8,"orders":1},{"quantity":3250,"price":146.25,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|118569","symbol":"PRESTIGE25MAY1300CE","last_price":135.45,"volume":650,"average_price":142.72,"oi":37375.0,"net_change":5.8,"total_buy_quantity":26975.0,"total_sell_quantity":31525.0,"lower_circuit_limit":22.85,"upper_circuit_limit":236.45,"last_trade_time":"1747989620140","oi_day_high":37700.0,"oi_day_low":37375.0},"NSE_FO:TATAELXSI25MAY5900PE":{"ohlc":{"open":5.55,"high":6.7,"low":3.8,"close":4.1},"depth":{"buy":[{"quantity":700,"price":3.85,"orders":2},{"quantity":100,"price":3.7,"orders":1},{"quantity":100,"price":3.65,"orders":1},{"quantity":700,"price":3.6,"orders":2},{"quantity":200,"price":3.55,"orders":2}],"sell":[{"quantity":100,"price":6.45,"orders":1},{"quantity":100,"price":6.5,"orders":1},{"quantity":2000,"price":6.55,"orders":1},{"quantity":4000,"price":9.5,"orders":1},{"quantity":100,"price":10.0,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|142498","symbol":"TATAELXSI25MAY5900PE","last_price":4.1,"volume":14700,"average_price":4.64,"oi":31600.0,"net_change":-9.15,"total_buy_quantity":77000.0,"total_sell_quantity":11700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":81.3,"last_trade_time":"1747993970132","oi_day_high":34400.0,"oi_day_low":29000.0},"NSE_FO:PERSISTENT25MAY5200CE":{"ohlc":{"open":422.1,"high":422.1,"low":422.1,"close":422.1},"depth":{"buy":[{"quantity":100,"price":477.05,"orders":1},{"quantity":700,"price":477.0,"orders":1},{"quantity":300,"price":433.7,"orders":1},{"quantity":1000,"price":433.65,"orders":1},{"quantity":400,"price":420.9,"orders":1}],"sell":[{"quantity":400,"price":504.3,"orders":1},{"quantity":700,"price":504.35,"orders":2},{"quantity":500,"price":504.45,"orders":1},{"quantity":1000,"price":514.2,"orders":1},{"quantity":1000,"price":518.55,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|114444","symbol":"PERSISTENT25MAY5200CE","last_price":422.1,"volume":0,"average_price":0.0,"oi":42400.0,"net_change":5.85,"total_buy_quantity":8100.0,"total_sell_quantity":8000.0,"lower_circuit_limit":65.55,"upper_circuit_limit":766.95,"last_trade_time":"1747907197000","oi_day_high":44000.0,"oi_day_low":42300.0},"NSE_FO:IGL25MAY185CE":{"ohlc":{"open":21.4,"high":21.4,"low":21.4,"close":21.4},"depth":{"buy":[{"quantity":13750,"price":20.5,"orders":1},{"quantity":13750,"price":20.45,"orders":2},{"quantity":2750,"price":19.75,"orders":1},{"quantity":5500,"price":19.5,"orders":2},{"quantity":13750,"price":18.5,"orders":1}],"sell":[{"quantity":2750,"price":21.7,"orders":1},{"quantity":2750,"price":21.75,"orders":1},{"quantity":2750,"price":22.0,"orders":1},{"quantity":11000,"price":22.05,"orders":1},{"quantity":13750,"price":22.1,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|92187","symbol":"IGL25MAY185CE","last_price":21.4,"volume":2750,"average_price":21.4,"oi":382250.0,"net_change":0.95,"total_buy_quantity":253000.0,"total_sell_quantity":253000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.9,"last_trade_time":"1747993304776","oi_day_high":382250.0,"oi_day_low":382250.0},"NSE_FO:DMART25MAY4500CE":{"ohlc":{"open":3.95,"high":4.7,"low":1.5,"close":2.1},"depth":{"buy":[{"quantity":450,"price":1.85,"orders":3},{"quantity":1050,"price":1.8,"orders":3},{"quantity":450,"price":1.75,"orders":2},{"quantity":150,"price":1.65,"orders":1},{"quantity":150,"price":1.6,"orders":1}],"sell":[{"quantity":300,"price":2.1,"orders":2},{"quantity":1200,"price":2.15,"orders":3},{"quantity":1050,"price":2.2,"orders":2},{"quantity":1350,"price":2.25,"orders":4},{"quantity":300,"price":2.3,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|80823","symbol":"DMART25MAY4500CE","last_price":2.1,"volume":319350,"average_price":2.91,"oi":231900.0,"net_change":-1.85,"total_buy_quantity":138150.0,"total_sell_quantity":45750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.95,"last_trade_time":"1747994376966","oi_day_high":290700.0,"oi_day_low":231900.0},"NSE_FO:M&MFIN25MAY262.7CE":{"ohlc":{"open":2.25,"high":2.25,"low":1.25,"close":1.6},"depth":{"buy":[{"quantity":4112,"price":1.6,"orders":2},{"quantity":4112,"price":1.55,"orders":2},{"quantity":8224,"price":1.5,"orders":3},{"quantity":10280,"price":1.45,"orders":4},{"quantity":6168,"price":1.4,"orders":2}],"sell":[{"quantity":6168,"price":1.7,"orders":3},{"quantity":6168,"price":1.75,"orders":2},{"quantity":28784,"price":1.8,"orders":4},{"quantity":8224,"price":1.85,"orders":3},{"quantity":4112,"price":1.9,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|103516","symbol":"M&MFIN25MAY262.7CE","last_price":1.6,"volume":479048,"average_price":1.56,"oi":1478264.0,"net_change":-0.35,"total_buy_quantity":168592.0,"total_sell_quantity":326904.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.95,"last_trade_time":"1747994355562","oi_day_high":1579008.0,"oi_day_low":1478264.0},"NSE_FO:ANGELONE25MAY2500CE":{"ohlc":{"open":450.0,"high":598.35,"low":445.5,"close":587.55},"depth":{"buy":[{"quantity":200,"price":550.1,"orders":1},{"quantity":1200,"price":550.05,"orders":6},{"quantity":400,"price":550.0,"orders":1},{"quantity":2000,"price":549.95,"orders":1},{"quantity":800,"price":549.9,"orders":1}],"sell":[{"quantity":200,"price":581.95,"orders":1},{"quantity":200,"price":582.05,"orders":1},{"quantity":200,"price":582.15,"orders":1},{"quantity":200,"price":582.25,"orders":1},{"quantity":200,"price":582.35,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|67889","symbol":"ANGELONE25MAY2500CE","last_price":587.55,"volume":11200,"average_price":564.8,"oi":203200.0,"net_change":185.55,"total_buy_quantity":17600.0,"total_sell_quantity":17600.0,"lower_circuit_limit":126.55,"upper_circuit_limit":677.45,"last_trade_time":"1747992402223","oi_day_high":203200.0,"oi_day_low":202000.0},"NSE_FO:GODREJCP25MAY1260CE":{"ohlc":{"open":21.55,"high":32.3,"low":21.2,"close":27.75},"depth":{"buy":[{"quantity":500,"price":24.65,"orders":1},{"quantity":500,"price":24.6,"orders":1},{"quantity":1000,"price":23.45,"orders":1},{"quantity":10500,"price":23.4,"orders":1},{"quantity":1000,"price":21.45,"orders":1}],"sell":[{"quantity":500,"price":27.4,"orders":1},{"quantity":500,"price":27.55,"orders":1},{"quantity":11000,"price":32.75,"orders":2},{"quantity":1500,"price":32.8,"orders":1},{"quantity":2000,"price":33.0,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|83855","symbol":"GODREJCP25MAY1260CE","last_price":27.75,"volume":113000,"average_price":28.76,"oi":148500.0,"net_change":6.2,"total_buy_quantity":96500.0,"total_sell_quantity":65500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":56.8,"last_trade_time":"1747994249844","oi_day_high":164000.0,"oi_day_low":148500.0},"NSE_FO:ICICIPRULI25MAY600CE":{"ohlc":{"open":23.3,"high":43.8,"low":23.25,"close":43.5},"depth":{"buy":[{"quantity":1500,"price":42.7,"orders":2},{"quantity":750,"price":42.65,"orders":1},{"quantity":750,"price":41.9,"orders":1},{"quantity":750,"price":41.85,"orders":1},{"quantity":1500,"price":41.8,"orders":2}],"sell":[{"quantity":2250,"price":44.2,"orders":3},{"quantity":750,"price":45.45,"orders":1},{"quantity":750,"price":45.5,"orders":1},{"quantity":3750,"price":45.75,"orders":2},{"quantity":3750,"price":46.0,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|91343","symbol":"ICICIPRULI25MAY600CE","last_price":43.5,"volume":63000,"average_price":39.14,"oi":162000.0,"net_change":20.0,"total_buy_quantity":82500.0,"total_sell_quantity":81750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":80.85,"last_trade_time":"1747994268863","oi_day_high":190500.0,"oi_day_low":162000.0},"NSE_FO:NBCC25MAY100PE":{"ohlc":{"open":0.2,"high":0.25,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":139200,"price":0.1,"orders":5},{"quantity":603200,"price":0.05,"orders":13},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":58000,"price":0.15,"orders":3},{"quantity":52200,"price":0.2,"orders":3},{"quantity":69600,"price":0.25,"orders":5},{"quantity":40600,"price":0.3,"orders":6},{"quantity":17400,"price":0.35,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|107982","symbol":"NBCC25MAY100PE","last_price":0.15,"volume":411800,"average_price":0.19,"oi":2151800.0,"net_change":-0.05,"total_buy_quantity":742400.0,"total_sell_quantity":1171600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1747994357078","oi_day_high":2436000.0,"oi_day_low":2151800.0},"NSE_FO:BAJAJ-AUTO25MAY8200PE":{"ohlc":{"open":14.95,"high":15.0,"low":8.0,"close":8.2},"depth":{"buy":[{"quantity":150,"price":8.2,"orders":2},{"quantity":75,"price":8.15,"orders":1},{"quantity":75,"price":8.1,"orders":1},{"quantity":75,"price":8.05,"orders":1},{"quantity":3000,"price":8.0,"orders":1}],"sell":[{"quantity":75,"price":8.4,"orders":1},{"quantity":75,"price":8.45,"orders":1},{"quantity":75,"price":8.75,"orders":1},{"quantity":75,"price":8.8,"orders":1},{"quantity":75,"price":10.05,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|69519","symbol":"BAJAJ-AUTO25MAY8200PE","last_price":8.2,"volume":43500,"average_price":10.25,"oi":52275.0,"net_change":-6.0,"total_buy_quantity":105525.0,"total_sell_quantity":10200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.3,"last_trade_time":"1747994234570","oi_day_high":59400.0,"oi_day_low":52275.0},"NSE_FO:OBEROIRLTY25MAY1680CE":{"ohlc":{"open":60.0,"high":72.55,"low":56.85,"close":61.8},"depth":{"buy":[{"quantity":350,"price":63.35,"orders":1},{"quantity":350,"price":63.3,"orders":1},{"quantity":350,"price":62.7,"orders":1},{"quantity":350,"price":62.35,"orders":1},{"quantity":700,"price":62.3,"orders":2}],"sell":[{"quantity":350,"price":64.95,"orders":1},{"quantity":350,"price":65.85,"orders":1},{"quantity":350,"price":65.9,"orders":1},{"quantity":1400,"price":65.95,"orders":3},{"quantity":350,"price":66.0,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|110846","symbol":"OBEROIRLTY25MAY1680CE","last_price":61.8,"volume":16100,"average_price":64.77,"oi":74900.0,"net_change":1.8,"total_buy_quantity":55300.0,"total_sell_quantity":38150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":142.8,"last_trade_time":"1747994322970","oi_day_high":78750.0,"oi_day_low":74900.0},"NSE_FO:HEROMOTOCO25MAY3950CE":{"ohlc":{"open":361.8,"high":361.8,"low":355.0,"close":355.0},"depth":{"buy":[{"quantity":450,"price":349.65,"orders":3},{"quantity":150,"price":349.6,"orders":1},{"quantity":450,"price":349.55,"orders":3},{"quantity":150,"price":346.15,"orders":1},{"quantity":150,"price":346.05,"orders":1}],"sell":[{"quantity":150,"price":356.2,"orders":1},{"quantity":150,"price":356.25,"orders":1},{"quantity":150,"price":358.3,"orders":1},{"quantity":150,"price":359.1,"orders":1},{"quantity":150,"price":359.2,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|95372","symbol":"HEROMOTOCO25MAY3950CE","last_price":355.0,"volume":300,"average_price":358.4,"oi":33150.0,"net_change":20.8,"total_buy_quantity":12600.0,"total_sell_quantity":14550.0,"lower_circuit_limit":126.3,"upper_circuit_limit":542.1,"last_trade_time":"1747992239276","oi_day_high":33150.0,"oi_day_low":33000.0},"NSE_FO:NTPC25MAY365CE":{"ohlc":{"open":0.5,"high":0.6,"low":0.4,"close":0.5},"depth":{"buy":[{"quantity":1500,"price":0.5,"orders":1},{"quantity":204000,"price":0.45,"orders":16},{"quantity":169500,"price":0.4,"orders":20},{"quantity":139500,"price":0.35,"orders":14},{"quantity":127500,"price":0.3,"orders":7}],"sell":[{"quantity":100500,"price":0.55,"orders":12},{"quantity":91500,"price":0.6,"orders":17},{"quantity":45000,"price":0.65,"orders":4},{"quantity":79500,"price":0.7,"orders":5},{"quantity":58500,"price":0.75,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|124355","symbol":"NTPC25MAY365CE","last_price":0.5,"volume":2197500,"average_price":0.5,"oi":3204000.0,"net_change":-0.1,"total_buy_quantity":1357500.0,"total_sell_quantity":777000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1747994393270","oi_day_high":3237000.0,"oi_day_low":2875500.0},"NSE_FO:MARUTI25MAY11900PE":{"ohlc":{"open":11.45,"high":11.45,"low":6.75,"close":7.25},"depth":{"buy":[{"quantity":100,"price":7.25,"orders":2},{"quantity":150,"price":7.2,"orders":2},{"quantity":400,"price":7.15,"orders":2},{"quantity":150,"price":7.1,"orders":3},{"quantity":50,"price":7.05,"orders":1}],"sell":[{"quantity":100,"price":7.5,"orders":2},{"quantity":150,"price":7.55,"orders":3},{"quantity":150,"price":7.6,"orders":2},{"quantity":100,"price":7.65,"orders":2},{"quantity":150,"price":7.7,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|117771","symbol":"MARUTI25MAY11900PE","last_price":7.25,"volume":73350,"average_price":9.17,"oi":44100.0,"net_change":-4.6,"total_buy_quantity":54650.0,"total_sell_quantity":6950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":64.35,"last_trade_time":"1747994374611","oi_day_high":47550.0,"oi_day_low":42400.0},"NSE_FO:DRREDDY25MAY1200CE":{"ohlc":{"open":29.2,"high":39.1,"low":26.1,"close":33.25},"depth":{"buy":[{"quantity":1250,"price":33.45,"orders":2},{"quantity":625,"price":33.25,"orders":1},{"quantity":625,"price":32.85,"orders":1},{"quantity":1250,"price":32.8,"orders":2},{"quantity":625,"price":32.4,"orders":1}],"sell":[{"quantity":625,"price":33.75,"orders":1},{"quantity":625,"price":35.0,"orders":1},{"quantity":1875,"price":35.2,"orders":1},{"quantity":2500,"price":35.25,"orders":1},{"quantity":625,"price":35.7,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|81220","symbol":"DRREDDY25MAY1200CE","last_price":33.25,"volume":255625,"average_price":34.42,"oi":642500.0,"net_change":0.65,"total_buy_quantity":165625.0,"total_sell_quantity":90625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":67.95,"last_trade_time":"1747994369153","oi_day_high":739375.0,"oi_day_low":642500.0},"NSE_FO:EICHERMOT25MAY5650CE":{"ohlc":{"open":12.5,"high":15.35,"low":9.15,"close":9.2},"depth":{"buy":[{"quantity":350,"price":9.05,"orders":2},{"quantity":1225,"price":8.95,"orders":3},{"quantity":175,"price":8.9,"orders":1},{"quantity":175,"price":8.8,"orders":1},{"quantity":1400,"price":8.75,"orders":3}],"sell":[{"quantity":175,"price":9.45,"orders":1},{"quantity":525,"price":9.5,"orders":2},{"quantity":525,"price":9.55,"orders":2},{"quantity":175,"price":9.6,"orders":1},{"quantity":175,"price":9.65,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|87977","symbol":"EICHERMOT25MAY5650CE","last_price":9.2,"volume":108850,"average_price":12.3,"oi":144900.0,"net_change":-4.6,"total_buy_quantity":104300.0,"total_sell_quantity":40250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":55.35,"last_trade_time":"1747994378667","oi_day_high":146650.0,"oi_day_low":132300.0},"NSE_FO:SBIN25MAY810CE":{"ohlc":{"open":2.8,"high":3.75,"low":2.2,"close":2.4},"depth":{"buy":[{"quantity":15000,"price":2.4,"orders":11},{"quantity":34500,"price":2.35,"orders":14},{"quantity":31500,"price":2.3,"orders":13},{"quantity":35250,"price":2.25,"orders":14},{"quantity":18000,"price":2.2,"orders":9}],"sell":[{"quantity":49500,"price":2.45,"orders":11},{"quantity":60000,"price":2.5,"orders":27},{"quantity":31500,"price":2.55,"orders":16},{"quantity":30000,"price":2.6,"orders":15},{"quantity":35250,"price":2.65,"orders":17}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|136171","symbol":"SBIN25MAY810CE","last_price":2.4,"volume":10182750,"average_price":2.91,"oi":7283250.0,"net_change":-0.1,"total_buy_quantity":766500.0,"total_sell_quantity":1168500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1747994391051","oi_day_high":7887000.0,"oi_day_low":7156500.0},"NSE_FO:IRCTC25MAY780PE":{"ohlc":{"open":12.3,"high":15.05,"low":8.5,"close":9.7},"depth":{"buy":[{"quantity":1750,"price":9.55,"orders":2},{"quantity":875,"price":9.5,"orders":1},{"quantity":1750,"price":9.45,"orders":1},{"quantity":875,"price":9.35,"orders":1},{"quantity":875,"price":9.3,"orders":1}],"sell":[{"quantity":875,"price":9.75,"orders":1},{"quantity":2625,"price":9.8,"orders":2},{"quantity":875,"price":9.85,"orders":1},{"quantity":875,"price":9.9,"orders":1},{"quantity":5250,"price":9.95,"orders":4}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|95970","symbol":"IRCTC25MAY780PE","last_price":9.7,"volume":390250,"average_price":11.0,"oi":296625.0,"net_change":-3.5,"total_buy_quantity":463750.0,"total_sell_quantity":178500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.4,"last_trade_time":"1747994314631","oi_day_high":304500.0,"oi_day_low":252000.0},"NSE_FO:NAUKRI25MAY1440PE":{"ohlc":{"open":28.7,"high":32.1,"low":12.9,"close":16.1},"depth":{"buy":[{"quantity":375,"price":15.65,"orders":1},{"quantity":375,"price":15.6,"orders":1},{"quantity":375,"price":15.4,"orders":1},{"quantity":375,"price":15.35,"orders":1},{"quantity":375,"price":15.3,"orders":1}],"sell":[{"quantity":750,"price":16.1,"orders":2},{"quantity":375,"price":16.3,"orders":1},{"quantity":375,"price":16.35,"orders":1},{"quantity":375,"price":16.4,"orders":1},{"quantity":375,"price":16.5,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|107839","symbol":"NAUKRI25MAY1440PE","last_price":16.1,"volume":239625,"average_price":17.71,"oi":96000.0,"net_change":-10.95,"total_buy_quantity":124500.0,"total_sell_quantity":69375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":63.9,"last_trade_time":"1747994294820","oi_day_high":106500.0,"oi_day_low":84750.0},"NSE_FO:CDSL25MAY1360CE":{"ohlc":{"open":100.55,"high":116.0,"low":90.0,"close":105.45},"depth":{"buy":[{"quantity":1050,"price":104.1,"orders":3},{"quantity":350,"price":104.05,"orders":1},{"quantity":350,"price":101.6,"orders":1},{"quantity":3500,"price":101.35,"orders":1},{"quantity":1050,"price":100.35,"orders":1}],"sell":[{"quantity":700,"price":106.2,"orders":2},{"quantity":350,"price":106.25,"orders":1},{"quantity":350,"price":106.65,"orders":1},{"quantity":350,"price":107.1,"orders":1},{"quantity":350,"price":107.15,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|73438","symbol":"CDSL25MAY1360CE","last_price":105.45,"volume":36050,"average_price":104.03,"oi":224700.0,"net_change":4.85,"total_buy_quantity":46550.0,"total_sell_quantity":55650.0,"lower_circuit_limit":2.3,"upper_circuit_limit":198.9,"last_trade_time":"1747993964911","oi_day_high":231000.0,"oi_day_low":223650.0},"NSE_FO:ADANIENSOL25MAY960CE":{"ohlc":{"open":2.5,"high":2.5,"low":1.6,"close":1.7},"depth":{"buy":[{"quantity":2500,"price":1.6,"orders":3},{"quantity":1875,"price":1.55,"orders":2},{"quantity":2500,"price":1.5,"orders":3},{"quantity":1250,"price":1.45,"orders":1},{"quantity":18750,"price":1.3,"orders":1}],"sell":[{"quantity":3125,"price":1.75,"orders":5},{"quantity":6875,"price":1.8,"orders":2},{"quantity":1250,"price":1.85,"orders":1},{"quantity":1875,"price":1.9,"orders":2},{"quantity":3125,"price":1.95,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|64326","symbol":"ADANIENSOL25MAY960CE","last_price":1.7,"volume":296250,"average_price":2.01,"oi":875625.0,"net_change":-1.25,"total_buy_quantity":390000.0,"total_sell_quantity":165625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.95,"last_trade_time":"1747994380143","oi_day_high":893750.0,"oi_day_low":851875.0},"NSE_FO:M&M25MAY2900PE":{"ohlc":{"open":10.3,"high":15.65,"low":6.4,"close":6.55},"depth":{"buy":[{"quantity":350,"price":6.55,"orders":2},{"quantity":700,"price":6.5,"orders":3},{"quantity":525,"price":6.45,"orders":3},{"quantity":1050,"price":6.4,"orders":5},{"quantity":350,"price":6.35,"orders":2}],"sell":[{"quantity":525,"price":6.65,"orders":3},{"quantity":700,"price":6.7,"orders":4},{"quantity":875,"price":6.75,"orders":5},{"quantity":700,"price":6.8,"orders":4},{"quantity":1050,"price":6.85,"orders":6}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|103283","symbol":"M&M25MAY2900PE","last_price":6.55,"volume":458500,"average_price":9.27,"oi":497875.0,"net_change":-5.3,"total_buy_quantity":473550.0,"total_sell_quantity":47600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":51.9,"last_trade_time":"1747994395122","oi_day_high":510650.0,"oi_day_low":493325.0},"NSE_FO:DLF25MAY680CE":{"ohlc":{"open":95.0,"high":97.75,"low":93.55,"close":96.25},"depth":{"buy":[{"quantity":825,"price":95.2,"orders":1},{"quantity":825,"price":95.15,"orders":1},{"quantity":825,"price":95.0,"orders":1},{"quantity":825,"price":94.05,"orders":1},{"quantity":2475,"price":93.85,"orders":1}],"sell":[{"quantity":825,"price":96.2,"orders":1},{"quantity":1650,"price":96.25,"orders":2},{"quantity":825,"price":96.3,"orders":1},{"quantity":825,"price":96.45,"orders":1},{"quantity":825,"price":96.75,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|80521","symbol":"DLF25MAY680CE","last_price":96.25,"volume":21450,"average_price":96.01,"oi":372900.0,"net_change":1.25,"total_buy_quantity":69300.0,"total_sell_quantity":80850.0,"lower_circuit_limit":43.85,"upper_circuit_limit":146.15,"last_trade_time":"1747993625600","oi_day_high":390225.0,"oi_day_low":372900.0},"NSE_FO:HCLTECH25MAY1580PE":{"ohlc":{"open":4.95,"high":6.25,"low":2.0,"close":2.4},"depth":{"buy":[{"quantity":2100,"price":2.35,"orders":4},{"quantity":3150,"price":2.3,"orders":7},{"quantity":2800,"price":2.25,"orders":6},{"quantity":4200,"price":2.2,"orders":6},{"quantity":2800,"price":2.15,"orders":4}],"sell":[{"quantity":2100,"price":2.45,"orders":6},{"quantity":2100,"price":2.5,"orders":5},{"quantity":2100,"price":2.55,"orders":4},{"quantity":3850,"price":2.6,"orders":5},{"quantity":2100,"price":2.65,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|92843","symbol":"HCLTECH25MAY1580PE","last_price":2.4,"volume":305200,"average_price":3.0,"oi":697200.0,"net_change":-2.4,"total_buy_quantity":644350.0,"total_sell_quantity":121800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.8,"last_trade_time":"1747994291002","oi_day_high":705600.0,"oi_day_low":664300.0},"NSE_FO:ASTRAL25MAY1400CE":{"ohlc":{"open":67.0,"high":70.6,"low":44.0,"close":57.95},"depth":{"buy":[{"quantity":734,"price":58.65,"orders":2},{"quantity":367,"price":58.6,"orders":1},{"quantity":734,"price":58.55,"orders":1},{"quantity":367,"price":58.45,"orders":1},{"quantity":367,"price":57.1,"orders":1}],"sell":[{"quantity":367,"price":59.75,"orders":1},{"quantity":367,"price":59.8,"orders":1},{"quantity":367,"price":59.9,"orders":1},{"quantity":734,"price":59.95,"orders":1},{"quantity":367,"price":60.0,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|67956","symbol":"ASTRAL25MAY1400CE","last_price":57.95,"volume":604082,"average_price":56.0,"oi":289930.0,"net_change":2.25,"total_buy_quantity":70464.0,"total_sell_quantity":70831.0,"lower_circuit_limit":0.05,"upper_circuit_limit":114.2,"last_trade_time":"1747994395053","oi_day_high":380212.0,"oi_day_low":289930.0},"NSE_FO:CGPOWER25MAY650PE":{"ohlc":{"open":1.1,"high":1.4,"low":0.7,"close":0.7},"depth":{"buy":[{"quantity":725,"price":0.65,"orders":1},{"quantity":5075,"price":0.6,"orders":2},{"quantity":5075,"price":0.55,"orders":2},{"quantity":5800,"price":0.5,"orders":3},{"quantity":725,"price":0.45,"orders":1}],"sell":[{"quantity":5075,"price":0.75,"orders":6},{"quantity":2175,"price":0.8,"orders":3},{"quantity":4350,"price":0.85,"orders":5},{"quantity":3625,"price":0.9,"orders":4},{"quantity":725,"price":0.95,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|80254","symbol":"CGPOWER25MAY650PE","last_price":0.7,"volume":60900,"average_price":0.93,"oi":304500.0,"net_change":-0.65,"total_buy_quantity":353800.0,"total_sell_quantity":124700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1747994270776","oi_day_high":312475.0,"oi_day_low":304500.0},"NSE_FO:SBICARD25MAY930CE":{"ohlc":{"open":1.5,"high":2.4,"low":1.5,"close":1.7},"depth":{"buy":[{"quantity":4000,"price":1.55,"orders":4},{"quantity":8000,"price":1.5,"orders":5},{"quantity":7200,"price":1.45,"orders":3},{"quantity":6400,"price":1.4,"orders":4},{"quantity":28800,"price":1.35,"orders":5}],"sell":[{"quantity":1600,"price":1.65,"orders":2},{"quantity":4800,"price":1.7,"orders":5},{"quantity":7200,"price":1.75,"orders":5},{"quantity":4000,"price":1.8,"orders":4},{"quantity":5600,"price":1.85,"orders":5}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|121085","symbol":"SBICARD25MAY930CE","last_price":1.7,"volume":212800,"average_price":2.02,"oi":292800.0,"net_change":0.2,"total_buy_quantity":421600.0,"total_sell_quantity":177600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.5,"last_trade_time":"1747994255961","oi_day_high":332800.0,"oi_day_low":292800.0},"NSE_FO:HUDCO25MAY230CE":{"ohlc":{"open":4.05,"high":5.0,"low":2.35,"close":3.35},"depth":{"buy":[{"quantity":2425,"price":3.3,"orders":1},{"quantity":16975,"price":3.25,"orders":6},{"quantity":16975,"price":3.2,"orders":5},{"quantity":21825,"price":3.15,"orders":7},{"quantity":33950,"price":3.1,"orders":8}],"sell":[{"quantity":9700,"price":3.35,"orders":3},{"quantity":21825,"price":3.4,"orders":7},{"quantity":26675,"price":3.45,"orders":9},{"quantity":24250,"price":3.5,"orders":7},{"quantity":29100,"price":3.55,"orders":6}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|90026","symbol":"HUDCO25MAY230CE","last_price":3.35,"volume":7830325,"average_price":3.74,"oi":3026400.0,"net_change":-0.85,"total_buy_quantity":693550.0,"total_sell_quantity":1035475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.2,"last_trade_time":"1747994395218","oi_day_high":3955175.0,"oi_day_low":3026400.0},"NSE_FO:TATAMOTORS25MAY680CE":{"ohlc":{"open":42.05,"high":44.0,"low":38.25,"close":40.85},"depth":{"buy":[{"quantity":550,"price":40.5,"orders":1},{"quantity":550,"price":40.45,"orders":1},{"quantity":550,"price":40.4,"orders":1},{"quantity":550,"price":40.35,"orders":1},{"quantity":550,"price":40.3,"orders":1}],"sell":[{"quantity":550,"price":40.8,"orders":1},{"quantity":550,"price":40.85,"orders":1},{"quantity":550,"price":41.1,"orders":1},{"quantity":550,"price":41.15,"orders":1},{"quantity":1100,"price":41.2,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|128188","symbol":"TATAMOTORS25MAY680CE","last_price":40.85,"volume":294250,"average_price":41.27,"oi":1405250.0,"net_change":-1.1,"total_buy_quantity":81400.0,"total_sell_quantity":78100.0,"lower_circuit_limit":4.55,"upper_circuit_limit":79.35,"last_trade_time":"1747994151549","oi_day_high":1419550.0,"oi_day_low":1285900.0},"NSE_FO:DIXON25MAY16500CE":{"ohlc":{"open":46.5,"high":55.0,"low":15.0,"close":20.0},"depth":{"buy":[{"quantity":5150,"price":20.0,"orders":5},{"quantity":100,"price":19.05,"orders":1},{"quantity":50,"price":18.0,"orders":1},{"quantity":100,"price":17.5,"orders":1},{"quantity":250,"price":17.1,"orders":1}],"sell":[{"quantity":100,"price":30.0,"orders":2},{"quantity":150,"price":31.0,"orders":1},{"quantity":50,"price":31.7,"orders":1},{"quantity":50,"price":31.75,"orders":1},{"quantity":50,"price":31.8,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|80032","symbol":"DIXON25MAY16500CE","last_price":20.0,"volume":86600,"average_price":22.84,"oi":238500.0,"net_change":-39.45,"total_buy_quantity":23850.0,"total_sell_quantity":16600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":224.1,"last_trade_time":"1747994371148","oi_day_high":309500.0,"oi_day_low":238500.0},"NSE_FO:LODHA25MAY1320CE":{"ohlc":{"open":104.65,"high":105.6,"low":99.9,"close":101.8},"depth":{"buy":[{"quantity":450,"price":94.45,"orders":1},{"quantity":450,"price":94.4,"orders":1},{"quantity":450,"price":91.45,"orders":1},{"quantity":1800,"price":91.4,"orders":1},{"quantity":1350,"price":91.2,"orders":1}],"sell":[{"quantity":2700,"price":102.65,"orders":2},{"quantity":3150,"price":105.6,"orders":2},{"quantity":2700,"price":106.35,"orders":2},{"quantity":4500,"price":106.4,"orders":1},{"quantity":450,"price":109.3,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|101626","symbol":"LODHA25MAY1320CE","last_price":101.8,"volume":6300,"average_price":102.64,"oi":94950.0,"net_change":3.05,"total_buy_quantity":40500.0,"total_sell_quantity":42750.0,"lower_circuit_limit":2.4,"upper_circuit_limit":201.8,"last_trade_time":"1747994100009","oi_day_high":95400.0,"oi_day_low":93600.0},"NSE_FO:ULTRACEMCO25MAY12200PE":{"ohlc":{"open":465.65,"high":465.65,"low":351.05,"close":459.85},"depth":{"buy":[{"quantity":50,"price":459.75,"orders":1},{"quantity":50,"price":459.7,"orders":1},{"quantity":50,"price":457.15,"orders":1},{"quantity":50,"price":457.1,"orders":1},{"quantity":50,"price":443.55,"orders":1}],"sell":[{"quantity":50,"price":468.55,"orders":1},{"quantity":50,"price":468.6,"orders":1},{"quantity":50,"price":469.0,"orders":1},{"quantity":50,"price":469.35,"orders":1},{"quantity":50,"price":469.4,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|137114","symbol":"ULTRACEMCO25MAY12200PE","last_price":459.85,"volume":6000,"average_price":408.82,"oi":32400.0,"net_change":-83.3,"total_buy_quantity":6350.0,"total_sell_quantity":7200.0,"lower_circuit_limit":96.0,"upper_circuit_limit":990.3,"last_trade_time":"1747994379867","oi_day_high":35150.0,"oi_day_low":32400.0},"NSE_FO:POLICYBZR25MAY1660CE":{"ohlc":{"open":105.95,"high":131.15,"low":103.8,"close":126.7},"depth":{"buy":[{"quantity":650,"price":120.55,"orders":2},{"quantity":325,"price":120.5,"orders":1},{"quantity":325,"price":120.45,"orders":1},{"quantity":325,"price":120.35,"orders":1},{"quantity":325,"price":120.2,"orders":1}],"sell":[{"quantity":325,"price":126.55,"orders":1},{"quantity":325,"price":126.65,"orders":1},{"quantity":325,"price":126.75,"orders":1},{"quantity":325,"price":127.2,"orders":1},{"quantity":325,"price":128.1,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|131103","symbol":"POLICYBZR25MAY1660CE","last_price":126.7,"volume":6500,"average_price":119.23,"oi":60125.0,"net_change":28.2,"total_buy_quantity":26000.0,"total_sell_quantity":28600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":221.6,"last_trade_time":"1747993635176","oi_day_high":62075.0,"oi_day_low":59800.0},"NSE_FO:TIINDIA25MAY2650CE":{"ohlc":{"open":361.65,"high":361.65,"low":361.65,"close":361.65},"depth":{"buy":[{"quantity":750,"price":367.65,"orders":1},{"quantity":600,"price":367.6,"orders":1},{"quantity":600,"price":367.55,"orders":1},{"quantity":1500,"price":361.85,"orders":1},{"quantity":7500,"price":354.25,"orders":1}],"sell":[{"quantity":750,"price":419.0,"orders":1},{"quantity":1500,"price":419.05,"orders":1},{"quantity":750,"price":419.3,"orders":1},{"quantity":600,"price":419.9,"orders":1},{"quantity":1500,"price":426.3,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|143990","symbol":"TIINDIA25MAY2650CE","last_price":361.65,"volume":0,"average_price":0.0,"oi":5850.0,"net_change":0.0,"total_buy_quantity":13200.0,"total_sell_quantity":12600.0,"lower_circuit_limit":123.85,"upper_circuit_limit":557.65,"last_trade_time":"1747821323000","oi_day_high":5850.0,"oi_day_low":5850.0},"NSE_FO:CHAMBLFERT25MAY690PE":{"ohlc":{"open":100.0,"high":103.2,"low":100.0,"close":103.2},"depth":{"buy":[{"quantity":950,"price":93.05,"orders":1},{"quantity":4750,"price":91.95,"orders":1},{"quantity":3800,"price":91.9,"orders":1},{"quantity":9500,"price":91.65,"orders":1},{"quantity":9500,"price":90.5,"orders":1}],"sell":[{"quantity":3800,"price":95.25,"orders":1},{"quantity":950,"price":95.3,"orders":1},{"quantity":950,"price":95.35,"orders":1},{"quantity":3800,"price":101.0,"orders":1},{"quantity":38000,"price":101.85,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|80509","symbol":"CHAMBLFERT25MAY690PE","last_price":103.2,"volume":3800,"average_price":102.3,"oi":428450.0,"net_change":3.1,"total_buy_quantity":75050.0,"total_sell_quantity":82650.0,"lower_circuit_limit":54.9,"upper_circuit_limit":145.3,"last_trade_time":"1747978405791","oi_day_high":430350.0,"oi_day_low":428450.0},"NSE_FO:CANBK25MAY99CE":{"ohlc":{"open":8.25,"high":8.25,"low":8.05,"close":8.05},"depth":{"buy":[{"quantity":13500,"price":8.1,"orders":1},{"quantity":27000,"price":8.05,"orders":3},{"quantity":13500,"price":8.0,"orders":1},{"quantity":20250,"price":7.95,"orders":3},{"quantity":20250,"price":7.6,"orders":1}],"sell":[{"quantity":6750,"price":8.35,"orders":1},{"quantity":6750,"price":8.4,"orders":1},{"quantity":6750,"price":8.45,"orders":1},{"quantity":27000,"price":8.6,"orders":1},{"quantity":101250,"price":8.65,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|78981","symbol":"CANBK25MAY99CE","last_price":8.05,"volume":114750,"average_price":8.15,"oi":2612250.0,"net_change":-0.25,"total_buy_quantity":546750.0,"total_sell_quantity":661500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.3,"last_trade_time":"1747993926688","oi_day_high":2659500.0,"oi_day_low":2612250.0},"NSE_FO:CIPLA25MAY1560CE":{"ohlc":{"open":2.5,"high":3.0,"low":1.75,"close":1.8},"depth":{"buy":[{"quantity":4550,"price":1.8,"orders":2},{"quantity":4225,"price":1.75,"orders":8},{"quantity":3900,"price":1.7,"orders":7},{"quantity":4550,"price":1.65,"orders":8},{"quantity":2925,"price":1.6,"orders":4}],"sell":[{"quantity":2600,"price":1.85,"orders":3},{"quantity":6500,"price":1.9,"orders":10},{"quantity":7150,"price":1.95,"orders":10},{"quantity":4225,"price":2.0,"orders":6},{"quantity":8450,"price":2.05,"orders":9}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|74910","symbol":"CIPLA25MAY1560CE","last_price":1.8,"volume":201175,"average_price":2.39,"oi":566150.0,"net_change":-0.65,"total_buy_quantity":447850.0,"total_sell_quantity":152750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.45,"last_trade_time":"1747994395122","oi_day_high":600600.0,"oi_day_low":565500.0},"NSE_FO:MUTHOOTFIN25MAY2160PE":{"ohlc":{"open":74.4,"high":84.9,"low":74.05,"close":79.7},"depth":{"buy":[{"quantity":550,"price":78.15,"orders":2},{"quantity":275,"price":78.1,"orders":1},{"quantity":550,"price":78.05,"orders":1},{"quantity":275,"price":77.65,"orders":1},{"quantity":275,"price":77.6,"orders":1}],"sell":[{"quantity":275,"price":79.95,"orders":1},{"quantity":275,"price":80.0,"orders":1},{"quantity":275,"price":82.2,"orders":1},{"quantity":275,"price":82.25,"orders":1},{"quantity":275,"price":84.05,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|107189","symbol":"MUTHOOTFIN25MAY2160PE","last_price":79.7,"volume":10450,"average_price":77.14,"oi":99275.0,"net_change":1.1,"total_buy_quantity":36575.0,"total_sell_quantity":26675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":164.45,"last_trade_time":"1747994382136","oi_day_high":102300.0,"oi_day_low":99275.0},"NSE_FO:GODREJPROP25MAY2150PE":{"ohlc":{"open":31.75,"high":33.1,"low":20.0,"close":22.35},"depth":{"buy":[{"quantity":225,"price":22.85,"orders":1},{"quantity":225,"price":22.8,"orders":1},{"quantity":225,"price":22.75,"orders":1},{"quantity":225,"price":22.65,"orders":1},{"quantity":450,"price":22.6,"orders":2}],"sell":[{"quantity":225,"price":23.7,"orders":1},{"quantity":675,"price":23.95,"orders":2},{"quantity":2250,"price":24.05,"orders":1},{"quantity":225,"price":24.35,"orders":1},{"quantity":225,"price":24.4,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|90761","symbol":"GODREJPROP25MAY2150PE","last_price":22.35,"volume":205425,"average_price":25.34,"oi":147150.0,"net_change":-9.45,"total_buy_quantity":183150.0,"total_sell_quantity":29475.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.25,"last_trade_time":"1747994385243","oi_day_high":168300.0,"oi_day_low":146700.0},"NSE_FO:BAJFINANCE25MAY9300PE":{"ohlc":{"open":217.0,"high":217.0,"low":109.15,"close":120.0},"depth":{"buy":[{"quantity":125,"price":120.05,"orders":1},{"quantity":125,"price":120.0,"orders":1},{"quantity":250,"price":119.8,"orders":1},{"quantity":125,"price":119.75,"orders":1},{"quantity":125,"price":119.45,"orders":1}],"sell":[{"quantity":125,"price":122.95,"orders":1},{"quantity":250,"price":123.0,"orders":2},{"quantity":125,"price":123.4,"orders":1},{"quantity":250,"price":123.45,"orders":1},{"quantity":250,"price":123.85,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|72469","symbol":"BAJFINANCE25MAY9300PE","last_price":120.0,"volume":324250,"average_price":131.86,"oi":103375.0,"net_change":-92.05,"total_buy_quantity":21875.0,"total_sell_quantity":15750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":505.05,"last_trade_time":"1747994385104","oi_day_high":116000.0,"oi_day_low":103375.0},"NSE_FO:KEI25MAY3000CE":{"ohlc":{"open":425.0,"high":425.0,"low":425.0,"close":425.0},"depth":{"buy":[{"quantity":300,"price":431.1,"orders":1},{"quantity":150,"price":426.7,"orders":1},{"quantity":750,"price":418.1,"orders":1},{"quantity":600,"price":403.1,"orders":1},{"quantity":1500,"price":398.15,"orders":1}],"sell":[{"quantity":150,"price":444.25,"orders":1},{"quantity":150,"price":444.3,"orders":1},{"quantity":150,"price":444.35,"orders":1},{"quantity":150,"price":444.4,"orders":1},{"quantity":600,"price":456.15,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|99710","symbol":"KEI25MAY3000CE","last_price":425.0,"volume":150,"average_price":425.0,"oi":33150.0,"net_change":-10.0,"total_buy_quantity":10800.0,"total_sell_quantity":11400.0,"lower_circuit_limit":163.9,"upper_circuit_limit":767.2,"last_trade_time":"1747986358870","oi_day_high":33150.0,"oi_day_low":33150.0},"NSE_FO:BHARTIARTL25MAY1840PE":{"ohlc":{"open":26.25,"high":27.2,"low":14.05,"close":17.35},"depth":{"buy":[{"quantity":475,"price":17.1,"orders":1},{"quantity":475,"price":17.0,"orders":1},{"quantity":475,"price":16.95,"orders":1},{"quantity":475,"price":16.9,"orders":1},{"quantity":2375,"price":16.85,"orders":3}],"sell":[{"quantity":475,"price":17.6,"orders":1},{"quantity":950,"price":17.65,"orders":2},{"quantity":950,"price":17.7,"orders":2},{"quantity":950,"price":17.75,"orders":2},{"quantity":1425,"price":17.8,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|71335","symbol":"BHARTIARTL25MAY1840PE","last_price":17.35,"volume":2460500,"average_price":16.99,"oi":625575.0,"net_change":-5.6,"total_buy_quantity":471675.0,"total_sell_quantity":86450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":65.1,"last_trade_time":"1747994395138","oi_day_high":674975.0,"oi_day_low":529625.0},"NSE_FO:LTF25MAY180CE":{"ohlc":{"open":0.6,"high":0.9,"low":0.45,"close":0.7},"depth":{"buy":[{"quantity":66930,"price":0.65,"orders":5},{"quantity":66930,"price":0.6,"orders":7},{"quantity":71392,"price":0.55,"orders":5},{"quantity":169556,"price":0.5,"orders":7},{"quantity":53544,"price":0.45,"orders":4}],"sell":[{"quantity":13386,"price":0.7,"orders":3},{"quantity":44620,"price":0.75,"orders":3},{"quantity":58006,"price":0.8,"orders":7},{"quantity":58006,"price":0.85,"orders":7},{"quantity":53544,"price":0.9,"orders":8}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|102368","symbol":"LTF25MAY180CE","last_price":0.7,"volume":4118426,"average_price":0.64,"oi":4359374.0,"net_change":0.0,"total_buy_quantity":1646478.0,"total_sell_quantity":1441226.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.7,"last_trade_time":"1747994373630","oi_day_high":4912662.0,"oi_day_low":4332602.0},"NSE_FO:YESBANK25MAY18CE":{"ohlc":{"open":3.0,"high":3.3,"low":3.0,"close":3.15},"depth":{"buy":[{"quantity":104000,"price":2.95,"orders":1},{"quantity":52000,"price":2.85,"orders":1},{"quantity":260000,"price":2.8,"orders":1},{"quantity":130000,"price":2.4,"orders":1},{"quantity":260000,"price":2.05,"orders":1}],"sell":[{"quantity":26000,"price":3.15,"orders":1},{"quantity":104000,"price":3.2,"orders":3},{"quantity":156000,"price":3.25,"orders":3},{"quantity":390000,"price":3.3,"orders":2},{"quantity":286000,"price":3.35,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|140559","symbol":"YESBANK25MAY18CE","last_price":3.15,"volume":390000,"average_price":3.18,"oi":1.456E7,"net_change":0.3,"total_buy_quantity":1976000.0,"total_sell_quantity":2626000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1747994047075","oi_day_high":1.4742E7,"oi_day_low":1.456E7},"NSE_FO:NMDC25MAY68CE":{"ohlc":{"open":4.25,"high":5.15,"low":3.7,"close":4.6},"depth":{"buy":[{"quantity":27000,"price":4.6,"orders":2},{"quantity":27000,"price":4.55,"orders":2},{"quantity":13500,"price":4.5,"orders":1},{"quantity":27000,"price":4.45,"orders":2},{"quantity":27000,"price":4.4,"orders":2}],"sell":[{"quantity":40500,"price":4.7,"orders":3},{"quantity":40500,"price":4.75,"orders":2},{"quantity":13500,"price":4.8,"orders":1},{"quantity":40500,"price":4.85,"orders":2},{"quantity":13500,"price":4.9,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|53937","symbol":"NMDC25MAY68CE","last_price":4.6,"volume":1849500,"average_price":4.54,"oi":2511000.0,"net_change":0.55,"total_buy_quantity":1566000.0,"total_sell_quantity":1633500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":24.05,"last_trade_time":"1747993509578","oi_day_high":3226500.0,"oi_day_low":2511000.0},"NSE_FO:APOLLOHOSP25MAY7150PE":{"ohlc":{"open":148.55,"high":148.55,"low":105.25,"close":116.2},"depth":{"buy":[{"quantity":250,"price":113.2,"orders":2},{"quantity":125,"price":112.65,"orders":1},{"quantity":125,"price":109.15,"orders":1},{"quantity":125,"price":109.1,"orders":1},{"quantity":125,"price":101.7,"orders":1}],"sell":[{"quantity":125,"price":115.9,"orders":1},{"quantity":125,"price":116.05,"orders":1},{"quantity":125,"price":117.25,"orders":1},{"quantity":125,"price":117.5,"orders":1},{"quantity":125,"price":118.95,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|68322","symbol":"APOLLOHOSP25MAY7150PE","last_price":116.2,"volume":10125,"average_price":119.45,"oi":8375.0,"net_change":-88.3,"total_buy_quantity":14500.0,"total_sell_quantity":18375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":430.1,"last_trade_time":"1747994395090","oi_day_high":8375.0,"oi_day_low":6625.0},"NSE_FO:HFCL25MAY85CE":{"ohlc":{"open":1.0,"high":3.7,"low":0.85,"close":3.0},"depth":{"buy":[{"quantity":20750,"price":2.95,"orders":4},{"quantity":16600,"price":2.9,"orders":3},{"quantity":12450,"price":2.85,"orders":3},{"quantity":16600,"price":2.8,"orders":4},{"quantity":16600,"price":2.75,"orders":4}],"sell":[{"quantity":45650,"price":3.0,"orders":2},{"quantity":12450,"price":3.05,"orders":2},{"quantity":29050,"price":3.1,"orders":5},{"quantity":20750,"price":3.15,"orders":4},{"quantity":24900,"price":3.2,"orders":5}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|88361","symbol":"HFCL25MAY85CE","last_price":3.0,"volume":29622700,"average_price":2.52,"oi":3589750.0,"net_change":0.7,"total_buy_quantity":3149850.0,"total_sell_quantity":1132950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.3,"last_trade_time":"1747994394513","oi_day_high":5233150.0,"oi_day_low":3589750.0},"NSE_FO:OIL25MAY400CE":{"ohlc":{"open":21.0,"high":32.35,"low":21.0,"close":28.45},"depth":{"buy":[{"quantity":1075,"price":28.05,"orders":1},{"quantity":1075,"price":28.0,"orders":1},{"quantity":2150,"price":27.95,"orders":2},{"quantity":2150,"price":27.8,"orders":2},{"quantity":1075,"price":27.75,"orders":1}],"sell":[{"quantity":1075,"price":28.35,"orders":1},{"quantity":1075,"price":28.4,"orders":1},{"quantity":1075,"price":28.45,"orders":1},{"quantity":1075,"price":28.55,"orders":1},{"quantity":1075,"price":29.05,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|111298","symbol":"OIL25MAY400CE","last_price":28.45,"volume":295625,"average_price":29.08,"oi":388075.0,"net_change":6.65,"total_buy_quantity":132225.0,"total_sell_quantity":144050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.25,"last_trade_time":"1747994381615","oi_day_high":398825.0,"oi_day_low":334325.0},"NSE_FO:TATAPOWER25MAY395PE":{"ohlc":{"open":4.9,"high":6.15,"low":2.15,"close":2.2},"depth":{"buy":[{"quantity":2700,"price":2.2,"orders":2},{"quantity":35100,"price":2.15,"orders":15},{"quantity":17550,"price":2.1,"orders":8},{"quantity":21600,"price":2.05,"orders":7},{"quantity":16200,"price":2.0,"orders":8}],"sell":[{"quantity":12150,"price":2.25,"orders":5},{"quantity":22950,"price":2.3,"orders":9},{"quantity":44550,"price":2.35,"orders":13},{"quantity":36450,"price":2.4,"orders":11},{"quantity":37800,"price":2.45,"orders":13}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|142868","symbol":"TATAPOWER25MAY395PE","last_price":2.2,"volume":4761450,"average_price":3.85,"oi":1336500.0,"net_change":-3.25,"total_buy_quantity":552150.0,"total_sell_quantity":637200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1747994399843","oi_day_high":1424250.0,"oi_day_low":1246050.0},"NSE_FO:MCX25MAY6200CE":{"ohlc":{"open":240.05,"high":387.5,"low":195.0,"close":311.25},"depth":{"buy":[{"quantity":100,"price":310.9,"orders":1},{"quantity":100,"price":310.85,"orders":1},{"quantity":100,"price":308.45,"orders":1},{"quantity":100,"price":308.1,"orders":1},{"quantity":200,"price":308.05,"orders":1}],"sell":[{"quantity":200,"price":318.05,"orders":2},{"quantity":100,"price":318.1,"orders":1},{"quantity":100,"price":319.5,"orders":1},{"quantity":100,"price":319.55,"orders":1},{"quantity":300,"price":321.3,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|105165","symbol":"MCX25MAY6200CE","last_price":311.25,"volume":80900,"average_price":278.14,"oi":47800.0,"net_change":66.45,"total_buy_quantity":22500.0,"total_sell_quantity":10400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":581.85,"last_trade_time":"1747994370076","oi_day_high":57300.0,"oi_day_low":47800.0},"NSE_FO:ETERNAL25MAY235PE":{"ohlc":{"open":7.75,"high":7.75,"low":2.05,"close":2.55},"depth":{"buy":[{"quantity":20000,"price":2.45,"orders":6},{"quantity":56000,"price":2.4,"orders":18},{"quantity":36000,"price":2.35,"orders":12},{"quantity":46000,"price":2.3,"orders":12},{"quantity":40000,"price":2.25,"orders":14}],"sell":[{"quantity":18000,"price":2.5,"orders":5},{"quantity":38000,"price":2.55,"orders":14},{"quantity":44000,"price":2.6,"orders":16},{"quantity":36000,"price":2.65,"orders":12},{"quantity":96000,"price":2.7,"orders":22}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|146347","symbol":"ETERNAL25MAY235PE","last_price":2.55,"volume":23226000,"average_price":2.97,"oi":2912000.0,"net_change":-5.4,"total_buy_quantity":794000.0,"total_sell_quantity":1386000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.95,"last_trade_time":"1747994399889","oi_day_high":4006000.0,"oi_day_low":1324000.0},"NSE_FO:PNB25MAY103PE":{"ohlc":{"open":3.15,"high":3.85,"low":2.7,"close":3.0},"depth":{"buy":[{"quantity":24000,"price":2.85,"orders":3},{"quantity":24000,"price":2.8,"orders":3},{"quantity":24000,"price":2.75,"orders":3},{"quantity":40000,"price":2.7,"orders":4},{"quantity":16000,"price":2.65,"orders":2}],"sell":[{"quantity":32000,"price":2.95,"orders":3},{"quantity":24000,"price":3.0,"orders":3},{"quantity":40000,"price":3.05,"orders":4},{"quantity":24000,"price":3.1,"orders":3},{"quantity":24000,"price":3.15,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|129891","symbol":"PNB25MAY103PE","last_price":3.0,"volume":2200000,"average_price":3.26,"oi":3176000.0,"net_change":-0.05,"total_buy_quantity":864000.0,"total_sell_quantity":1216000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.05,"last_trade_time":"1747994221047","oi_day_high":3336000.0,"oi_day_low":3120000.0},"NSE_FO:LUPIN25MAY2100CE":{"ohlc":{"open":6.65,"high":6.65,"low":3.45,"close":3.95},"depth":{"buy":[{"quantity":1275,"price":3.85,"orders":3},{"quantity":1700,"price":3.8,"orders":4},{"quantity":2975,"price":3.75,"orders":5},{"quantity":2975,"price":3.7,"orders":5},{"quantity":1700,"price":3.65,"orders":3}],"sell":[{"quantity":850,"price":4.0,"orders":1},{"quantity":3400,"price":4.05,"orders":4},{"quantity":850,"price":4.1,"orders":1},{"quantity":3400,"price":4.15,"orders":3},{"quantity":1275,"price":4.2,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|116359","symbol":"LUPIN25MAY2100CE","last_price":3.95,"volume":1174275,"average_price":4.27,"oi":1368500.0,"net_change":-2.65,"total_buy_quantity":349775.0,"total_sell_quantity":245225.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.6,"last_trade_time":"1747994398215","oi_day_high":1521925.0,"oi_day_low":1368500.0},"NSE_FO:ADANIPORTS25MAY1240CE":{"ohlc":{"open":141.0,"high":158.0,"low":140.25,"close":158.0},"depth":{"buy":[{"quantity":1200,"price":153.5,"orders":3},{"quantity":400,"price":153.45,"orders":1},{"quantity":400,"price":153.35,"orders":1},{"quantity":400,"price":152.9,"orders":1},{"quantity":1600,"price":141.5,"orders":1}],"sell":[{"quantity":400,"price":156.95,"orders":1},{"quantity":400,"price":157.0,"orders":1},{"quantity":400,"price":157.35,"orders":1},{"quantity":400,"price":157.4,"orders":1},{"quantity":16000,"price":177.35,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|65156","symbol":"ADANIPORTS25MAY1240CE","last_price":158.0,"volume":4400,"average_price":152.7,"oi":221600.0,"net_change":31.0,"total_buy_quantity":24800.0,"total_sell_quantity":21200.0,"lower_circuit_limit":32.1,"upper_circuit_limit":221.9,"last_trade_time":"1747992597141","oi_day_high":223200.0,"oi_day_low":221600.0},"NSE_FO:UNIONBANK25MAY127.5PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":26550,"price":0.1,"orders":4},{"quantity":305325,"price":0.05,"orders":9},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":26550,"price":0.15,"orders":4},{"quantity":13275,"price":0.2,"orders":1},{"quantity":57525,"price":0.25,"orders":2},{"quantity":17700,"price":0.3,"orders":4},{"quantity":13275,"price":0.35,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|145458","symbol":"UNIONBANK25MAY127.5PE","last_price":0.1,"volume":123900,"average_price":0.13,"oi":318600.0,"net_change":-0.15,"total_buy_quantity":331875.0,"total_sell_quantity":623925.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1747993782882","oi_day_high":389400.0,"oi_day_low":318600.0},"NSE_FO:UNITDSPR25MAY1560PE":{"ohlc":{"open":14.55,"high":17.55,"low":6.8,"close":15.15},"depth":{"buy":[{"quantity":350,"price":14.65,"orders":1},{"quantity":350,"price":14.6,"orders":1},{"quantity":1050,"price":14.55,"orders":2},{"quantity":350,"price":14.4,"orders":1},{"quantity":700,"price":14.25,"orders":2}],"sell":[{"quantity":350,"price":14.95,"orders":1},{"quantity":2800,"price":15.0,"orders":1},{"quantity":350,"price":15.15,"orders":1},{"quantity":350,"price":15.2,"orders":1},{"quantity":350,"price":15.25,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|138464","symbol":"UNITDSPR25MAY1560PE","last_price":15.15,"volume":685300,"average_price":11.59,"oi":249550.0,"net_change":-2.25,"total_buy_quantity":348250.0,"total_sell_quantity":70000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.45,"last_trade_time":"1747994395043","oi_day_high":249550.0,"oi_day_low":164850.0},"NSE_FO:CONCOR25MAY710PE":{"ohlc":{"open":13.1,"high":13.1,"low":5.1,"close":5.25},"depth":{"buy":[{"quantity":4000,"price":5.1,"orders":4},{"quantity":5000,"price":5.05,"orders":4},{"quantity":5000,"price":5.0,"orders":5},{"quantity":3000,"price":4.95,"orders":3},{"quantity":1000,"price":4.9,"orders":1}],"sell":[{"quantity":2000,"price":5.25,"orders":2},{"quantity":4000,"price":5.3,"orders":3},{"quantity":3000,"price":5.35,"orders":2},{"quantity":4000,"price":5.4,"orders":3},{"quantity":4000,"price":5.45,"orders":4}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|83186","symbol":"CONCOR25MAY710PE","last_price":5.25,"volume":5654000,"average_price":9.14,"oi":485000.0,"net_change":-0.25,"total_buy_quantity":793000.0,"total_sell_quantity":254000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.5,"last_trade_time":"1747994394328","oi_day_high":775000.0,"oi_day_low":320000.0},"NSE_FO:SOLARINDS25MAY13250PE":{"ohlc":{"open":23.05,"high":23.05,"low":12.45,"close":12.8},"depth":{"buy":[{"quantity":75,"price":12.2,"orders":1},{"quantity":150,"price":12.15,"orders":2},{"quantity":75,"price":11.6,"orders":1},{"quantity":150,"price":11.1,"orders":1},{"quantity":150,"price":11.05,"orders":1}],"sell":[{"quantity":75,"price":13.6,"orders":1},{"quantity":75,"price":13.65,"orders":1},{"quantity":75,"price":13.7,"orders":1},{"quantity":150,"price":13.75,"orders":1},{"quantity":75,"price":13.9,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|138655","symbol":"SOLARINDS25MAY13250PE","last_price":12.8,"volume":41100,"average_price":17.16,"oi":11925.0,"net_change":-10.2,"total_buy_quantity":24825.0,"total_sell_quantity":5250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":48.25,"last_trade_time":"1747994361736","oi_day_high":15075.0,"oi_day_low":11550.0},"NSE_FO:BHEL25MAY230PE":{"ohlc":{"open":0.5,"high":0.6,"low":0.15,"close":0.2},"depth":{"buy":[{"quantity":49875,"price":0.15,"orders":6},{"quantity":278250,"price":0.1,"orders":16},{"quantity":233625,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":49875,"price":0.2,"orders":9},{"quantity":212625,"price":0.25,"orders":30},{"quantity":178500,"price":0.3,"orders":23},{"quantity":91875,"price":0.35,"orders":10},{"quantity":107625,"price":0.4,"orders":10}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|71451","symbol":"BHEL25MAY230PE","last_price":0.2,"volume":2509500,"average_price":0.36,"oi":4465125.0,"net_change":-0.3,"total_buy_quantity":561750.0,"total_sell_quantity":1307250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.5,"last_trade_time":"1747994380630","oi_day_high":4819500.0,"oi_day_low":4462500.0},"NSE_FO:TRENT25MAY5300PE":{"ohlc":{"open":50.0,"high":59.55,"low":28.55,"close":32.0},"depth":{"buy":[{"quantity":100,"price":30.95,"orders":1},{"quantity":100,"price":30.85,"orders":1},{"quantity":100,"price":30.8,"orders":1},{"quantity":100,"price":30.4,"orders":1},{"quantity":200,"price":30.35,"orders":1}],"sell":[{"quantity":100,"price":31.75,"orders":1},{"quantity":600,"price":31.8,"orders":1},{"quantity":300,"price":32.15,"orders":2},{"quantity":100,"price":32.7,"orders":1},{"quantity":100,"price":32.75,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|144981","symbol":"TRENT25MAY5300PE","last_price":32.0,"volume":919500,"average_price":38.96,"oi":173100.0,"net_change":-38.8,"total_buy_quantity":51800.0,"total_sell_quantity":24700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":251.35,"last_trade_time":"1747994390694","oi_day_high":181800.0,"oi_day_low":157700.0},"NSE_FO:INDHOTEL25MAY820CE":{"ohlc":{"open":2.05,"high":2.2,"low":1.15,"close":1.15},"depth":{"buy":[{"quantity":18000,"price":1.1,"orders":11},{"quantity":14000,"price":1.05,"orders":7},{"quantity":15000,"price":1.0,"orders":6},{"quantity":16000,"price":0.95,"orders":5},{"quantity":4000,"price":0.9,"orders":2}],"sell":[{"quantity":13000,"price":1.2,"orders":7},{"quantity":25000,"price":1.25,"orders":13},{"quantity":17000,"price":1.3,"orders":8},{"quantity":25000,"price":1.35,"orders":11},{"quantity":12000,"price":1.4,"orders":5}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|93231","symbol":"INDHOTEL25MAY820CE","last_price":1.15,"volume":983000,"average_price":1.53,"oi":1330000.0,"net_change":-0.95,"total_buy_quantity":395000.0,"total_sell_quantity":340000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.1,"last_trade_time":"1747994367550","oi_day_high":1500000.0,"oi_day_low":1330000.0},"NSE_FO:BIOCON25MAY325PE":{"ohlc":{"open":2.55,"high":3.0,"low":1.85,"close":2.35},"depth":{"buy":[{"quantity":2500,"price":2.35,"orders":1},{"quantity":7500,"price":2.3,"orders":3},{"quantity":5000,"price":2.25,"orders":2},{"quantity":7500,"price":2.2,"orders":3},{"quantity":17500,"price":2.15,"orders":5}],"sell":[{"quantity":5000,"price":2.45,"orders":2},{"quantity":7500,"price":2.5,"orders":3},{"quantity":2500,"price":2.55,"orders":1},{"quantity":12500,"price":2.6,"orders":4},{"quantity":17500,"price":2.65,"orders":4}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|75655","symbol":"BIOCON25MAY325PE","last_price":2.35,"volume":1122500,"average_price":2.59,"oi":1095000.0,"net_change":0.1,"total_buy_quantity":630000.0,"total_sell_quantity":902500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1747994366097","oi_day_high":1125000.0,"oi_day_low":900000.0},"NSE_FO:IRFC25MAY132.5CE":{"ohlc":{"open":4.9,"high":5.8,"low":3.55,"close":4.85},"depth":{"buy":[{"quantity":7050,"price":4.75,"orders":2},{"quantity":7050,"price":4.7,"orders":2},{"quantity":10575,"price":4.65,"orders":3},{"quantity":7050,"price":4.6,"orders":2},{"quantity":21150,"price":4.55,"orders":3}],"sell":[{"quantity":10575,"price":4.85,"orders":3},{"quantity":17625,"price":4.9,"orders":5},{"quantity":10575,"price":4.95,"orders":3},{"quantity":14100,"price":5.0,"orders":4},{"quantity":24675,"price":5.05,"orders":4}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|108335","symbol":"IRFC25MAY132.5CE","last_price":4.85,"volume":2040975,"average_price":4.78,"oi":1653225.0,"net_change":-0.6,"total_buy_quantity":690900.0,"total_sell_quantity":588675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1747994231575","oi_day_high":1741350.0,"oi_day_low":1600350.0},"NSE_FO:ICICIBANK25MAY1400CE":{"ohlc":{"open":47.85,"high":55.6,"low":40.8,"close":53.85},"depth":{"buy":[{"quantity":700,"price":53.55,"orders":1},{"quantity":700,"price":53.5,"orders":1},{"quantity":1400,"price":53.25,"orders":1},{"quantity":700,"price":53.15,"orders":1},{"quantity":700,"price":52.95,"orders":1}],"sell":[{"quantity":1400,"price":53.8,"orders":2},{"quantity":1400,"price":53.9,"orders":1},{"quantity":1400,"price":54.0,"orders":1},{"quantity":700,"price":54.75,"orders":1},{"quantity":2800,"price":54.8,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|90470","symbol":"ICICIBANK25MAY1400CE","last_price":53.85,"volume":361900,"average_price":50.32,"oi":856100.0,"net_change":7.15,"total_buy_quantity":74200.0,"total_sell_quantity":58100.0,"lower_circuit_limit":1.3,"upper_circuit_limit":92.1,"last_trade_time":"1747994398441","oi_day_high":885500.0,"oi_day_low":854700.0},"NSE_FO:NCC25MAY220PE":{"ohlc":{"open":1.0,"high":1.35,"low":0.6,"close":0.65},"depth":{"buy":[{"quantity":40825,"price":0.6,"orders":6},{"quantity":19525,"price":0.55,"orders":5},{"quantity":39050,"price":0.5,"orders":10},{"quantity":15975,"price":0.45,"orders":4},{"quantity":5325,"price":0.4,"orders":1}],"sell":[{"quantity":5325,"price":0.65,"orders":2},{"quantity":19525,"price":0.7,"orders":7},{"quantity":23075,"price":0.75,"orders":7},{"quantity":23075,"price":0.8,"orders":7},{"quantity":14200,"price":0.85,"orders":5}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|108152","symbol":"NCC25MAY220PE","last_price":0.65,"volume":692250,"average_price":0.91,"oi":759700.0,"net_change":-0.35,"total_buy_quantity":418900.0,"total_sell_quantity":582200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1747994363241","oi_day_high":880400.0,"oi_day_low":759700.0},"NSE_FO:VEDL25MAY420PE":{"ohlc":{"open":1.8,"high":2.0,"low":0.75,"close":0.85},"depth":{"buy":[{"quantity":1150,"price":0.85,"orders":1},{"quantity":25300,"price":0.8,"orders":8},{"quantity":36800,"price":0.75,"orders":15},{"quantity":34500,"price":0.7,"orders":6},{"quantity":28750,"price":0.65,"orders":5}],"sell":[{"quantity":9200,"price":0.9,"orders":7},{"quantity":113850,"price":0.95,"orders":10},{"quantity":12650,"price":1.0,"orders":7},{"quantity":5750,"price":1.05,"orders":3},{"quantity":4600,"price":1.1,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|139762","symbol":"VEDL25MAY420PE","last_price":0.85,"volume":2122900,"average_price":1.07,"oi":2012500.0,"net_change":-0.95,"total_buy_quantity":543950.0,"total_sell_quantity":494500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1747994395058","oi_day_high":2119450.0,"oi_day_low":1974550.0},"NSE_FO:SAIL25MAY117.5CE":{"ohlc":{"open":9.0,"high":9.65,"low":8.4,"close":8.6},"depth":{"buy":[{"quantity":8000,"price":8.6,"orders":2},{"quantity":4000,"price":8.4,"orders":1},{"quantity":4000,"price":8.35,"orders":1},{"quantity":4000,"price":8.3,"orders":1},{"quantity":12000,"price":8.25,"orders":1}],"sell":[{"quantity":4000,"price":8.75,"orders":1},{"quantity":4000,"price":8.8,"orders":1},{"quantity":8000,"price":8.85,"orders":2},{"quantity":4000,"price":8.9,"orders":1},{"quantity":8000,"price":8.95,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|135181","symbol":"SAIL25MAY117.5CE","last_price":8.6,"volume":236000,"average_price":8.88,"oi":2208000.0,"net_change":-0.4,"total_buy_quantity":444000.0,"total_sell_quantity":448000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.0,"last_trade_time":"1747992658270","oi_day_high":2296000.0,"oi_day_low":2208000.0},"NSE_FO:VOLTAS25MAY1280PE":{"ohlc":{"open":32.0,"high":38.45,"low":21.7,"close":30.25},"depth":{"buy":[{"quantity":300,"price":29.8,"orders":1},{"quantity":300,"price":29.75,"orders":1},{"quantity":300,"price":29.7,"orders":1},{"quantity":300,"price":29.65,"orders":1},{"quantity":600,"price":29.6,"orders":2}],"sell":[{"quantity":300,"price":30.3,"orders":1},{"quantity":300,"price":30.45,"orders":1},{"quantity":300,"price":30.55,"orders":1},{"quantity":300,"price":30.6,"orders":1},{"quantity":300,"price":30.8,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|139980","symbol":"VOLTAS25MAY1280PE","last_price":30.25,"volume":256800,"average_price":26.96,"oi":348600.0,"net_change":5.25,"total_buy_quantity":281100.0,"total_sell_quantity":44700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":69.85,"last_trade_time":"1747994290222","oi_day_high":362100.0,"oi_day_low":345900.0},"NSE_FO:CUMMINSIND25MAY2950PE":{"ohlc":{"open":50.25,"high":77.9,"low":39.1,"close":64.95},"depth":{"buy":[{"quantity":150,"price":63.1,"orders":1},{"quantity":300,"price":63.05,"orders":1},{"quantity":150,"price":62.15,"orders":1},{"quantity":300,"price":62.05,"orders":1},{"quantity":150,"price":61.45,"orders":1}],"sell":[{"quantity":150,"price":64.75,"orders":1},{"quantity":150,"price":64.8,"orders":1},{"quantity":300,"price":64.95,"orders":1},{"quantity":150,"price":65.85,"orders":1},{"quantity":150,"price":65.9,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|83869","symbol":"CUMMINSIND25MAY2950PE","last_price":64.95,"volume":163950,"average_price":59.05,"oi":38250.0,"net_change":13.6,"total_buy_quantity":40950.0,"total_sell_quantity":28500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":131.05,"last_trade_time":"1747994396492","oi_day_high":51900.0,"oi_day_low":37200.0},"NSE_FO:CROMPTON25MAY345CE":{"ohlc":{"open":4.55,"high":10.15,"low":4.55,"close":8.2},"depth":{"buy":[{"quantity":1800,"price":8.1,"orders":1},{"quantity":1800,"price":8.05,"orders":1},{"quantity":1800,"price":7.3,"orders":1},{"quantity":34200,"price":7.25,"orders":1},{"quantity":3600,"price":6.8,"orders":1}],"sell":[{"quantity":1800,"price":8.45,"orders":1},{"quantity":1800,"price":8.5,"orders":1},{"quantity":3600,"price":8.95,"orders":1},{"quantity":3600,"price":9.25,"orders":1},{"quantity":1800,"price":9.6,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|83356","symbol":"CROMPTON25MAY345CE","last_price":8.2,"volume":606600,"average_price":7.77,"oi":585000.0,"net_change":2.2,"total_buy_quantity":228600.0,"total_sell_quantity":250200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.0,"last_trade_time":"1747994186842","oi_day_high":774000.0,"oi_day_low":585000.0},"NSE_FO:AARTIIND25MAY440CE":{"ohlc":{"open":28.0,"high":31.4,"low":27.6,"close":31.0},"depth":{"buy":[{"quantity":1000,"price":31.7,"orders":1},{"quantity":2000,"price":31.65,"orders":2},{"quantity":1000,"price":31.6,"orders":1},{"quantity":10000,"price":30.5,"orders":1},{"quantity":1000,"price":30.4,"orders":1}],"sell":[{"quantity":1000,"price":33.1,"orders":1},{"quantity":1000,"price":33.15,"orders":1},{"quantity":4000,"price":34.35,"orders":1},{"quantity":5000,"price":34.65,"orders":1},{"quantity":10000,"price":35.35,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|63460","symbol":"AARTIIND25MAY440CE","last_price":31.0,"volume":16000,"average_price":29.17,"oi":216000.0,"net_change":3.0,"total_buy_quantity":113000.0,"total_sell_quantity":108000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.15,"last_trade_time":"1747988741175","oi_day_high":222000.0,"oi_day_low":214000.0},"NSE_FO:RAMCOCEM25MAY990PE":{"ohlc":{"open":25.0,"high":35.05,"low":7.85,"close":8.95},"depth":{"buy":[{"quantity":850,"price":8.85,"orders":1},{"quantity":850,"price":8.75,"orders":1},{"quantity":850,"price":8.65,"orders":1},{"quantity":850,"price":8.5,"orders":1},{"quantity":850,"price":8.45,"orders":1}],"sell":[{"quantity":1700,"price":9.1,"orders":2},{"quantity":850,"price":9.15,"orders":1},{"quantity":850,"price":9.2,"orders":1},{"quantity":850,"price":9.25,"orders":1},{"quantity":850,"price":9.3,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|134003","symbol":"RAMCOCEM25MAY990PE","last_price":8.95,"volume":1439900,"average_price":12.99,"oi":142800.0,"net_change":-9.45,"total_buy_quantity":600950.0,"total_sell_quantity":177650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.45,"last_trade_time":"1747994380167","oi_day_high":192100.0,"oi_day_low":77350.0},"NSE_FO:MARICO25MAY720PE":{"ohlc":{"open":17.5,"high":21.05,"low":13.95,"close":20.35},"depth":{"buy":[{"quantity":1200,"price":17.6,"orders":1},{"quantity":4800,"price":17.55,"orders":1},{"quantity":3600,"price":17.3,"orders":1},{"quantity":14400,"price":16.85,"orders":1},{"quantity":12000,"price":16.7,"orders":1}],"sell":[{"quantity":1200,"price":20.1,"orders":1},{"quantity":3600,"price":20.25,"orders":2},{"quantity":3600,"price":20.95,"orders":2},{"quantity":14400,"price":22.8,"orders":1},{"quantity":12000,"price":25.15,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|104183","symbol":"MARICO25MAY720PE","last_price":20.35,"volume":80400,"average_price":17.23,"oi":199200.0,"net_change":-2.25,"total_buy_quantity":219600.0,"total_sell_quantity":120000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":47.1,"last_trade_time":"1747992743155","oi_day_high":230400.0,"oi_day_low":199200.0},"NSE_FO:AXISBANK25MAY1210PE":{"ohlc":{"open":24.1,"high":26.3,"low":11.25,"close":12.0},"depth":{"buy":[{"quantity":625,"price":12.1,"orders":1},{"quantity":3750,"price":12.05,"orders":4},{"quantity":2500,"price":12.0,"orders":4},{"quantity":2500,"price":11.95,"orders":4},{"quantity":4375,"price":11.9,"orders":7}],"sell":[{"quantity":1250,"price":12.25,"orders":2},{"quantity":2500,"price":12.3,"orders":4},{"quantity":2500,"price":12.35,"orders":4},{"quantity":3125,"price":12.4,"orders":5},{"quantity":2500,"price":12.45,"orders":4}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|70941","symbol":"AXISBANK25MAY1210PE","last_price":12.0,"volume":2165625,"average_price":14.32,"oi":586875.0,"net_change":-13.1,"total_buy_quantity":378125.0,"total_sell_quantity":131250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":60.75,"last_trade_time":"1747994396255","oi_day_high":586875.0,"oi_day_low":398125.0},"NSE_FO:SRF25MAY3050PE":{"ohlc":{"open":142.2,"high":155.55,"low":140.3,"close":153.0},"depth":{"buy":[{"quantity":375,"price":148.75,"orders":1},{"quantity":375,"price":148.7,"orders":1},{"quantity":375,"price":147.4,"orders":1},{"quantity":1125,"price":140.85,"orders":1},{"quantity":750,"price":140.65,"orders":1}],"sell":[{"quantity":375,"price":153.85,"orders":1},{"quantity":375,"price":153.9,"orders":1},{"quantity":750,"price":153.95,"orders":1},{"quantity":750,"price":157.45,"orders":1},{"quantity":375,"price":158.1,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|139438","symbol":"SRF25MAY3050PE","last_price":153.0,"volume":18000,"average_price":150.14,"oi":81750.0,"net_change":3.5,"total_buy_quantity":30375.0,"total_sell_quantity":28500.0,"lower_circuit_limit":14.1,"upper_circuit_limit":284.9,"last_trade_time":"1747990484919","oi_day_high":82500.0,"oi_day_low":81000.0},"NSE_FO:APOLLOTYRE25MAY470PE":{"ohlc":{"open":1.25,"high":1.25,"low":0.45,"close":0.45},"depth":{"buy":[{"quantity":8500,"price":0.5,"orders":2},{"quantity":27200,"price":0.45,"orders":7},{"quantity":20400,"price":0.4,"orders":5},{"quantity":37400,"price":0.35,"orders":6},{"quantity":37400,"price":0.3,"orders":8}],"sell":[{"quantity":6800,"price":0.55,"orders":3},{"quantity":11900,"price":0.6,"orders":6},{"quantity":17000,"price":0.65,"orders":7},{"quantity":13600,"price":0.7,"orders":6},{"quantity":10200,"price":0.75,"orders":4}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|68711","symbol":"APOLLOTYRE25MAY470PE","last_price":0.45,"volume":161500,"average_price":0.72,"oi":615400.0,"net_change":-0.85,"total_buy_quantity":402900.0,"total_sell_quantity":350200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.3,"last_trade_time":"1747994319786","oi_day_high":630700.0,"oi_day_low":612000.0},"NSE_FO:SHRIRAMFIN25MAY700CE":{"ohlc":{"open":1.45,"high":2.9,"low":1.45,"close":1.8},"depth":{"buy":[{"quantity":12750,"price":1.75,"orders":9},{"quantity":16500,"price":1.7,"orders":9},{"quantity":16500,"price":1.65,"orders":11},{"quantity":15750,"price":1.6,"orders":7},{"quantity":30750,"price":1.55,"orders":7}],"sell":[{"quantity":9750,"price":1.85,"orders":8},{"quantity":7500,"price":1.9,"orders":5},{"quantity":13500,"price":1.95,"orders":7},{"quantity":6750,"price":2.0,"orders":4},{"quantity":5250,"price":2.05,"orders":4}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|122656","symbol":"SHRIRAMFIN25MAY700CE","last_price":1.8,"volume":1038750,"average_price":2.18,"oi":2091750.0,"net_change":-0.05,"total_buy_quantity":705000.0,"total_sell_quantity":371250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1747994359149","oi_day_high":2220000.0,"oi_day_low":2091750.0},"NSE_FO:COALINDIA25MAY400PE":{"ohlc":{"open":4.75,"high":5.45,"low":3.15,"close":3.25},"depth":{"buy":[{"quantity":10500,"price":3.2,"orders":6},{"quantity":16800,"price":3.15,"orders":10},{"quantity":8400,"price":3.1,"orders":5},{"quantity":22050,"price":3.05,"orders":8},{"quantity":31500,"price":3.0,"orders":9}],"sell":[{"quantity":13650,"price":3.3,"orders":9},{"quantity":10500,"price":3.35,"orders":9},{"quantity":15750,"price":3.4,"orders":8},{"quantity":18900,"price":3.45,"orders":8},{"quantity":27300,"price":3.5,"orders":9}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|75298","symbol":"COALINDIA25MAY400PE","last_price":3.25,"volume":5680500,"average_price":3.88,"oi":2495850.0,"net_change":-2.2,"total_buy_quantity":311850.0,"total_sell_quantity":463050.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.45,"last_trade_time":"1747994360913","oi_day_high":2564100.0,"oi_day_low":2321550.0},"NSE_FO:EXIDEIND25MAY380CE":{"ohlc":{"open":7.8,"high":8.9,"low":5.5,"close":5.5},"depth":{"buy":[{"quantity":1800,"price":5.45,"orders":1},{"quantity":1800,"price":5.4,"orders":1},{"quantity":1800,"price":5.3,"orders":1},{"quantity":1800,"price":5.25,"orders":1},{"quantity":1800,"price":5.15,"orders":1}],"sell":[{"quantity":16200,"price":5.5,"orders":2},{"quantity":1800,"price":5.6,"orders":1},{"quantity":1800,"price":5.65,"orders":1},{"quantity":5400,"price":5.7,"orders":3},{"quantity":7200,"price":5.75,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|82125","symbol":"EXIDEIND25MAY380CE","last_price":5.5,"volume":2781000,"average_price":6.85,"oi":1870200.0,"net_change":-2.35,"total_buy_quantity":219600.0,"total_sell_quantity":316800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.85,"last_trade_time":"1747994395989","oi_day_high":2221200.0,"oi_day_low":1843200.0},"NSE_FO:CYIENT25MAY1240PE":{"ohlc":{"open":2.5,"high":2.5,"low":0.7,"close":1.3},"depth":{"buy":[{"quantity":300,"price":1.2,"orders":1},{"quantity":300,"price":1.15,"orders":1},{"quantity":300,"price":1.1,"orders":1},{"quantity":300,"price":1.0,"orders":1},{"quantity":300,"price":0.85,"orders":1}],"sell":[{"quantity":600,"price":1.45,"orders":2},{"quantity":600,"price":1.5,"orders":2},{"quantity":300,"price":1.6,"orders":1},{"quantity":1200,"price":1.65,"orders":3},{"quantity":600,"price":1.7,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|77665","symbol":"CYIENT25MAY1240PE","last_price":1.3,"volume":155100,"average_price":1.95,"oi":54900.0,"net_change":-4.6,"total_buy_quantity":93300.0,"total_sell_quantity":45600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.3,"last_trade_time":"1747992771500","oi_day_high":83100.0,"oi_day_low":54900.0},"NSE_FO:ATGL25MAY620PE":{"ohlc":{"open":1.45,"high":1.6,"low":0.75,"close":0.9},"depth":{"buy":[{"quantity":775,"price":0.9,"orders":1},{"quantity":3100,"price":0.85,"orders":3},{"quantity":3100,"price":0.8,"orders":3},{"quantity":3875,"price":0.75,"orders":4},{"quantity":3100,"price":0.7,"orders":3}],"sell":[{"quantity":3100,"price":1.0,"orders":4},{"quantity":6200,"price":1.05,"orders":6},{"quantity":2325,"price":1.1,"orders":2},{"quantity":3100,"price":1.15,"orders":3},{"quantity":775,"price":1.2,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|68172","symbol":"ATGL25MAY620PE","last_price":0.9,"volume":86025,"average_price":1.04,"oi":124000.0,"net_change":-1.35,"total_buy_quantity":118575.0,"total_sell_quantity":134075.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1747994253337","oi_day_high":151900.0,"oi_day_low":122450.0},"NSE_FO:DRREDDY25MAY1100CE":{"ohlc":{"open":123.05,"high":123.05,"low":123.05,"close":123.05},"depth":{"buy":[{"quantity":5625,"price":120.05,"orders":2},{"quantity":625,"price":120.0,"orders":1},{"quantity":2500,"price":119.1,"orders":1},{"quantity":6250,"price":114.0,"orders":1},{"quantity":18750,"price":109.9,"orders":1}],"sell":[{"quantity":2500,"price":135.6,"orders":1},{"quantity":2500,"price":135.65,"orders":1},{"quantity":3125,"price":136.35,"orders":1},{"quantity":6250,"price":137.75,"orders":1},{"quantity":6250,"price":138.55,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|81191","symbol":"DRREDDY25MAY1100CE","last_price":123.05,"volume":0,"average_price":0.0,"oi":63125.0,"net_change":0.0,"total_buy_quantity":43125.0,"total_sell_quantity":39375.0,"lower_circuit_limit":73.6,"upper_circuit_limit":172.5,"last_trade_time":"1747897140000","oi_day_high":68125.0,"oi_day_low":63125.0},"NSE_FO:TECHM25MAY1440PE":{"ohlc":{"open":0.8,"high":0.95,"low":0.7,"close":0.75},"depth":{"buy":[{"quantity":1200,"price":0.7,"orders":2},{"quantity":1200,"price":0.65,"orders":2},{"quantity":2400,"price":0.6,"orders":4},{"quantity":1800,"price":0.55,"orders":2},{"quantity":3600,"price":0.5,"orders":2}],"sell":[{"quantity":600,"price":0.85,"orders":1},{"quantity":600,"price":0.9,"orders":1},{"quantity":600,"price":1.05,"orders":1},{"quantity":600,"price":1.1,"orders":1},{"quantity":600,"price":1.15,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|132320","symbol":"TECHM25MAY1440PE","last_price":0.75,"volume":27600,"average_price":0.76,"oi":135600.0,"net_change":-0.25,"total_buy_quantity":173400.0,"total_sell_quantity":61200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1747993690292","oi_day_high":143400.0,"oi_day_low":135600.0},"NSE_FO:SONACOMS25MAY470PE":{"ohlc":{"open":0.3,"high":0.45,"low":0.1,"close":0.3},"depth":{"buy":[{"quantity":4650,"price":0.25,"orders":3},{"quantity":11625,"price":0.2,"orders":4},{"quantity":5425,"price":0.15,"orders":3},{"quantity":67425,"price":0.1,"orders":8},{"quantity":48825,"price":0.05,"orders":4}],"sell":[{"quantity":775,"price":0.35,"orders":1},{"quantity":2325,"price":0.4,"orders":3},{"quantity":2325,"price":0.45,"orders":2},{"quantity":2325,"price":0.5,"orders":1},{"quantity":2325,"price":0.55,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|139022","symbol":"SONACOMS25MAY470PE","last_price":0.3,"volume":97650,"average_price":0.17,"oi":90675.0,"net_change":-0.3,"total_buy_quantity":137950.0,"total_sell_quantity":128650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1747994364564","oi_day_high":105400.0,"oi_day_low":90675.0},"NSE_FO:ASIANPAINT25MAY2460PE":{"ohlc":{"open":150.0,"high":151.45,"low":132.25,"close":135.05},"depth":{"buy":[{"quantity":200,"price":140.35,"orders":1},{"quantity":200,"price":140.3,"orders":1},{"quantity":200,"price":140.25,"orders":1},{"quantity":400,"price":140.0,"orders":2},{"quantity":200,"price":139.95,"orders":1}],"sell":[{"quantity":200,"price":144.4,"orders":1},{"quantity":200,"price":144.9,"orders":1},{"quantity":200,"price":145.4,"orders":1},{"quantity":600,"price":149.65,"orders":1},{"quantity":600,"price":149.8,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|68940","symbol":"ASIANPAINT25MAY2460PE","last_price":135.05,"volume":5200,"average_price":138.59,"oi":61800.0,"net_change":-29.95,"total_buy_quantity":20400.0,"total_sell_quantity":21400.0,"lower_circuit_limit":75.5,"upper_circuit_limit":254.5,"last_trade_time":"1747982720350","oi_day_high":64800.0,"oi_day_low":61800.0},"NSE_FO:GRANULES25MAY480CE":{"ohlc":{"open":39.25,"high":43.1,"low":39.25,"close":41.15},"depth":{"buy":[{"quantity":2000,"price":41.05,"orders":2},{"quantity":1000,"price":41.0,"orders":1},{"quantity":3000,"price":37.0,"orders":1},{"quantity":10000,"price":36.9,"orders":1},{"quantity":4000,"price":35.45,"orders":1}],"sell":[{"quantity":4000,"price":42.55,"orders":2},{"quantity":1000,"price":42.6,"orders":1},{"quantity":3000,"price":43.75,"orders":1},{"quantity":4000,"price":43.95,"orders":1},{"quantity":5000,"price":44.0,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|84329","symbol":"GRANULES25MAY480CE","last_price":41.15,"volume":13000,"average_price":41.36,"oi":323000.0,"net_change":2.0,"total_buy_quantity":94000.0,"total_sell_quantity":104000.0,"lower_circuit_limit":5.0,"upper_circuit_limit":73.3,"last_trade_time":"1747993722898","oi_day_high":323000.0,"oi_day_low":318000.0},"NSE_FO:AXISBANK25MAY1200PE":{"ohlc":{"open":17.3,"high":19.6,"low":7.35,"close":7.8},"depth":{"buy":[{"quantity":7500,"price":7.8,"orders":5},{"quantity":1875,"price":7.75,"orders":3},{"quantity":5625,"price":7.7,"orders":6},{"quantity":6250,"price":7.65,"orders":8},{"quantity":3125,"price":7.6,"orders":4}],"sell":[{"quantity":3750,"price":7.9,"orders":5},{"quantity":6250,"price":7.95,"orders":4},{"quantity":4375,"price":8.0,"orders":7},{"quantity":4375,"price":8.05,"orders":6},{"quantity":5625,"price":8.1,"orders":8}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|69295","symbol":"AXISBANK25MAY1200PE","last_price":7.8,"volume":5917500,"average_price":10.24,"oi":1866250.0,"net_change":-10.7,"total_buy_quantity":641875.0,"total_sell_quantity":195625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":49.85,"last_trade_time":"1747994399808","oi_day_high":1866250.0,"oi_day_low":1342500.0},"NSE_FO:BANKINDIA25MAY119PE":{"ohlc":{"open":3.8,"high":3.8,"low":2.95,"close":3.0},"depth":{"buy":[{"quantity":24125,"price":2.9,"orders":3},{"quantity":53075,"price":2.85,"orders":8},{"quantity":28950,"price":2.8,"orders":4},{"quantity":53075,"price":2.75,"orders":5},{"quantity":14475,"price":2.7,"orders":2}],"sell":[{"quantity":14475,"price":3.0,"orders":3},{"quantity":14475,"price":3.05,"orders":2},{"quantity":14475,"price":3.1,"orders":2},{"quantity":24125,"price":3.15,"orders":4},{"quantity":14475,"price":3.2,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|74052","symbol":"BANKINDIA25MAY119PE","last_price":3.0,"volume":53075,"average_price":3.17,"oi":554875.0,"net_change":-0.6,"total_buy_quantity":429425.0,"total_sell_quantity":656200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.6,"last_trade_time":"1747994260649","oi_day_high":564525.0,"oi_day_low":554875.0},"NSE_FO:VBL25MAY530CE":{"ohlc":{"open":0.85,"high":1.2,"low":0.6,"close":0.7},"depth":{"buy":[{"quantity":7875,"price":0.6,"orders":4},{"quantity":15750,"price":0.55,"orders":6},{"quantity":23625,"price":0.5,"orders":10},{"quantity":9625,"price":0.45,"orders":4},{"quantity":11375,"price":0.4,"orders":4}],"sell":[{"quantity":49000,"price":0.7,"orders":9},{"quantity":236250,"price":0.75,"orders":14},{"quantity":11375,"price":0.8,"orders":4},{"quantity":13125,"price":0.85,"orders":5},{"quantity":4375,"price":0.9,"orders":4}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|145747","symbol":"VBL25MAY530CE","last_price":0.7,"volume":938000,"average_price":0.89,"oi":1722875.0,"net_change":0.1,"total_buy_quantity":284375.0,"total_sell_quantity":694750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1747994378026","oi_day_high":1792000.0,"oi_day_low":1720250.0},"NSE_FO:INFY25MAY1480PE":{"ohlc":{"open":1.65,"high":2.05,"low":1.0,"close":1.05},"depth":{"buy":[{"quantity":6400,"price":1.0,"orders":9},{"quantity":5200,"price":0.95,"orders":5},{"quantity":6000,"price":0.9,"orders":5},{"quantity":4800,"price":0.85,"orders":3},{"quantity":3200,"price":0.8,"orders":3}],"sell":[{"quantity":3600,"price":1.1,"orders":8},{"quantity":7200,"price":1.15,"orders":8},{"quantity":7200,"price":1.2,"orders":10},{"quantity":8400,"price":1.25,"orders":10},{"quantity":8400,"price":1.3,"orders":10}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|95140","symbol":"INFY25MAY1480PE","last_price":1.05,"volume":751200,"average_price":1.27,"oi":826800.0,"net_change":-1.75,"total_buy_quantity":486000.0,"total_sell_quantity":127200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.8,"last_trade_time":"1747994360182","oi_day_high":952800.0,"oi_day_low":826400.0},"NSE_FO:FEDERALBNK25MAY202.5PE":{"ohlc":{"open":3.3,"high":3.85,"low":1.65,"close":1.65},"depth":{"buy":[{"quantity":25000,"price":1.6,"orders":5},{"quantity":30000,"price":1.55,"orders":4},{"quantity":35000,"price":1.5,"orders":4},{"quantity":255000,"price":1.45,"orders":6},{"quantity":55000,"price":1.4,"orders":3}],"sell":[{"quantity":25000,"price":1.7,"orders":5},{"quantity":55000,"price":1.75,"orders":9},{"quantity":90000,"price":1.8,"orders":12},{"quantity":45000,"price":1.85,"orders":6},{"quantity":55000,"price":1.9,"orders":9}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|88994","symbol":"FEDERALBNK25MAY202.5PE","last_price":1.65,"volume":3795000,"average_price":2.54,"oi":1775000.0,"net_change":-1.45,"total_buy_quantity":1065000.0,"total_sell_quantity":1425000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.1,"last_trade_time":"1747994380210","oi_day_high":1780000.0,"oi_day_low":1140000.0},"NSE_FO:CAMS25MAY4050PE":{"ohlc":{"open":180.25,"high":180.25,"low":167.65,"close":167.65},"depth":{"buy":[{"quantity":125,"price":153.45,"orders":1},{"quantity":500,"price":153.4,"orders":1},{"quantity":125,"price":153.35,"orders":1},{"quantity":875,"price":152.35,"orders":2},{"quantity":625,"price":147.9,"orders":1}],"sell":[{"quantity":125,"price":172.55,"orders":1},{"quantity":500,"price":205.35,"orders":1},{"quantity":1250,"price":205.6,"orders":1},{"quantity":375,"price":214.4,"orders":1},{"quantity":625,"price":225.9,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|78659","symbol":"CAMS25MAY4050PE","last_price":167.65,"volume":250,"average_price":173.95,"oi":3375.0,"net_change":3.7,"total_buy_quantity":10875.0,"total_sell_quantity":9125.0,"lower_circuit_limit":0.05,"upper_circuit_limit":375.95,"last_trade_time":"1747985495537","oi_day_high":3500.0,"oi_day_low":3375.0},"NSE_FO:POLYCAB25MAY5500CE":{"ohlc":{"open":465.15,"high":465.15,"low":404.0,"close":404.0},"depth":{"buy":[{"quantity":250,"price":398.75,"orders":1},{"quantity":125,"price":398.7,"orders":1},{"quantity":125,"price":398.6,"orders":1},{"quantity":375,"price":398.25,"orders":1},{"quantity":1250,"price":398.2,"orders":1}],"sell":[{"quantity":250,"price":416.15,"orders":1},{"quantity":125,"price":416.2,"orders":1},{"quantity":375,"price":416.25,"orders":1},{"quantity":125,"price":416.3,"orders":1},{"quantity":125,"price":416.35,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|131657","symbol":"POLYCAB25MAY5500CE","last_price":404.0,"volume":1375,"average_price":427.9,"oi":21625.0,"net_change":-59.9,"total_buy_quantity":16375.0,"total_sell_quantity":12250.0,"lower_circuit_limit":59.45,"upper_circuit_limit":868.35,"last_trade_time":"1747994310001","oi_day_high":22375.0,"oi_day_low":21625.0},"NSE_FO:BOSCHLTD25MAY28500PE":{"ohlc":{"open":442.25,"high":442.25,"low":442.25,"close":442.25},"depth":{"buy":[{"quantity":25,"price":15.1,"orders":1},{"quantity":25,"price":15.05,"orders":1},{"quantity":750,"price":11.7,"orders":1},{"quantity":900,"price":1.05,"orders":2},{"quantity":750,"price":0.1,"orders":1}],"sell":[{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|76086","symbol":"BOSCHLTD25MAY28500PE","last_price":442.25,"volume":0,"average_price":0.0,"oi":1400.0,"net_change":0.0,"total_buy_quantity":2450.0,"total_sell_quantity":0.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1746765754000","oi_day_high":1425.0,"oi_day_low":1400.0},"NSE_FO:HAL25MAY4300CE":{"ohlc":{"open":692.2,"high":713.0,"low":675.0,"close":678.6},"depth":{"buy":[{"quantity":450,"price":640.5,"orders":2},{"quantity":750,"price":640.45,"orders":1},{"quantity":450,"price":640.4,"orders":3},{"quantity":150,"price":640.35,"orders":1},{"quantity":300,"price":640.3,"orders":2}],"sell":[{"quantity":150,"price":686.2,"orders":1},{"quantity":300,"price":686.25,"orders":2},{"quantity":300,"price":686.3,"orders":2},{"quantity":150,"price":686.4,"orders":1},{"quantity":150,"price":686.85,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|85703","symbol":"HAL25MAY4300CE","last_price":678.6,"volume":3450,"average_price":693.0,"oi":85950.0,"net_change":-81.55,"total_buy_quantity":17100.0,"total_sell_quantity":13950.0,"lower_circuit_limit":387.3,"upper_circuit_limit":1133.0,"last_trade_time":"1747992570778","oi_day_high":88800.0,"oi_day_low":85950.0},"NSE_FO:COFORGE25MAY7300PE":{"ohlc":{"open":4.5,"high":8.0,"low":3.75,"close":4.45},"depth":{"buy":[{"quantity":225,"price":4.1,"orders":2},{"quantity":150,"price":4.05,"orders":2},{"quantity":225,"price":4.0,"orders":3},{"quantity":300,"price":3.95,"orders":4},{"quantity":150,"price":3.9,"orders":2}],"sell":[{"quantity":75,"price":4.3,"orders":1},{"quantity":225,"price":4.35,"orders":2},{"quantity":300,"price":4.4,"orders":2},{"quantity":375,"price":4.45,"orders":3},{"quantity":1125,"price":4.5,"orders":4}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|82051","symbol":"COFORGE25MAY7300PE","last_price":4.45,"volume":18150,"average_price":4.81,"oi":25800.0,"net_change":-3.0,"total_buy_quantity":67650.0,"total_sell_quantity":12000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.45,"last_trade_time":"1747994314653","oi_day_high":25950.0,"oi_day_low":22650.0},"NSE_FO:INOXWIND25MAY180PE":{"ohlc":{"open":3.75,"high":4.65,"low":1.7,"close":2.45},"depth":{"buy":[{"quantity":6450,"price":2.4,"orders":2},{"quantity":9675,"price":2.35,"orders":3},{"quantity":9675,"price":2.3,"orders":3},{"quantity":12900,"price":2.25,"orders":4},{"quantity":9675,"price":2.2,"orders":3}],"sell":[{"quantity":9675,"price":2.55,"orders":3},{"quantity":19350,"price":2.6,"orders":3},{"quantity":12900,"price":2.65,"orders":4},{"quantity":19350,"price":2.7,"orders":3},{"quantity":3225,"price":2.75,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|106102","symbol":"INOXWIND25MAY180PE","last_price":2.45,"volume":619200,"average_price":2.65,"oi":1096500.0,"net_change":-1.05,"total_buy_quantity":503100.0,"total_sell_quantity":822375.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1747994398120","oi_day_high":1099725.0,"oi_day_low":977175.0},"NSE_FO:SIEMENS25MAY2900PE":{"ohlc":{"open":3.65,"high":3.95,"low":2.1,"close":3.0},"depth":{"buy":[{"quantity":525,"price":2.75,"orders":1},{"quantity":300,"price":2.7,"orders":2},{"quantity":75,"price":2.65,"orders":1},{"quantity":150,"price":2.6,"orders":2},{"quantity":150,"price":2.55,"orders":2}],"sell":[{"quantity":150,"price":2.8,"orders":2},{"quantity":225,"price":2.85,"orders":2},{"quantity":225,"price":2.95,"orders":2},{"quantity":225,"price":3.0,"orders":2},{"quantity":225,"price":3.05,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|41423","symbol":"SIEMENS25MAY2900PE","last_price":3.0,"volume":142875,"average_price":2.85,"oi":185775.0,"net_change":-0.7,"total_buy_quantity":95175.0,"total_sell_quantity":35400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.7,"last_trade_time":"1747994398594","oi_day_high":194400.0,"oi_day_low":185775.0},"NSE_FO:WIPRO25MAY242.5PE":{"ohlc":{"open":1.5,"high":1.5,"low":0.65,"close":0.95},"depth":{"buy":[{"quantity":36000,"price":0.9,"orders":6},{"quantity":63000,"price":0.85,"orders":15},{"quantity":54000,"price":0.8,"orders":9},{"quantity":57000,"price":0.75,"orders":6},{"quantity":18000,"price":0.7,"orders":2}],"sell":[{"quantity":24000,"price":0.95,"orders":4},{"quantity":48000,"price":1.0,"orders":11},{"quantity":63000,"price":1.05,"orders":14},{"quantity":60000,"price":1.1,"orders":14},{"quantity":51000,"price":1.15,"orders":14}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|146130","symbol":"WIPRO25MAY242.5PE","last_price":0.95,"volume":2868000,"average_price":0.95,"oi":1314000.0,"net_change":-0.75,"total_buy_quantity":663000.0,"total_sell_quantity":705000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.7,"last_trade_time":"1747994351364","oi_day_high":1332000.0,"oi_day_low":1071000.0},"NSE_FO:JSWENERGY25MAY500PE":{"ohlc":{"open":7.95,"high":10.1,"low":6.05,"close":9.4},"depth":{"buy":[{"quantity":750,"price":9.4,"orders":1},{"quantity":750,"price":9.35,"orders":1},{"quantity":750,"price":9.3,"orders":1},{"quantity":750,"price":9.25,"orders":1},{"quantity":1500,"price":9.2,"orders":2}],"sell":[{"quantity":750,"price":9.55,"orders":1},{"quantity":750,"price":9.6,"orders":1},{"quantity":750,"price":9.65,"orders":1},{"quantity":1500,"price":9.7,"orders":2},{"quantity":750,"price":9.75,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|98579","symbol":"JSWENERGY25MAY500PE","last_price":9.4,"volume":876000,"average_price":8.02,"oi":405750.0,"net_change":0.35,"total_buy_quantity":614250.0,"total_sell_quantity":142500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.05,"last_trade_time":"1747994365152","oi_day_high":510750.0,"oi_day_low":392250.0},"NSE_FO:NHPC25MAY89PE":{"ohlc":{"open":2.75,"high":3.8,"low":2.75,"close":3.5},"depth":{"buy":[{"quantity":12800,"price":3.55,"orders":2},{"quantity":6400,"price":3.5,"orders":1},{"quantity":6400,"price":3.45,"orders":1},{"quantity":6400,"price":3.3,"orders":1},{"quantity":38400,"price":3.25,"orders":2}],"sell":[{"quantity":32000,"price":3.75,"orders":4},{"quantity":6400,"price":3.8,"orders":1},{"quantity":6400,"price":3.85,"orders":1},{"quantity":6400,"price":3.9,"orders":1},{"quantity":6400,"price":3.95,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|123707","symbol":"NHPC25MAY89PE","last_price":3.5,"volume":281600,"average_price":3.44,"oi":364800.0,"net_change":1.0,"total_buy_quantity":780800.0,"total_sell_quantity":486400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1747986932438","oi_day_high":480000.0,"oi_day_low":364800.0},"NSE_FO:NESTLEIND25MAY2440CE":{"ohlc":{"open":4.9,"high":14.05,"low":4.7,"close":11.75},"depth":{"buy":[{"quantity":200,"price":11.55,"orders":1},{"quantity":200,"price":11.5,"orders":1},{"quantity":600,"price":11.45,"orders":2},{"quantity":200,"price":11.4,"orders":1},{"quantity":200,"price":11.35,"orders":1}],"sell":[{"quantity":200,"price":11.7,"orders":1},{"quantity":400,"price":11.75,"orders":2},{"quantity":200,"price":11.8,"orders":1},{"quantity":600,"price":11.85,"orders":2},{"quantity":200,"price":12.0,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|108889","symbol":"NESTLEIND25MAY2440CE","last_price":11.75,"volume":381400,"average_price":10.29,"oi":191400.0,"net_change":7.05,"total_buy_quantity":120800.0,"total_sell_quantity":42000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":74.45,"last_trade_time":"1747994395432","oi_day_high":205600.0,"oi_day_low":185400.0},"NSE_FO:MPHASIS25MAY2460CE":{"ohlc":{"open":131.0,"high":141.35,"low":112.35,"close":112.35},"depth":{"buy":[{"quantity":275,"price":84.65,"orders":1},{"quantity":1100,"price":84.6,"orders":1},{"quantity":3025,"price":82.35,"orders":1},{"quantity":1375,"price":76.35,"orders":1},{"quantity":825,"price":75.95,"orders":1}],"sell":[{"quantity":1925,"price":102.25,"orders":3},{"quantity":1650,"price":102.3,"orders":1},{"quantity":275,"price":102.4,"orders":1},{"quantity":825,"price":104.5,"orders":1},{"quantity":1100,"price":105.85,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|120544","symbol":"MPHASIS25MAY2460CE","last_price":112.35,"volume":4125,"average_price":130.13,"oi":10725.0,"net_change":3.7,"total_buy_quantity":24200.0,"total_sell_quantity":26675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":230.8,"last_trade_time":"1747983597521","oi_day_high":12650.0,"oi_day_low":10450.0},"NSE_FO:HINDCOPPER25MAY225CE":{"ohlc":{"open":6.65,"high":15.5,"low":6.0,"close":13.4},"depth":{"buy":[{"quantity":5300,"price":13.1,"orders":2},{"quantity":2650,"price":13.05,"orders":1},{"quantity":2650,"price":13.0,"orders":1},{"quantity":2650,"price":12.85,"orders":1},{"quantity":2650,"price":12.8,"orders":1}],"sell":[{"quantity":2650,"price":13.35,"orders":1},{"quantity":2650,"price":13.4,"orders":1},{"quantity":2650,"price":13.45,"orders":1},{"quantity":2650,"price":13.5,"orders":1},{"quantity":2650,"price":13.55,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|97273","symbol":"HINDCOPPER25MAY225CE","last_price":13.4,"volume":1075900,"average_price":10.93,"oi":318000.0,"net_change":6.9,"total_buy_quantity":286200.0,"total_sell_quantity":222600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":26.5,"last_trade_time":"1747994397458","oi_day_high":466400.0,"oi_day_low":318000.0},"NSE_FO:HAVELLS25MAY1600PE":{"ohlc":{"open":40.5,"high":46.85,"low":28.65,"close":35.6},"depth":{"buy":[{"quantity":1500,"price":31.5,"orders":2},{"quantity":1500,"price":31.45,"orders":2},{"quantity":4000,"price":31.4,"orders":2},{"quantity":1000,"price":31.1,"orders":1},{"quantity":16500,"price":31.05,"orders":3}],"sell":[{"quantity":1000,"price":36.6,"orders":1},{"quantity":500,"price":36.65,"orders":1},{"quantity":500,"price":36.7,"orders":1},{"quantity":500,"price":36.75,"orders":1},{"quantity":1000,"price":36.9,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|86048","symbol":"HAVELLS25MAY1600PE","last_price":35.6,"volume":141000,"average_price":34.45,"oi":572000.0,"net_change":-12.4,"total_buy_quantity":68000.0,"total_sell_quantity":63000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":99.9,"last_trade_time":"1747994394810","oi_day_high":578500.0,"oi_day_low":571000.0},"NSE_FO:GODREJPROP25MAY2100CE":{"ohlc":{"open":88.3,"high":98.5,"low":76.7,"close":89.0},"depth":{"buy":[{"quantity":225,"price":87.9,"orders":1},{"quantity":225,"price":87.85,"orders":1},{"quantity":225,"price":87.8,"orders":1},{"quantity":225,"price":87.75,"orders":1},{"quantity":225,"price":87.65,"orders":1}],"sell":[{"quantity":225,"price":91.25,"orders":1},{"quantity":225,"price":91.3,"orders":1},{"quantity":225,"price":96.2,"orders":1},{"quantity":675,"price":96.25,"orders":1},{"quantity":225,"price":98.95,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|84173","symbol":"GODREJPROP25MAY2100CE","last_price":89.0,"volume":85050,"average_price":88.99,"oi":150975.0,"net_change":1.75,"total_buy_quantity":80775.0,"total_sell_quantity":14850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":202.5,"last_trade_time":"1747994353319","oi_day_high":169425.0,"oi_day_low":150975.0},"NSE_FO:GLENMARK25MAY1440PE":{"ohlc":{"open":43.0,"high":44.4,"low":30.95,"close":39.1},"depth":{"buy":[{"quantity":325,"price":38.15,"orders":1},{"quantity":325,"price":38.1,"orders":1},{"quantity":325,"price":37.55,"orders":1},{"quantity":325,"price":37.5,"orders":1},{"quantity":325,"price":37.45,"orders":1}],"sell":[{"quantity":325,"price":38.75,"orders":1},{"quantity":325,"price":38.8,"orders":1},{"quantity":325,"price":39.1,"orders":1},{"quantity":650,"price":39.15,"orders":1},{"quantity":325,"price":40.65,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|83171","symbol":"GLENMARK25MAY1440PE","last_price":39.1,"volume":271050,"average_price":37.3,"oi":85150.0,"net_change":4.65,"total_buy_quantity":45825.0,"total_sell_quantity":38025.0,"lower_circuit_limit":0.05,"upper_circuit_limit":79.0,"last_trade_time":"1747994351371","oi_day_high":150475.0,"oi_day_low":85150.0},"NSE_FO:RBLBANK25MAY197.5CE":{"ohlc":{"open":12.95,"high":12.95,"low":12.95,"close":12.95},"depth":{"buy":[{"quantity":2500,"price":10.15,"orders":1},{"quantity":2500,"price":10.1,"orders":1},{"quantity":2500,"price":3.8,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":5000,"price":18.0,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|134046","symbol":"RBLBANK25MAY197.5CE","last_price":12.95,"volume":0,"average_price":0.0,"oi":180000.0,"net_change":0.1,"total_buy_quantity":7500.0,"total_sell_quantity":5000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":32.55,"last_trade_time":"1747735108000","oi_day_high":205000.0,"oi_day_low":180000.0},"NSE_FO:HDFCAMC25MAY4550CE":{"ohlc":{"open":267.0,"high":276.9,"low":257.6,"close":264.3},"depth":{"buy":[{"quantity":150,"price":261.75,"orders":1},{"quantity":150,"price":261.7,"orders":1},{"quantity":150,"price":261.65,"orders":1},{"quantity":150,"price":261.6,"orders":1},{"quantity":150,"price":261.4,"orders":1}],"sell":[{"quantity":150,"price":266.9,"orders":1},{"quantity":150,"price":266.95,"orders":1},{"quantity":150,"price":271.65,"orders":1},{"quantity":150,"price":274.05,"orders":1},{"quantity":150,"price":274.1,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|93470","symbol":"HDFCAMC25MAY4550CE","last_price":264.3,"volume":3000,"average_price":265.9,"oi":15750.0,"net_change":14.45,"total_buy_quantity":16950.0,"total_sell_quantity":17100.0,"lower_circuit_limit":5.3,"upper_circuit_limit":494.4,"last_trade_time":"1747994381036","oi_day_high":15750.0,"oi_day_low":14700.0},"NSE_FO:INDIANB25MAY570CE":{"ohlc":{"open":28.95,"high":29.0,"low":25.9,"close":28.2},"depth":{"buy":[{"quantity":950,"price":28.35,"orders":1},{"quantity":950,"price":28.3,"orders":1},{"quantity":950,"price":28.25,"orders":1},{"quantity":950,"price":28.2,"orders":1},{"quantity":1900,"price":28.05,"orders":1}],"sell":[{"quantity":950,"price":29.35,"orders":1},{"quantity":2850,"price":30.0,"orders":1},{"quantity":4750,"price":30.05,"orders":1},{"quantity":6650,"price":30.15,"orders":2},{"quantity":950,"price":30.55,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|103521","symbol":"INDIANB25MAY570CE","last_price":28.2,"volume":47500,"average_price":26.9,"oi":200450.0,"net_change":1.75,"total_buy_quantity":114950.0,"total_sell_quantity":107350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.15,"last_trade_time":"1747994248658","oi_day_high":209950.0,"oi_day_low":199500.0},"NSE_FO:SAIL25MAY117.5PE":{"ohlc":{"open":0.55,"high":0.55,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":72000,"price":0.35,"orders":8},{"quantity":420000,"price":0.3,"orders":15},{"quantity":152000,"price":0.25,"orders":6},{"quantity":160000,"price":0.2,"orders":6},{"quantity":144000,"price":0.15,"orders":6}],"sell":[{"quantity":88000,"price":0.4,"orders":16},{"quantity":144000,"price":0.45,"orders":20},{"quantity":160000,"price":0.5,"orders":18},{"quantity":396000,"price":0.55,"orders":8},{"quantity":52000,"price":0.6,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|135182","symbol":"SAIL25MAY117.5PE","last_price":0.35,"volume":688000,"average_price":0.45,"oi":1580000.0,"net_change":-0.2,"total_buy_quantity":1364000.0,"total_sell_quantity":1548000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.55,"last_trade_time":"1747994384240","oi_day_high":1700000.0,"oi_day_low":1580000.0},"NSE_FO:BSE25MAY2166.65PE":{"ohlc":{"open":18.6,"high":18.6,"low":4.2,"close":5.0},"depth":{"buy":[{"quantity":2250,"price":4.95,"orders":3},{"quantity":1125,"price":4.9,"orders":3},{"quantity":1125,"price":4.85,"orders":3},{"quantity":1125,"price":4.8,"orders":3},{"quantity":375,"price":4.75,"orders":1}],"sell":[{"quantity":750,"price":5.1,"orders":2},{"quantity":375,"price":5.15,"orders":1},{"quantity":1875,"price":5.2,"orders":5},{"quantity":375,"price":5.25,"orders":1},{"quantity":750,"price":5.3,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|35244","symbol":"BSE25MAY2166.65PE","last_price":5.0,"volume":3972750,"average_price":8.86,"oi":2073000.0,"net_change":-43.95,"total_buy_quantity":271875.0,"total_sell_quantity":147750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":70.2,"last_trade_time":"1747994399711","oi_day_high":2196750.0,"oi_day_low":2073000.0},"NSE_FO:ICICIBANK25MAY1400PE":{"ohlc":{"open":2.5,"high":3.4,"low":1.45,"close":1.5},"depth":{"buy":[{"quantity":27300,"price":1.4,"orders":13},{"quantity":13300,"price":1.35,"orders":6},{"quantity":14700,"price":1.3,"orders":5},{"quantity":31500,"price":1.25,"orders":6},{"quantity":4900,"price":1.2,"orders":4}],"sell":[{"quantity":41300,"price":1.5,"orders":12},{"quantity":44100,"price":1.55,"orders":14},{"quantity":22400,"price":1.6,"orders":14},{"quantity":19600,"price":1.65,"orders":12},{"quantity":14700,"price":1.7,"orders":10}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|90471","symbol":"ICICIBANK25MAY1400PE","last_price":1.5,"volume":2324700,"average_price":2.07,"oi":2153900.0,"net_change":-1.4,"total_buy_quantity":609700.0,"total_sell_quantity":485800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1747994380418","oi_day_high":2328200.0,"oi_day_low":2135000.0},"NSE_FO:BSOFT25MAY395CE":{"ohlc":{"open":33.6,"high":33.6,"low":30.2,"close":30.2},"depth":{"buy":[{"quantity":1000,"price":28.75,"orders":1},{"quantity":1000,"price":28.7,"orders":1},{"quantity":1000,"price":28.65,"orders":1},{"quantity":10000,"price":27.2,"orders":1},{"quantity":4000,"price":27.0,"orders":1}],"sell":[{"quantity":1000,"price":30.0,"orders":1},{"quantity":1000,"price":30.05,"orders":1},{"quantity":1000,"price":30.1,"orders":1},{"quantity":1000,"price":30.85,"orders":1},{"quantity":1000,"price":30.9,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|77885","symbol":"BSOFT25MAY395CE","last_price":30.2,"volume":3000,"average_price":32.28,"oi":123000.0,"net_change":2.9,"total_buy_quantity":110000.0,"total_sell_quantity":126000.0,"lower_circuit_limit":2.6,"upper_circuit_limit":52.0,"last_trade_time":"1747993433574","oi_day_high":123000.0,"oi_day_low":123000.0},"NSE_FO:PAGEIND25MAY45000PE":{"ohlc":{"open":80.0,"high":80.0,"low":53.8,"close":64.3},"depth":{"buy":[{"quantity":15,"price":60.0,"orders":1},{"quantity":300,"price":35.6,"orders":1},{"quantity":600,"price":0.1,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":15,"price":79.95,"orders":1},{"quantity":45,"price":80.0,"orders":1},{"quantity":300,"price":90.0,"orders":1},{"quantity":225,"price":100.0,"orders":1},{"quantity":30,"price":195.0,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|112171","symbol":"PAGEIND25MAY45000PE","last_price":64.3,"volume":1155,"average_price":65.35,"oi":4050.0,"net_change":-8.55,"total_buy_quantity":915.0,"total_sell_quantity":630.0,"lower_circuit_limit":0.05,"upper_circuit_limit":217.65,"last_trade_time":"1747993308722","oi_day_high":4410.0,"oi_day_low":4050.0},"NSE_FO:TORNTPHARM25MAY3350CE":{"ohlc":{"open":10.95,"high":14.4,"low":4.25,"close":5.8},"depth":{"buy":[{"quantity":500,"price":5.1,"orders":2},{"quantity":500,"price":5.0,"orders":2},{"quantity":250,"price":4.0,"orders":1},{"quantity":7500,"price":3.95,"orders":1},{"quantity":250,"price":3.25,"orders":1}],"sell":[{"quantity":1750,"price":5.85,"orders":3},{"quantity":1500,"price":5.95,"orders":1},{"quantity":1500,"price":6.1,"orders":1},{"quantity":1500,"price":6.15,"orders":1},{"quantity":250,"price":6.4,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|144795","symbol":"TORNTPHARM25MAY3350CE","last_price":5.8,"volume":369250,"average_price":7.35,"oi":237000.0,"net_change":-9.35,"total_buy_quantity":126250.0,"total_sell_quantity":51750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":37.55,"last_trade_time":"1747994393528","oi_day_high":237000.0,"oi_day_low":215500.0},"NSE_FO:HINDPETRO25MAY390CE":{"ohlc":{"open":18.0,"high":23.4,"low":17.0,"close":20.4},"depth":{"buy":[{"quantity":4050,"price":20.0,"orders":2},{"quantity":10125,"price":19.7,"orders":4},{"quantity":2025,"price":19.65,"orders":1},{"quantity":4050,"price":19.6,"orders":2},{"quantity":4050,"price":19.5,"orders":1}],"sell":[{"quantity":2025,"price":20.25,"orders":1},{"quantity":2025,"price":20.3,"orders":1},{"quantity":4050,"price":20.35,"orders":2},{"quantity":10125,"price":20.8,"orders":2},{"quantity":6075,"price":20.85,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|89174","symbol":"HINDPETRO25MAY390CE","last_price":20.4,"volume":145800,"average_price":20.22,"oi":627750.0,"net_change":5.4,"total_buy_quantity":259200.0,"total_sell_quantity":259200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":35.05,"last_trade_time":"1747994234065","oi_day_high":668250.0,"oi_day_low":621675.0},"NSE_FO:SIEMENS25MAY2900CE":{"ohlc":{"open":403.3,"high":409.0,"low":354.5,"close":362.95},"depth":{"buy":[{"quantity":75,"price":346.35,"orders":1},{"quantity":150,"price":346.3,"orders":1},{"quantity":2475,"price":346.25,"orders":5},{"quantity":75,"price":346.15,"orders":1},{"quantity":225,"price":344.85,"orders":1}],"sell":[{"quantity":375,"price":380.0,"orders":1},{"quantity":150,"price":380.05,"orders":1},{"quantity":75,"price":380.2,"orders":1},{"quantity":75,"price":380.3,"orders":1},{"quantity":2325,"price":380.5,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|41421","symbol":"SIEMENS25MAY2900CE","last_price":362.95,"volume":2400,"average_price":386.51,"oi":69825.0,"net_change":-41.05,"total_buy_quantity":7800.0,"total_sell_quantity":9300.0,"lower_circuit_limit":169.55,"upper_circuit_limit":638.45,"last_trade_time":"1747994119141","oi_day_high":70350.0,"oi_day_low":69825.0},"NSE_FO:CESC25MAY157.5PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":2925,"price":0.15,"orders":1},{"quantity":38025,"price":0.1,"orders":4},{"quantity":61425,"price":0.05,"orders":7},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":8775,"price":0.25,"orders":2},{"quantity":14625,"price":0.3,"orders":5},{"quantity":8775,"price":0.35,"orders":3},{"quantity":8775,"price":0.4,"orders":3},{"quantity":8775,"price":0.45,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|80002","symbol":"CESC25MAY157.5PE","last_price":0.15,"volume":2925,"average_price":0.15,"oi":155025.0,"net_change":-0.15,"total_buy_quantity":102375.0,"total_sell_quantity":301275.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1747989953315","oi_day_high":155025.0,"oi_day_low":155025.0},"NSE_FO:MFSL25MAY1240PE":{"ohlc":{"open":0.5,"high":0.55,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":800,"price":0.15,"orders":1},{"quantity":16800,"price":0.1,"orders":3},{"quantity":800,"price":0.05,"orders":1},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":1600,"price":0.4,"orders":2},{"quantity":1600,"price":0.45,"orders":2},{"quantity":800,"price":0.5,"orders":1},{"quantity":800,"price":0.55,"orders":1},{"quantity":800,"price":0.6,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|105474","symbol":"MFSL25MAY1240PE","last_price":0.2,"volume":8800,"average_price":0.35,"oi":88000.0,"net_change":-0.4,"total_buy_quantity":18400.0,"total_sell_quantity":68000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.6,"last_trade_time":"1747993399842","oi_day_high":89600.0,"oi_day_low":88000.0},"NSE_FO:PNBHOUSING25MAY1000CE":{"ohlc":{"open":55.0,"high":56.0,"low":50.65,"close":56.0},"depth":{"buy":[{"quantity":650,"price":50.15,"orders":1},{"quantity":650,"price":50.1,"orders":1},{"quantity":2600,"price":49.65,"orders":1},{"quantity":6500,"price":45.85,"orders":1},{"quantity":1950,"price":44.9,"orders":1}],"sell":[{"quantity":650,"price":54.95,"orders":1},{"quantity":4550,"price":55.0,"orders":5},{"quantity":650,"price":55.05,"orders":1},{"quantity":4550,"price":55.15,"orders":2},{"quantity":6500,"price":55.6,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|130559","symbol":"PNBHOUSING25MAY1000CE","last_price":56.0,"volume":11700,"average_price":54.91,"oi":167050.0,"net_change":2.2,"total_buy_quantity":48750.0,"total_sell_quantity":34450.0,"lower_circuit_limit":0.05,"upper_circuit_limit":115.45,"last_trade_time":"1747991013091","oi_day_high":167050.0,"oi_day_low":166400.0},"NSE_FO:PHOENIXLTD25MAY1650CE":{"ohlc":{"open":14.55,"high":22.1,"low":9.8,"close":11.35},"depth":{"buy":[{"quantity":350,"price":11.05,"orders":1},{"quantity":1400,"price":11.0,"orders":4},{"quantity":350,"price":10.75,"orders":1},{"quantity":350,"price":10.7,"orders":1},{"quantity":1050,"price":10.55,"orders":2}],"sell":[{"quantity":350,"price":11.45,"orders":1},{"quantity":350,"price":11.5,"orders":1},{"quantity":350,"price":11.6,"orders":1},{"quantity":350,"price":11.8,"orders":1},{"quantity":1400,"price":11.85,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|128671","symbol":"PHOENIXLTD25MAY1650CE","last_price":11.35,"volume":310450,"average_price":15.24,"oi":148400.0,"net_change":-1.4,"total_buy_quantity":86800.0,"total_sell_quantity":94500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.5,"last_trade_time":"1747994383250","oi_day_high":148750.0,"oi_day_low":98350.0},"NSE_FO:GRASIM25MAY2720PE":{"ohlc":{"open":61.1,"high":73.7,"low":30.25,"close":69.95},"depth":{"buy":[{"quantity":250,"price":70.0,"orders":1},{"quantity":250,"price":69.95,"orders":1},{"quantity":250,"price":67.15,"orders":1},{"quantity":250,"price":66.8,"orders":1},{"quantity":250,"price":66.75,"orders":1}],"sell":[{"quantity":250,"price":71.4,"orders":1},{"quantity":250,"price":71.45,"orders":1},{"quantity":250,"price":71.9,"orders":1},{"quantity":500,"price":71.95,"orders":1},{"quantity":250,"price":73.25,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|84985","symbol":"GRASIM25MAY2720PE","last_price":69.95,"volume":662000,"average_price":39.98,"oi":91250.0,"net_change":3.25,"total_buy_quantity":107250.0,"total_sell_quantity":31000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":144.55,"last_trade_time":"1747994354235","oi_day_high":126500.0,"oi_day_low":87750.0},"NSE_FO:GMRAIRPORT25MAY89PE":{"ohlc":{"open":1.8,"high":3.15,"low":1.8,"close":2.55},"depth":{"buy":[{"quantity":5625,"price":2.55,"orders":1},{"quantity":16875,"price":2.5,"orders":3},{"quantity":28125,"price":2.45,"orders":4},{"quantity":16875,"price":2.4,"orders":3},{"quantity":50625,"price":2.35,"orders":4}],"sell":[{"quantity":28125,"price":2.65,"orders":4},{"quantity":22500,"price":2.7,"orders":3},{"quantity":28125,"price":2.75,"orders":4},{"quantity":28125,"price":2.8,"orders":4},{"quantity":22500,"price":2.85,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|90037","symbol":"GMRAIRPORT25MAY89PE","last_price":2.55,"volume":2058750,"average_price":2.65,"oi":568125.0,"net_change":0.7,"total_buy_quantity":4033125.0,"total_sell_quantity":860625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1747994375331","oi_day_high":984375.0,"oi_day_low":562500.0},"NSE_FO:IIFL25MAY375PE":{"ohlc":{"open":1.8,"high":1.95,"low":1.25,"close":1.75},"depth":{"buy":[{"quantity":1550,"price":1.7,"orders":1},{"quantity":4650,"price":1.65,"orders":3},{"quantity":6200,"price":1.6,"orders":3},{"quantity":6200,"price":1.55,"orders":3},{"quantity":3100,"price":1.5,"orders":2}],"sell":[{"quantity":4650,"price":1.75,"orders":2},{"quantity":4650,"price":1.8,"orders":2},{"quantity":13950,"price":1.85,"orders":6},{"quantity":7750,"price":1.9,"orders":4},{"quantity":9300,"price":1.95,"orders":4}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|102873","symbol":"IIFL25MAY375PE","last_price":1.75,"volume":105400,"average_price":1.49,"oi":161200.0,"net_change":-0.1,"total_buy_quantity":204600.0,"total_sell_quantity":235600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.85,"last_trade_time":"1747994386782","oi_day_high":181350.0,"oi_day_low":159650.0},"NSE_FO:ADANIGREEN25MAY960CE":{"ohlc":{"open":42.0,"high":47.9,"low":31.0,"close":35.0},"depth":{"buy":[{"quantity":375,"price":35.8,"orders":1},{"quantity":375,"price":35.75,"orders":1},{"quantity":375,"price":35.65,"orders":1},{"quantity":750,"price":35.4,"orders":1},{"quantity":375,"price":35.35,"orders":1}],"sell":[{"quantity":375,"price":37.7,"orders":1},{"quantity":375,"price":37.75,"orders":1},{"quantity":375,"price":37.85,"orders":1},{"quantity":750,"price":37.9,"orders":1},{"quantity":375,"price":37.95,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|64784","symbol":"ADANIGREEN25MAY960CE","last_price":35.0,"volume":169125,"average_price":38.53,"oi":846000.0,"net_change":-3.95,"total_buy_quantity":107250.0,"total_sell_quantity":45000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":105.15,"last_trade_time":"1747994188549","oi_day_high":868500.0,"oi_day_low":846000.0},"NSE_FO:HINDALCO25MAY630CE":{"ohlc":{"open":22.8,"high":27.5,"low":18.2,"close":23.55},"depth":{"buy":[{"quantity":1400,"price":23.5,"orders":1},{"quantity":1400,"price":23.45,"orders":1},{"quantity":1400,"price":23.4,"orders":1},{"quantity":1400,"price":23.35,"orders":1},{"quantity":1400,"price":23.3,"orders":1}],"sell":[{"quantity":1400,"price":23.65,"orders":1},{"quantity":1400,"price":23.7,"orders":1},{"quantity":1400,"price":23.85,"orders":1},{"quantity":2800,"price":23.95,"orders":1},{"quantity":1400,"price":24.05,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|96927","symbol":"HINDALCO25MAY630CE","last_price":23.55,"volume":669200,"average_price":23.08,"oi":448000.0,"net_change":-0.9,"total_buy_quantity":182000.0,"total_sell_quantity":175000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.3,"last_trade_time":"1747994395165","oi_day_high":509600.0,"oi_day_low":448000.0},"NSE_FO:LTIM25MAY4550CE":{"ohlc":{"open":550.0,"high":550.0,"low":550.0,"close":550.0},"depth":{"buy":[{"quantity":150,"price":480.2,"orders":1},{"quantity":150,"price":480.1,"orders":1},{"quantity":600,"price":452.55,"orders":1},{"quantity":750,"price":432.75,"orders":1},{"quantity":1500,"price":430.6,"orders":1}],"sell":[{"quantity":750,"price":510.4,"orders":1},{"quantity":600,"price":510.95,"orders":1},{"quantity":1500,"price":520.55,"orders":1},{"quantity":1500,"price":521.3,"orders":1},{"quantity":6000,"price":580.25,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|115837","symbol":"LTIM25MAY4550CE","last_price":550.0,"volume":150,"average_price":550.0,"oi":28800.0,"net_change":139.5,"total_buy_quantity":12000.0,"total_sell_quantity":10350.0,"lower_circuit_limit":194.25,"upper_circuit_limit":768.35,"last_trade_time":"1747974983612","oi_day_high":28800.0,"oi_day_low":28800.0},"NSE_FO:SONACOMS25MAY470CE":{"ohlc":{"open":56.0,"high":56.0,"low":56.0,"close":56.0},"depth":{"buy":[{"quantity":3875,"price":61.25,"orders":1},{"quantity":3100,"price":61.2,"orders":1},{"quantity":46500,"price":59.0,"orders":1},{"quantity":3875,"price":58.95,"orders":1},{"quantity":7750,"price":56.75,"orders":1}],"sell":[{"quantity":3875,"price":68.6,"orders":1},{"quantity":3875,"price":68.65,"orders":1},{"quantity":3100,"price":68.8,"orders":1},{"quantity":3875,"price":69.2,"orders":1},{"quantity":7750,"price":69.45,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|139021","symbol":"SONACOMS25MAY470CE","last_price":56.0,"volume":0,"average_price":0.0,"oi":82150.0,"net_change":0.0,"total_buy_quantity":73625.0,"total_sell_quantity":77500.0,"lower_circuit_limit":19.95,"upper_circuit_limit":92.05,"last_trade_time":"1747903355000","oi_day_high":83700.0,"oi_day_low":82150.0},"NSE_FO:IDEA25MAY8PE":{"ohlc":{"open":1.25,"high":1.35,"low":1.2,"close":1.25},"depth":{"buy":[{"quantity":2480000,"price":1.2,"orders":9},{"quantity":1880000,"price":1.15,"orders":7},{"quantity":1800000,"price":1.1,"orders":4},{"quantity":1840000,"price":1.05,"orders":4},{"quantity":1800000,"price":1.0,"orders":6}],"sell":[{"quantity":80000,"price":1.25,"orders":2},{"quantity":4880000,"price":1.3,"orders":10},{"quantity":6120000,"price":1.35,"orders":10},{"quantity":7440000,"price":1.4,"orders":4},{"quantity":5440000,"price":1.45,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|91447","symbol":"IDEA25MAY8PE","last_price":1.25,"volume":21600000,"average_price":1.25,"oi":7.496E7,"net_change":0.0,"total_buy_quantity":4.432E7,"total_sell_quantity":3.552E7,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1747994062270","oi_day_high":8.736E7,"oi_day_low":7.496E7},"NSE_FO:SBILIFE25MAY1600CE":{"ohlc":{"open":185.0,"high":203.25,"low":185.0,"close":203.0},"depth":{"buy":[{"quantity":375,"price":195.7,"orders":1},{"quantity":375,"price":195.65,"orders":1},{"quantity":375,"price":195.6,"orders":1},{"quantity":375,"price":195.35,"orders":1},{"quantity":375,"price":195.3,"orders":1}],"sell":[{"quantity":2625,"price":206.8,"orders":3},{"quantity":1875,"price":206.85,"orders":1},{"quantity":1500,"price":206.9,"orders":1},{"quantity":3750,"price":210.1,"orders":1},{"quantity":3750,"price":210.4,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|121367","symbol":"SBILIFE25MAY1600CE","last_price":203.0,"volume":2625,"average_price":198.89,"oi":86625.0,"net_change":30.2,"total_buy_quantity":32250.0,"total_sell_quantity":28500.0,"lower_circuit_limit":81.1,"upper_circuit_limit":241.9,"last_trade_time":"1747990411845","oi_day_high":88125.0,"oi_day_low":86625.0},"NSE_FO:CROMPTON25MAY330PE":{"ohlc":{"open":0.9,"high":0.9,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":7200,"price":0.35,"orders":3},{"quantity":12600,"price":0.3,"orders":5},{"quantity":12600,"price":0.25,"orders":4},{"quantity":9000,"price":0.2,"orders":3},{"quantity":5400,"price":0.15,"orders":3}],"sell":[{"quantity":14400,"price":0.4,"orders":6},{"quantity":10800,"price":0.45,"orders":4},{"quantity":10800,"price":0.5,"orders":3},{"quantity":10800,"price":0.55,"orders":3},{"quantity":5400,"price":0.6,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|76932","symbol":"CROMPTON25MAY330PE","last_price":0.35,"volume":154800,"average_price":0.42,"oi":421200.0,"net_change":-0.5,"total_buy_quantity":118800.0,"total_sell_quantity":396000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.85,"last_trade_time":"1747994345702","oi_day_high":486000.0,"oi_day_low":421200.0},"NSE_FO:MAXHEALTH25MAY1120CE":{"ohlc":{"open":39.25,"high":62.45,"low":34.0,"close":62.0},"depth":{"buy":[{"quantity":525,"price":56.6,"orders":1},{"quantity":525,"price":54.95,"orders":1},{"quantity":525,"price":53.2,"orders":1},{"quantity":525,"price":51.5,"orders":1},{"quantity":4725,"price":50.45,"orders":1}],"sell":[{"quantity":2625,"price":68.15,"orders":1},{"quantity":1575,"price":68.2,"orders":1},{"quantity":4725,"price":68.85,"orders":1},{"quantity":4725,"price":85.4,"orders":1},{"quantity":0,"price":0.0,"orders":0}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|104845","symbol":"MAXHEALTH25MAY1120CE","last_price":62.0,"volume":36750,"average_price":46.73,"oi":51975.0,"net_change":20.15,"total_buy_quantity":49350.0,"total_sell_quantity":13650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":97.25,"last_trade_time":"1747993884738","oi_day_high":57225.0,"oi_day_low":51975.0},"NSE_FO:ABCAPITAL25MAY202.5PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.2,"close":0.2},"depth":{"buy":[{"quantity":16200,"price":0.15,"orders":2},{"quantity":89100,"price":0.1,"orders":5},{"quantity":64800,"price":0.05,"orders":4},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":2700,"price":0.2,"orders":1},{"quantity":24300,"price":0.25,"orders":7},{"quantity":5400,"price":0.3,"orders":2},{"quantity":8100,"price":0.35,"orders":2},{"quantity":2700,"price":0.4,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|65398","symbol":"ABCAPITAL25MAY202.5PE","last_price":0.2,"volume":21600,"average_price":0.2,"oi":194400.0,"net_change":-0.1,"total_buy_quantity":170100.0,"total_sell_quantity":245700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.3,"last_trade_time":"1747993680623","oi_day_high":197100.0,"oi_day_low":194400.0},"NSE_FO:INDUSTOWER25MAY405PE":{"ohlc":{"open":19.5,"high":23.85,"low":17.8,"close":21.55},"depth":{"buy":[{"quantity":3400,"price":21.65,"orders":2},{"quantity":1700,"price":21.6,"orders":1},{"quantity":1700,"price":21.4,"orders":1},{"quantity":1700,"price":21.35,"orders":1},{"quantity":1700,"price":21.3,"orders":1}],"sell":[{"quantity":3400,"price":21.9,"orders":2},{"quantity":5100,"price":22.05,"orders":3},{"quantity":1700,"price":22.1,"orders":1},{"quantity":1700,"price":22.2,"orders":1},{"quantity":5100,"price":22.55,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|105219","symbol":"INDUSTOWER25MAY405PE","last_price":21.55,"volume":54400,"average_price":22.06,"oi":418200.0,"net_change":-0.35,"total_buy_quantity":185300.0,"total_sell_quantity":204000.0,"lower_circuit_limit":0.6,"upper_circuit_limit":43.2,"last_trade_time":"1747994306944","oi_day_high":435200.0,"oi_day_low":418200.0},"NSE_FO:SRF25MAY3050CE":{"ohlc":{"open":12.45,"high":15.9,"low":5.9,"close":7.9},"depth":{"buy":[{"quantity":375,"price":7.75,"orders":1},{"quantity":375,"price":7.7,"orders":1},{"quantity":375,"price":7.65,"orders":1},{"quantity":750,"price":7.6,"orders":2},{"quantity":750,"price":7.55,"orders":2}],"sell":[{"quantity":750,"price":7.95,"orders":2},{"quantity":750,"price":8.0,"orders":2},{"quantity":1500,"price":8.05,"orders":3},{"quantity":375,"price":8.15,"orders":1},{"quantity":375,"price":8.2,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|139437","symbol":"SRF25MAY3050CE","last_price":7.9,"volume":513375,"average_price":8.89,"oi":419625.0,"net_change":-2.35,"total_buy_quantity":200250.0,"total_sell_quantity":74250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":39.55,"last_trade_time":"1747994396170","oi_day_high":436875.0,"oi_day_low":374625.0},"NSE_FO:ESCORTS25MAY3400PE":{"ohlc":{"open":16.25,"high":16.25,"low":4.55,"close":10.2},"depth":{"buy":[{"quantity":300,"price":10.35,"orders":2},{"quantity":450,"price":9.55,"orders":2},{"quantity":150,"price":9.2,"orders":1},{"quantity":150,"price":9.15,"orders":1},{"quantity":450,"price":9.05,"orders":2}],"sell":[{"quantity":150,"price":10.7,"orders":1},{"quantity":150,"price":10.75,"orders":1},{"quantity":300,"price":10.8,"orders":2},{"quantity":300,"price":10.85,"orders":2},{"quantity":300,"price":10.95,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|81712","symbol":"ESCORTS25MAY3400PE","last_price":10.2,"volume":93450,"average_price":7.14,"oi":75600.0,"net_change":-4.9,"total_buy_quantity":87900.0,"total_sell_quantity":27150.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.95,"last_trade_time":"1747994364360","oi_day_high":90750.0,"oi_day_low":75600.0},"NSE_FO:JIOFIN25MAY260PE":{"ohlc":{"open":0.8,"high":0.8,"low":0.3,"close":0.35},"depth":{"buy":[{"quantity":118800,"price":0.3,"orders":15},{"quantity":127050,"price":0.25,"orders":25},{"quantity":70950,"price":0.2,"orders":15},{"quantity":70950,"price":0.15,"orders":6},{"quantity":112200,"price":0.1,"orders":11}],"sell":[{"quantity":42900,"price":0.35,"orders":7},{"quantity":89100,"price":0.4,"orders":14},{"quantity":42900,"price":0.45,"orders":12},{"quantity":41250,"price":0.5,"orders":9},{"quantity":16500,"price":0.55,"orders":7}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|97765","symbol":"JIOFIN25MAY260PE","last_price":0.35,"volume":2270400,"average_price":0.45,"oi":2605350.0,"net_change":-0.45,"total_buy_quantity":587400.0,"total_sell_quantity":668250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.8,"last_trade_time":"1747994398724","oi_day_high":2816550.0,"oi_day_low":2569050.0},"NSE_FO:APOLLOTYRE25MAY470CE":{"ohlc":{"open":23.0,"high":23.8,"low":23.0,"close":23.8},"depth":{"buy":[{"quantity":1700,"price":24.35,"orders":1},{"quantity":1700,"price":24.3,"orders":1},{"quantity":1700,"price":24.25,"orders":1},{"quantity":1700,"price":24.15,"orders":1},{"quantity":1700,"price":24.0,"orders":1}],"sell":[{"quantity":1700,"price":25.15,"orders":1},{"quantity":1700,"price":25.2,"orders":1},{"quantity":1700,"price":25.25,"orders":1},{"quantity":1700,"price":25.3,"orders":1},{"quantity":8500,"price":26.7,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|68710","symbol":"APOLLOTYRE25MAY470CE","last_price":23.8,"volume":3400,"average_price":23.4,"oi":299200.0,"net_change":0.85,"total_buy_quantity":193800.0,"total_sell_quantity":141100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":45.9,"last_trade_time":"1747988601520","oi_day_high":300900.0,"oi_day_low":299200.0},"NSE_FO:INDUSINDBK25MAY820PE":{"ohlc":{"open":39.65,"high":41.85,"low":29.4,"close":30.0},"depth":{"buy":[{"quantity":500,"price":30.4,"orders":1},{"quantity":500,"price":30.35,"orders":1},{"quantity":500,"price":30.25,"orders":1},{"quantity":500,"price":30.2,"orders":1},{"quantity":500,"price":30.15,"orders":1}],"sell":[{"quantity":500,"price":30.65,"orders":1},{"quantity":1000,"price":30.7,"orders":2},{"quantity":500,"price":30.75,"orders":1},{"quantity":500,"price":30.8,"orders":1},{"quantity":500,"price":30.85,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|94523","symbol":"INDUSINDBK25MAY820PE","last_price":30.0,"volume":217000,"average_price":34.08,"oi":434000.0,"net_change":-10.9,"total_buy_quantity":56000.0,"total_sell_quantity":78000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":89.05,"last_trade_time":"1747994356041","oi_day_high":434000.0,"oi_day_low":405000.0},"NSE_FO:LICI25MAY820CE":{"ohlc":{"open":38.35,"high":46.05,"low":36.2,"close":43.0},"depth":{"buy":[{"quantity":1150,"price":42.85,"orders":2},{"quantity":575,"price":42.8,"orders":1},{"quantity":575,"price":42.55,"orders":1},{"quantity":1150,"price":42.5,"orders":1},{"quantity":575,"price":41.6,"orders":1}],"sell":[{"quantity":575,"price":44.6,"orders":1},{"quantity":575,"price":44.65,"orders":1},{"quantity":575,"price":44.75,"orders":1},{"quantity":575,"price":44.8,"orders":1},{"quantity":575,"price":45.45,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|101390","symbol":"LICI25MAY820CE","last_price":43.0,"volume":26450,"average_price":42.88,"oi":104075.0,"net_change":10.8,"total_buy_quantity":81650.0,"total_sell_quantity":62675.0,"lower_circuit_limit":0.05,"upper_circuit_limit":68.2,"last_trade_time":"1747994348331","oi_day_high":107525.0,"oi_day_low":103500.0},"NSE_FO:SHRIRAMFIN25MAY700PE":{"ohlc":{"open":46.25,"high":46.25,"low":39.5,"close":41.1},"depth":{"buy":[{"quantity":750,"price":41.3,"orders":1},{"quantity":750,"price":41.25,"orders":1},{"quantity":1500,"price":41.2,"orders":2},{"quantity":1500,"price":41.15,"orders":2},{"quantity":1500,"price":41.05,"orders":1}],"sell":[{"quantity":1500,"price":41.5,"orders":2},{"quantity":1500,"price":42.05,"orders":1},{"quantity":750,"price":42.1,"orders":1},{"quantity":1500,"price":42.2,"orders":1},{"quantity":750,"price":42.25,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|122657","symbol":"SHRIRAMFIN25MAY700PE","last_price":41.1,"volume":34500,"average_price":42.33,"oi":184500.0,"net_change":-9.1,"total_buy_quantity":105000.0,"total_sell_quantity":83250.0,"lower_circuit_limit":10.1,"upper_circuit_limit":90.3,"last_trade_time":"1747994347372","oi_day_high":197250.0,"oi_day_low":183000.0},"NSE_FO:MOTHERSON25MAY135CE":{"ohlc":{"open":13.9,"high":13.9,"low":11.2,"close":13.3},"depth":{"buy":[{"quantity":3550,"price":13.05,"orders":1},{"quantity":3550,"price":13.0,"orders":1},{"quantity":3550,"price":12.95,"orders":1},{"quantity":10650,"price":12.9,"orders":3},{"quantity":3550,"price":12.7,"orders":1}],"sell":[{"quantity":10650,"price":13.3,"orders":3},{"quantity":7100,"price":13.35,"orders":2},{"quantity":7100,"price":13.4,"orders":2},{"quantity":7100,"price":13.45,"orders":2},{"quantity":7100,"price":13.5,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|105895","symbol":"MOTHERSON25MAY135CE","last_price":13.3,"volume":99400,"average_price":12.77,"oi":1185700.0,"net_change":0.0,"total_buy_quantity":347900.0,"total_sell_quantity":426000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":33.3,"last_trade_time":"1747994156098","oi_day_high":1210550.0,"oi_day_low":1185700.0},"NSE_FO:CHOLAFIN25MAY1540CE":{"ohlc":{"open":86.7,"high":86.7,"low":86.65,"close":86.65},"depth":{"buy":[{"quantity":625,"price":82.3,"orders":1},{"quantity":2500,"price":82.25,"orders":1},{"quantity":625,"price":82.2,"orders":1},{"quantity":625,"price":82.15,"orders":1},{"quantity":2500,"price":74.75,"orders":1}],"sell":[{"quantity":5625,"price":93.9,"orders":2},{"quantity":625,"price":94.4,"orders":1},{"quantity":1875,"price":94.45,"orders":1},{"quantity":2500,"price":94.7,"orders":1},{"quantity":3125,"price":95.3,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|80759","symbol":"CHOLAFIN25MAY1540CE","last_price":86.65,"volume":1250,"average_price":86.67,"oi":51875.0,"net_change":-2.65,"total_buy_quantity":43125.0,"total_sell_quantity":50625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":179.65,"last_trade_time":"1747986275773","oi_day_high":51875.0,"oi_day_low":51875.0},"NSE_FO:HDFCAMC25MAY4550PE":{"ohlc":{"open":10.75,"high":10.8,"low":4.75,"close":4.75},"depth":{"buy":[{"quantity":4800,"price":4.75,"orders":3},{"quantity":150,"price":4.7,"orders":1},{"quantity":150,"price":4.65,"orders":1},{"quantity":150,"price":4.6,"orders":1},{"quantity":150,"price":4.55,"orders":1}],"sell":[{"quantity":900,"price":5.0,"orders":1},{"quantity":450,"price":5.15,"orders":2},{"quantity":150,"price":5.3,"orders":1},{"quantity":450,"price":5.35,"orders":2},{"quantity":150,"price":5.4,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|93473","symbol":"HDFCAMC25MAY4550PE","last_price":4.75,"volume":34650,"average_price":7.08,"oi":27000.0,"net_change":-5.4,"total_buy_quantity":86550.0,"total_sell_quantity":24600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":57.65,"last_trade_time":"1747993895456","oi_day_high":27750.0,"oi_day_low":23700.0},"NSE_FO:IRB25MAY48PE":{"ohlc":{"open":0.15,"high":0.2,"low":0.15,"close":0.15},"depth":{"buy":[{"quantity":297250,"price":0.15,"orders":7},{"quantity":461250,"price":0.1,"orders":6},{"quantity":1886000,"price":0.05,"orders":18},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":205000,"price":0.2,"orders":9},{"quantity":133250,"price":0.25,"orders":5},{"quantity":123000,"price":0.3,"orders":4},{"quantity":30750,"price":0.35,"orders":1},{"quantity":30750,"price":0.4,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|95827","symbol":"IRB25MAY48PE","last_price":0.15,"volume":266500,"average_price":0.15,"oi":1096750.0,"net_change":-0.05,"total_buy_quantity":2644500.0,"total_sell_quantity":1619500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.2,"last_trade_time":"1747994386264","oi_day_high":1250500.0,"oi_day_low":1096750.0},"NSE_FO:PIDILITIND25MAY3080PE":{"ohlc":{"open":87.6,"high":87.6,"low":87.6,"close":87.6},"depth":{"buy":[{"quantity":250,"price":46.45,"orders":1},{"quantity":1250,"price":46.4,"orders":1},{"quantity":250,"price":46.3,"orders":1},{"quantity":1750,"price":45.95,"orders":2},{"quantity":1250,"price":44.45,"orders":1}],"sell":[{"quantity":250,"price":59.9,"orders":1},{"quantity":500,"price":59.95,"orders":1},{"quantity":250,"price":61.5,"orders":1},{"quantity":1000,"price":84.95,"orders":1},{"quantity":7500,"price":87.45,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|116029","symbol":"PIDILITIND25MAY3080PE","last_price":87.6,"volume":0,"average_price":0.0,"oi":21500.0,"net_change":2.35,"total_buy_quantity":47250.0,"total_sell_quantity":16500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":175.1,"last_trade_time":"1747907865000","oi_day_high":22250.0,"oi_day_low":21500.0},"NSE_FO:LT25MAY3620PE":{"ohlc":{"open":74.4,"high":77.05,"low":31.2,"close":44.7},"depth":{"buy":[{"quantity":300,"price":44.6,"orders":2},{"quantity":300,"price":44.45,"orders":2},{"quantity":150,"price":44.1,"orders":1},{"quantity":150,"price":44.05,"orders":1},{"quantity":150,"price":44.0,"orders":1}],"sell":[{"quantity":150,"price":45.1,"orders":1},{"quantity":150,"price":45.15,"orders":1},{"quantity":150,"price":46.3,"orders":1},{"quantity":150,"price":46.35,"orders":1},{"quantity":150,"price":46.4,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|114713","symbol":"LT25MAY3620PE","last_price":44.7,"volume":162900,"average_price":45.14,"oi":145050.0,"net_change":-31.15,"total_buy_quantity":58050.0,"total_sell_quantity":26100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":192.9,"last_trade_time":"1747994314762","oi_day_high":145050.0,"oi_day_low":99150.0},"NSE_FO:KOTAKBANK25MAY2220PE":{"ohlc":{"open":136.1,"high":138.65,"low":110.0,"close":114.85},"depth":{"buy":[{"quantity":800,"price":115.65,"orders":2},{"quantity":400,"price":115.6,"orders":1},{"quantity":800,"price":114.1,"orders":1},{"quantity":1200,"price":112.55,"orders":1},{"quantity":1200,"price":112.4,"orders":1}],"sell":[{"quantity":800,"price":118.2,"orders":2},{"quantity":400,"price":118.25,"orders":1},{"quantity":400,"price":118.3,"orders":1},{"quantity":400,"price":118.5,"orders":1},{"quantity":400,"price":118.55,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|112103","symbol":"KOTAKBANK25MAY2220PE","last_price":114.85,"volume":22000,"average_price":124.54,"oi":281200.0,"net_change":-42.45,"total_buy_quantity":37600.0,"total_sell_quantity":40400.0,"lower_circuit_limit":29.75,"upper_circuit_limit":247.05,"last_trade_time":"1747992820870","oi_day_high":286000.0,"oi_day_low":281200.0},"NSE_FO:TATATECH25MAY720CE":{"ohlc":{"open":49.0,"high":55.0,"low":46.1,"close":47.1},"depth":{"buy":[{"quantity":700,"price":46.35,"orders":1},{"quantity":700,"price":46.3,"orders":1},{"quantity":700,"price":46.15,"orders":1},{"quantity":700,"price":46.1,"orders":1},{"quantity":700,"price":45.85,"orders":1}],"sell":[{"quantity":700,"price":47.2,"orders":1},{"quantity":700,"price":47.25,"orders":1},{"quantity":700,"price":48.2,"orders":1},{"quantity":700,"price":48.25,"orders":1},{"quantity":700,"price":49.15,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|131284","symbol":"TATATECH25MAY720CE","last_price":47.1,"volume":21700,"average_price":50.23,"oi":352800.0,"net_change":-0.8,"total_buy_quantity":88200.0,"total_sell_quantity":76300.0,"lower_circuit_limit":11.05,"upper_circuit_limit":84.75,"last_trade_time":"1747994381483","oi_day_high":361200.0,"oi_day_low":352800.0},"NSE_FO:RECLTD25MAY440CE":{"ohlc":{"open":1.0,"high":1.0,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":16000,"price":0.5,"orders":9},{"quantity":42000,"price":0.45,"orders":13},{"quantity":66000,"price":0.4,"orders":7},{"quantity":5000,"price":0.35,"orders":2},{"quantity":56000,"price":0.3,"orders":5}],"sell":[{"quantity":14000,"price":0.55,"orders":10},{"quantity":57000,"price":0.6,"orders":27},{"quantity":33000,"price":0.65,"orders":18},{"quantity":28000,"price":0.7,"orders":14},{"quantity":105000,"price":0.75,"orders":14}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|119728","symbol":"RECLTD25MAY440CE","last_price":0.55,"volume":1958000,"average_price":0.67,"oi":3290000.0,"net_change":-0.45,"total_buy_quantity":553000.0,"total_sell_quantity":911000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.0,"last_trade_time":"1747994397974","oi_day_high":3615000.0,"oi_day_low":3290000.0},"NSE_FO:ABB25MAY5700CE":{"ohlc":{"open":273.5,"high":310.0,"low":221.0,"close":290.0},"depth":{"buy":[{"quantity":625,"price":264.3,"orders":1},{"quantity":625,"price":264.25,"orders":1},{"quantity":125,"price":261.35,"orders":1},{"quantity":1000,"price":261.3,"orders":1},{"quantity":625,"price":231.0,"orders":1}],"sell":[{"quantity":125,"price":297.4,"orders":1},{"quantity":250,"price":297.45,"orders":1},{"quantity":125,"price":299.6,"orders":1},{"quantity":125,"price":299.7,"orders":1},{"quantity":125,"price":299.85,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|65241","symbol":"ABB25MAY5700CE","last_price":290.0,"volume":18750,"average_price":283.69,"oi":70875.0,"net_change":28.65,"total_buy_quantity":12750.0,"total_sell_quantity":7750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":566.9,"last_trade_time":"1747994043484","oi_day_high":75750.0,"oi_day_low":70875.0},"NSE_FO:BAJAJFINSV25MAY1980CE":{"ohlc":{"open":43.25,"high":76.1,"low":42.5,"close":65.25},"depth":{"buy":[{"quantity":1500,"price":65.4,"orders":3},{"quantity":500,"price":65.35,"orders":1},{"quantity":500,"price":64.95,"orders":1},{"quantity":4500,"price":58.7,"orders":1},{"quantity":500,"price":53.25,"orders":1}],"sell":[{"quantity":1000,"price":68.4,"orders":2},{"quantity":500,"price":68.45,"orders":1},{"quantity":500,"price":69.9,"orders":1},{"quantity":500,"price":69.95,"orders":1},{"quantity":500,"price":71.6,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|72170","symbol":"BAJAJFINSV25MAY1980CE","last_price":65.25,"volume":62500,"average_price":54.73,"oi":66000.0,"net_change":23.8,"total_buy_quantity":65000.0,"total_sell_quantity":28500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":103.25,"last_trade_time":"1747994326134","oi_day_high":75500.0,"oi_day_low":65500.0},"NSE_FO:INDIANB25MAY570PE":{"ohlc":{"open":1.85,"high":1.85,"low":1.05,"close":1.05},"depth":{"buy":[{"quantity":950,"price":1.0,"orders":1},{"quantity":2850,"price":0.95,"orders":2},{"quantity":3800,"price":0.9,"orders":3},{"quantity":3800,"price":0.85,"orders":2},{"quantity":1900,"price":0.8,"orders":1}],"sell":[{"quantity":5700,"price":1.15,"orders":4},{"quantity":3800,"price":1.2,"orders":3},{"quantity":4750,"price":1.25,"orders":3},{"quantity":3800,"price":1.3,"orders":3},{"quantity":2850,"price":1.35,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|103523","symbol":"INDIANB25MAY570PE","last_price":1.05,"volume":51300,"average_price":1.41,"oi":171950.0,"net_change":-1.15,"total_buy_quantity":100700.0,"total_sell_quantity":163400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1747994248658","oi_day_high":171950.0,"oi_day_low":165300.0},"NSE_FO:BHARATFORG25MAY1100CE":{"ohlc":{"open":142.0,"high":149.5,"low":140.0,"close":149.5},"depth":{"buy":[{"quantity":1000,"price":140.8,"orders":1},{"quantity":1000,"price":139.8,"orders":1},{"quantity":1000,"price":139.2,"orders":1},{"quantity":1500,"price":139.15,"orders":1},{"quantity":500,"price":139.0,"orders":1}],"sell":[{"quantity":1000,"price":145.1,"orders":2},{"quantity":500,"price":145.15,"orders":1},{"quantity":3000,"price":145.2,"orders":2},{"quantity":500,"price":145.5,"orders":1},{"quantity":1500,"price":146.45,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|74775","symbol":"BHARATFORG25MAY1100CE","last_price":149.5,"volume":13500,"average_price":145.15,"oi":324500.0,"net_change":21.5,"total_buy_quantity":54000.0,"total_sell_quantity":50500.0,"lower_circuit_limit":47.8,"upper_circuit_limit":208.2,"last_trade_time":"1747991254824","oi_day_high":331000.0,"oi_day_low":324500.0},"NSE_FO:OFSS25MAY8535CE":{"ohlc":{"open":67.25,"high":156.5,"low":62.8,"close":64.0},"depth":{"buy":[{"quantity":50,"price":61.8,"orders":1},{"quantity":50,"price":61.75,"orders":1},{"quantity":50,"price":61.7,"orders":1},{"quantity":100,"price":61.65,"orders":2},{"quantity":50,"price":61.6,"orders":1}],"sell":[{"quantity":50,"price":63.6,"orders":1},{"quantity":50,"price":63.65,"orders":1},{"quantity":150,"price":64.45,"orders":2},{"quantity":50,"price":65.8,"orders":1},{"quantity":50,"price":65.85,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|125826","symbol":"OFSS25MAY8535CE","last_price":64.0,"volume":109900,"average_price":115.13,"oi":21850.0,"net_change":-4.05,"total_buy_quantity":32750.0,"total_sell_quantity":11800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":273.3,"last_trade_time":"1747994385096","oi_day_high":27650.0,"oi_day_low":19600.0},"NSE_FO:SJVN25MAY99CE":{"ohlc":{"open":3.0,"high":3.1,"low":2.2,"close":2.75},"depth":{"buy":[{"quantity":14175,"price":2.55,"orders":3},{"quantity":9450,"price":2.5,"orders":2},{"quantity":14175,"price":2.45,"orders":3},{"quantity":4725,"price":2.4,"orders":1},{"quantity":4725,"price":2.35,"orders":1}],"sell":[{"quantity":9450,"price":2.7,"orders":2},{"quantity":23625,"price":2.75,"orders":4},{"quantity":23625,"price":2.8,"orders":5},{"quantity":9450,"price":2.85,"orders":2},{"quantity":9450,"price":2.9,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|138190","symbol":"SJVN25MAY99CE","last_price":2.75,"volume":66150,"average_price":2.65,"oi":207900.0,"net_change":-0.7,"total_buy_quantity":618975.0,"total_sell_quantity":571725.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.45,"last_trade_time":"1747994167516","oi_day_high":226800.0,"oi_day_low":207900.0},"NSE_FO:BALKRISIND25MAY2580CE":{"ohlc":{"open":122.35,"high":122.35,"low":122.35,"close":122.35},"depth":{"buy":[{"quantity":300,"price":117.15,"orders":1},{"quantity":600,"price":117.1,"orders":2},{"quantity":300,"price":117.05,"orders":1},{"quantity":300,"price":117.0,"orders":1},{"quantity":300,"price":116.9,"orders":1}],"sell":[{"quantity":1800,"price":134.25,"orders":3},{"quantity":300,"price":134.3,"orders":1},{"quantity":300,"price":134.4,"orders":1},{"quantity":300,"price":134.5,"orders":1},{"quantity":300,"price":134.6,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|72896","symbol":"BALKRISIND25MAY2580CE","last_price":122.35,"volume":300,"average_price":122.35,"oi":2700.0,"net_change":2.5,"total_buy_quantity":21000.0,"total_sell_quantity":21600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":201.1,"last_trade_time":"1747993330281","oi_day_high":2700.0,"oi_day_low":2700.0},"NSE_FO:SUNPHARMA25MAY1800PE":{"ohlc":{"open":162.2,"high":162.2,"low":116.0,"close":116.2},"depth":{"buy":[{"quantity":350,"price":115.0,"orders":1},{"quantity":350,"price":114.95,"orders":1},{"quantity":350,"price":113.3,"orders":1},{"quantity":350,"price":113.2,"orders":1},{"quantity":350,"price":112.9,"orders":1}],"sell":[{"quantity":350,"price":116.5,"orders":1},{"quantity":350,"price":116.8,"orders":1},{"quantity":350,"price":116.85,"orders":1},{"quantity":350,"price":117.45,"orders":1},{"quantity":700,"price":117.7,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|125707","symbol":"SUNPHARMA25MAY1800PE","last_price":116.2,"volume":39200,"average_price":136.75,"oi":407400.0,"net_change":30.4,"total_buy_quantity":49000.0,"total_sell_quantity":40950.0,"lower_circuit_limit":23.65,"upper_circuit_limit":231.5,"last_trade_time":"1747994268012","oi_day_high":425250.0,"oi_day_low":407400.0},"NSE_FO:TITAN25MAY3380PE":{"ohlc":{"open":3.6,"high":3.7,"low":2.15,"close":2.15},"depth":{"buy":[{"quantity":700,"price":1.9,"orders":4},{"quantity":350,"price":1.75,"orders":1},{"quantity":350,"price":1.65,"orders":1},{"quantity":10850,"price":1.6,"orders":3},{"quantity":350,"price":1.55,"orders":1}],"sell":[{"quantity":350,"price":2.0,"orders":2},{"quantity":875,"price":2.05,"orders":4},{"quantity":700,"price":2.1,"orders":3},{"quantity":3325,"price":2.15,"orders":6},{"quantity":1750,"price":2.2,"orders":5}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|144457","symbol":"TITAN25MAY3380PE","last_price":2.15,"volume":47075,"average_price":2.6,"oi":56875.0,"net_change":-1.35,"total_buy_quantity":218400.0,"total_sell_quantity":34825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":23.5,"last_trade_time":"1747994120225","oi_day_high":60725.0,"oi_day_low":50750.0},"NSE_FO:NHPC25MAY89CE":{"ohlc":{"open":1.35,"high":1.35,"low":0.5,"close":0.5},"depth":{"buy":[{"quantity":51200,"price":0.5,"orders":3},{"quantity":83200,"price":0.45,"orders":7},{"quantity":57600,"price":0.4,"orders":3},{"quantity":89600,"price":0.35,"orders":5},{"quantity":121600,"price":0.3,"orders":3}],"sell":[{"quantity":211200,"price":0.55,"orders":10},{"quantity":198400,"price":0.6,"orders":19},{"quantity":192000,"price":0.65,"orders":18},{"quantity":121600,"price":0.7,"orders":5},{"quantity":76800,"price":0.75,"orders":5}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|123706","symbol":"NHPC25MAY89CE","last_price":0.5,"volume":3315200,"average_price":0.65,"oi":1990400.0,"net_change":-0.75,"total_buy_quantity":1772800.0,"total_sell_quantity":2444800.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.25,"last_trade_time":"1747994398788","oi_day_high":2438400.0,"oi_day_low":1913600.0},"NSE_FO:PIIND25MAY3650PE":{"ohlc":{"open":57.8,"high":60.45,"low":28.0,"close":29.6},"depth":{"buy":[{"quantity":125,"price":27.05,"orders":1},{"quantity":125,"price":27.0,"orders":1},{"quantity":3750,"price":25.35,"orders":1},{"quantity":375,"price":24.25,"orders":1},{"quantity":6250,"price":19.5,"orders":1}],"sell":[{"quantity":125,"price":31.5,"orders":1},{"quantity":125,"price":31.6,"orders":1},{"quantity":125,"price":31.75,"orders":1},{"quantity":125,"price":31.8,"orders":1},{"quantity":125,"price":32.6,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|129736","symbol":"PIIND25MAY3650PE","last_price":29.6,"volume":78500,"average_price":38.41,"oi":67375.0,"net_change":-27.5,"total_buy_quantity":20625.0,"total_sell_quantity":13625.0,"lower_circuit_limit":0.05,"upper_circuit_limit":148.6,"last_trade_time":"1747994373236","oi_day_high":67500.0,"oi_day_low":53500.0},"NSE_FO:FEDERALBNK25MAY202.5CE":{"ohlc":{"open":2.1,"high":2.8,"low":1.55,"close":2.75},"depth":{"buy":[{"quantity":25000,"price":2.75,"orders":4},{"quantity":35000,"price":2.7,"orders":6},{"quantity":60000,"price":2.65,"orders":11},{"quantity":90000,"price":2.6,"orders":10},{"quantity":25000,"price":2.55,"orders":4}],"sell":[{"quantity":15000,"price":2.8,"orders":2},{"quantity":50000,"price":2.85,"orders":7},{"quantity":65000,"price":2.9,"orders":8},{"quantity":50000,"price":2.95,"orders":9},{"quantity":120000,"price":3.0,"orders":9}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|88993","symbol":"FEDERALBNK25MAY202.5CE","last_price":2.75,"volume":7975000,"average_price":2.29,"oi":2100000.0,"net_change":0.55,"total_buy_quantity":1135000.0,"total_sell_quantity":1160000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.2,"last_trade_time":"1747994395263","oi_day_high":2370000.0,"oi_day_low":1915000.0},"NSE_FO:APOLLOHOSP25MAY7150CE":{"ohlc":{"open":23.05,"high":58.65,"low":22.5,"close":42.9},"depth":{"buy":[{"quantity":625,"price":40.6,"orders":2},{"quantity":500,"price":40.15,"orders":1},{"quantity":625,"price":40.05,"orders":2},{"quantity":500,"price":38.4,"orders":1},{"quantity":500,"price":38.1,"orders":1}],"sell":[{"quantity":250,"price":43.7,"orders":2},{"quantity":250,"price":43.95,"orders":1},{"quantity":125,"price":44.0,"orders":1},{"quantity":500,"price":44.25,"orders":1},{"quantity":500,"price":45.95,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|68321","symbol":"APOLLOHOSP25MAY7150CE","last_price":42.9,"volume":215250,"average_price":47.3,"oi":85875.0,"net_change":20.9,"total_buy_quantity":34875.0,"total_sell_quantity":20250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":96.95,"last_trade_time":"1747994395437","oi_day_high":90625.0,"oi_day_low":71750.0},"NSE_FO:UPL25MAY680CE":{"ohlc":{"open":0.85,"high":0.9,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":16260,"price":0.4,"orders":4},{"quantity":24390,"price":0.35,"orders":8},{"quantity":18970,"price":0.3,"orders":6},{"quantity":27100,"price":0.25,"orders":6},{"quantity":5420,"price":0.2,"orders":2}],"sell":[{"quantity":52845,"price":0.45,"orders":7},{"quantity":27100,"price":0.5,"orders":8},{"quantity":25745,"price":0.55,"orders":10},{"quantity":66395,"price":0.6,"orders":13},{"quantity":29810,"price":0.65,"orders":10}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|138929","symbol":"UPL25MAY680CE","last_price":0.4,"volume":1176140,"average_price":0.58,"oi":2796720.0,"net_change":-0.5,"total_buy_quantity":768285.0,"total_sell_quantity":867200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.9,"last_trade_time":"1747994360253","oi_day_high":3031135.0,"oi_day_low":2780460.0},"NSE_FO:ICICIPRULI25MAY600PE":{"ohlc":{"open":1.75,"high":1.75,"low":0.4,"close":0.4},"depth":{"buy":[{"quantity":4500,"price":0.3,"orders":4},{"quantity":3750,"price":0.25,"orders":2},{"quantity":76500,"price":0.2,"orders":5},{"quantity":32250,"price":0.15,"orders":4},{"quantity":23250,"price":0.1,"orders":4}],"sell":[{"quantity":750,"price":0.4,"orders":1},{"quantity":2250,"price":0.45,"orders":3},{"quantity":4500,"price":0.5,"orders":3},{"quantity":4500,"price":0.55,"orders":3},{"quantity":4500,"price":0.6,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|91344","symbol":"ICICIPRULI25MAY600PE","last_price":0.4,"volume":207000,"average_price":0.6,"oi":153000.0,"net_change":-1.4,"total_buy_quantity":154500.0,"total_sell_quantity":145500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.8,"last_trade_time":"1747994138630","oi_day_high":160500.0,"oi_day_low":148500.0},"NSE_FO:SUNPHARMA25MAY1820CE":{"ohlc":{"open":4.65,"high":4.7,"low":0.7,"close":1.1},"depth":{"buy":[{"quantity":1050,"price":0.95,"orders":3},{"quantity":5950,"price":0.9,"orders":6},{"quantity":3500,"price":0.85,"orders":6},{"quantity":5250,"price":0.8,"orders":9},{"quantity":5250,"price":0.75,"orders":7}],"sell":[{"quantity":1750,"price":1.05,"orders":3},{"quantity":2100,"price":1.1,"orders":3},{"quantity":1750,"price":1.15,"orders":2},{"quantity":2800,"price":1.2,"orders":8},{"quantity":2450,"price":1.25,"orders":5}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|140254","symbol":"SUNPHARMA25MAY1820CE","last_price":1.1,"volume":806050,"average_price":0.97,"oi":377650.0,"net_change":-4.65,"total_buy_quantity":652400.0,"total_sell_quantity":84350.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.75,"last_trade_time":"1747994397865","oi_day_high":378350.0,"oi_day_low":340900.0},"NSE_FO:M&MFIN25MAY262.7PE":{"ohlc":{"open":6.8,"high":8.75,"low":6.5,"close":7.2},"depth":{"buy":[{"quantity":2056,"price":6.8,"orders":1},{"quantity":4112,"price":6.55,"orders":2},{"quantity":2056,"price":6.5,"orders":1},{"quantity":4112,"price":6.45,"orders":2},{"quantity":6168,"price":6.4,"orders":1}],"sell":[{"quantity":2056,"price":7.1,"orders":1},{"quantity":2056,"price":7.15,"orders":1},{"quantity":2056,"price":7.8,"orders":1},{"quantity":4112,"price":8.0,"orders":2},{"quantity":2056,"price":8.05,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|103517","symbol":"M&MFIN25MAY262.7PE","last_price":7.2,"volume":84296,"average_price":7.91,"oi":721656.0,"net_change":-2.35,"total_buy_quantity":263168.0,"total_sell_quantity":257000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.55,"last_trade_time":"1747994292001","oi_day_high":727824.0,"oi_day_low":719600.0},"NSE_FO:DELHIVERY25MAY300CE":{"ohlc":{"open":57.25,"high":58.0,"low":56.0,"close":56.0},"depth":{"buy":[{"quantity":6100,"price":50.55,"orders":1},{"quantity":6100,"price":50.5,"orders":1},{"quantity":76250,"price":48.35,"orders":1},{"quantity":15250,"price":48.3,"orders":1},{"quantity":15250,"price":47.2,"orders":1}],"sell":[{"quantity":6100,"price":54.75,"orders":1},{"quantity":6100,"price":54.8,"orders":1},{"quantity":7625,"price":54.95,"orders":1},{"quantity":15250,"price":55.3,"orders":1},{"quantity":15250,"price":56.2,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|79052","symbol":"DELHIVERY25MAY300CE","last_price":56.0,"volume":10675,"average_price":56.71,"oi":219600.0,"net_change":6.0,"total_buy_quantity":132675.0,"total_sell_quantity":128100.0,"lower_circuit_limit":25.9,"upper_circuit_limit":74.1,"last_trade_time":"1747991155807","oi_day_high":221125.0,"oi_day_low":219600.0},"NSE_FO:GAIL25MAY192.5PE":{"ohlc":{"open":2.9,"high":4.6,"low":2.25,"close":3.35},"depth":{"buy":[{"quantity":4700,"price":3.3,"orders":1},{"quantity":25850,"price":3.25,"orders":8},{"quantity":32900,"price":3.2,"orders":12},{"quantity":30550,"price":3.15,"orders":11},{"quantity":18800,"price":3.1,"orders":8}],"sell":[{"quantity":7050,"price":3.35,"orders":2},{"quantity":16450,"price":3.4,"orders":6},{"quantity":35250,"price":3.45,"orders":12},{"quantity":23500,"price":3.5,"orders":9},{"quantity":30550,"price":3.55,"orders":10}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|89380","symbol":"GAIL25MAY192.5PE","last_price":3.35,"volume":3245350,"average_price":3.14,"oi":909450.0,"net_change":0.5,"total_buy_quantity":702650.0,"total_sell_quantity":655650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.85,"last_trade_time":"1747994395205","oi_day_high":1231400.0,"oi_day_low":909450.0},"NSE_FO:ZYDUSLIFE25MAY880PE":{"ohlc":{"open":4.6,"high":5.8,"low":2.35,"close":2.4},"depth":{"buy":[{"quantity":9000,"price":2.3,"orders":6},{"quantity":6300,"price":2.25,"orders":6},{"quantity":8100,"price":2.2,"orders":5},{"quantity":8100,"price":2.15,"orders":4},{"quantity":2700,"price":2.1,"orders":3}],"sell":[{"quantity":1800,"price":2.5,"orders":2},{"quantity":3600,"price":2.55,"orders":4},{"quantity":4500,"price":2.6,"orders":5},{"quantity":2700,"price":2.65,"orders":3},{"quantity":1800,"price":2.7,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|140952","symbol":"ZYDUSLIFE25MAY880PE","last_price":2.4,"volume":251100,"average_price":3.55,"oi":179100.0,"net_change":-2.75,"total_buy_quantity":419400.0,"total_sell_quantity":211500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.15,"last_trade_time":"1747994340265","oi_day_high":201600.0,"oi_day_low":177300.0},"NSE_FO:KPITTECH25MAY1220CE":{"ohlc":{"open":120.0,"high":120.0,"low":120.0,"close":120.0},"depth":{"buy":[{"quantity":1600,"price":96.5,"orders":1},{"quantity":1600,"price":96.45,"orders":1},{"quantity":1200,"price":94.5,"orders":1},{"quantity":4000,"price":92.8,"orders":1},{"quantity":20000,"price":86.75,"orders":1}],"sell":[{"quantity":800,"price":114.95,"orders":2},{"quantity":400,"price":115.0,"orders":1},{"quantity":400,"price":115.05,"orders":1},{"quantity":400,"price":115.1,"orders":1},{"quantity":1200,"price":117.65,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|112453","symbol":"KPITTECH25MAY1220CE","last_price":120.0,"volume":400,"average_price":120.0,"oi":62400.0,"net_change":12.1,"total_buy_quantity":34400.0,"total_sell_quantity":34800.0,"lower_circuit_limit":16.55,"upper_circuit_limit":199.25,"last_trade_time":"1747972293189","oi_day_high":62400.0,"oi_day_low":62400.0},"NSE_FO:TATAMOTORS25MAY670PE":{"ohlc":{"open":1.55,"high":1.55,"low":0.8,"close":0.8},"depth":{"buy":[{"quantity":12100,"price":0.8,"orders":7},{"quantity":31900,"price":0.75,"orders":12},{"quantity":11000,"price":0.7,"orders":5},{"quantity":11550,"price":0.65,"orders":5},{"quantity":9900,"price":0.6,"orders":3}],"sell":[{"quantity":12100,"price":0.85,"orders":8},{"quantity":26950,"price":0.9,"orders":16},{"quantity":23650,"price":0.95,"orders":13},{"quantity":72600,"price":1.0,"orders":22},{"quantity":28050,"price":1.05,"orders":15}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|142678","symbol":"TATAMOTORS25MAY670PE","last_price":0.8,"volume":1562000,"average_price":1.0,"oi":1974500.0,"net_change":-0.55,"total_buy_quantity":501050.0,"total_sell_quantity":496100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.35,"last_trade_time":"1747994357768","oi_day_high":2017950.0,"oi_day_low":1804550.0},"NSE_FO:INDIGO25MAY5500PE":{"ohlc":{"open":90.0,"high":118.3,"low":56.65,"close":66.9},"depth":{"buy":[{"quantity":150,"price":66.65,"orders":1},{"quantity":300,"price":66.5,"orders":1},{"quantity":300,"price":66.45,"orders":1},{"quantity":150,"price":66.1,"orders":1},{"quantity":300,"price":66.05,"orders":1}],"sell":[{"quantity":150,"price":67.95,"orders":1},{"quantity":450,"price":68.0,"orders":2},{"quantity":150,"price":68.45,"orders":1},{"quantity":150,"price":68.5,"orders":1},{"quantity":150,"price":68.75,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|94020","symbol":"INDIGO25MAY5500PE","last_price":66.9,"volume":598650,"average_price":77.2,"oi":166200.0,"net_change":-21.6,"total_buy_quantity":38550.0,"total_sell_quantity":29700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":236.85,"last_trade_time":"1747994395086","oi_day_high":196200.0,"oi_day_low":163500.0},"NSE_FO:PATANJALI25MAY1960CE":{"ohlc":{"open":0.75,"high":0.85,"low":0.5,"close":0.55},"depth":{"buy":[{"quantity":4200,"price":0.5,"orders":6},{"quantity":3300,"price":0.45,"orders":3},{"quantity":2400,"price":0.4,"orders":3},{"quantity":600,"price":0.35,"orders":2},{"quantity":600,"price":0.3,"orders":2}],"sell":[{"quantity":300,"price":0.6,"orders":1},{"quantity":900,"price":0.65,"orders":3},{"quantity":300,"price":0.7,"orders":1},{"quantity":600,"price":0.75,"orders":2},{"quantity":300,"price":0.8,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|113545","symbol":"PATANJALI25MAY1960CE","last_price":0.55,"volume":29100,"average_price":0.65,"oi":71400.0,"net_change":-0.85,"total_buy_quantity":45600.0,"total_sell_quantity":43200.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1747994135426","oi_day_high":81900.0,"oi_day_low":71100.0},"NSE_FO:LT25MAY3300CE":{"ohlc":{"open":287.05,"high":331.4,"low":281.75,"close":306.8},"depth":{"buy":[{"quantity":150,"price":301.15,"orders":1},{"quantity":450,"price":301.1,"orders":3},{"quantity":300,"price":301.05,"orders":2},{"quantity":150,"price":301.0,"orders":1},{"quantity":150,"price":300.9,"orders":1}],"sell":[{"quantity":150,"price":311.95,"orders":1},{"quantity":150,"price":312.0,"orders":1},{"quantity":150,"price":312.05,"orders":1},{"quantity":300,"price":312.15,"orders":2},{"quantity":150,"price":312.35,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|101854","symbol":"LT25MAY3300CE","last_price":306.8,"volume":10050,"average_price":293.21,"oi":112500.0,"net_change":49.9,"total_buy_quantity":17550.0,"total_sell_quantity":21000.0,"lower_circuit_limit":84.2,"upper_circuit_limit":540.55,"last_trade_time":"1747991869355","oi_day_high":119850.0,"oi_day_low":112500.0},"NSE_FO:SYNGENE25MAY660CE":{"ohlc":{"open":3.0,"high":3.6,"low":2.05,"close":2.3},"depth":{"buy":[{"quantity":4000,"price":2.2,"orders":3},{"quantity":4000,"price":2.15,"orders":3},{"quantity":3000,"price":2.1,"orders":3},{"quantity":6000,"price":2.05,"orders":4},{"quantity":8000,"price":2.0,"orders":4}],"sell":[{"quantity":3000,"price":2.4,"orders":3},{"quantity":3000,"price":2.45,"orders":3},{"quantity":3000,"price":2.5,"orders":3},{"quantity":5000,"price":2.55,"orders":4},{"quantity":4000,"price":2.6,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|126444","symbol":"SYNGENE25MAY660CE","last_price":2.3,"volume":587000,"average_price":2.67,"oi":958000.0,"net_change":-0.6,"total_buy_quantity":163000.0,"total_sell_quantity":257000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.9,"last_trade_time":"1747994391521","oi_day_high":1082000.0,"oi_day_low":950000.0},"NSE_FO:LAURUSLABS25MAY650PE":{"ohlc":{"open":56.0,"high":58.0,"low":56.0,"close":57.95},"depth":{"buy":[{"quantity":3400,"price":56.05,"orders":2},{"quantity":8500,"price":56.0,"orders":2},{"quantity":1700,"price":55.95,"orders":1},{"quantity":5100,"price":55.45,"orders":1},{"quantity":6800,"price":55.2,"orders":2}],"sell":[{"quantity":1700,"price":59.8,"orders":1},{"quantity":6800,"price":59.85,"orders":1},{"quantity":1700,"price":60.3,"orders":1},{"quantity":1700,"price":62.25,"orders":1},{"quantity":5100,"price":62.4,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|112724","symbol":"LAURUSLABS25MAY650PE","last_price":57.95,"volume":40800,"average_price":56.89,"oi":589900.0,"net_change":-1.7,"total_buy_quantity":137700.0,"total_sell_quantity":115600.0,"lower_circuit_limit":21.05,"upper_circuit_limit":98.25,"last_trade_time":"1747993767952","oi_day_high":603500.0,"oi_day_low":589900.0},"NSE_FO:DALBHARAT25MAY1980CE":{"ohlc":{"open":164.0,"high":171.0,"low":164.0,"close":171.0},"depth":{"buy":[{"quantity":275,"price":156.85,"orders":1},{"quantity":275,"price":156.75,"orders":1},{"quantity":275,"price":156.65,"orders":1},{"quantity":275,"price":152.1,"orders":1},{"quantity":1100,"price":141.55,"orders":1}],"sell":[{"quantity":1375,"price":167.5,"orders":2},{"quantity":275,"price":167.55,"orders":1},{"quantity":3850,"price":171.3,"orders":2},{"quantity":1375,"price":171.75,"orders":1},{"quantity":2750,"price":176.0,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|84723","symbol":"DALBHARAT25MAY1980CE","last_price":171.0,"volume":1100,"average_price":167.96,"oi":19525.0,"net_change":57.1,"total_buy_quantity":23375.0,"total_sell_quantity":20900.0,"lower_circuit_limit":12.05,"upper_circuit_limit":215.75,"last_trade_time":"1747977207031","oi_day_high":19800.0,"oi_day_low":19525.0},"NSE_FO:JSWSTEEL25MAY1040PE":{"ohlc":{"open":36.6,"high":36.6,"low":25.4,"close":35.35},"depth":{"buy":[{"quantity":675,"price":32.85,"orders":1},{"quantity":2025,"price":32.35,"orders":3},{"quantity":675,"price":32.3,"orders":1},{"quantity":3375,"price":22.85,"orders":1},{"quantity":2025,"price":22.8,"orders":1}],"sell":[{"quantity":675,"price":34.2,"orders":1},{"quantity":1350,"price":34.25,"orders":1},{"quantity":6750,"price":39.25,"orders":1},{"quantity":27000,"price":45.75,"orders":1},{"quantity":2700,"price":50.85,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|99016","symbol":"JSWSTEEL25MAY1040PE","last_price":35.35,"volume":93150,"average_price":30.5,"oi":279450.0,"net_change":-3.45,"total_buy_quantity":67500.0,"total_sell_quantity":46575.0,"lower_circuit_limit":0.05,"upper_circuit_limit":78.3,"last_trade_time":"1747994050732","oi_day_high":283500.0,"oi_day_low":275400.0},"NSE_FO:TITAGARH25MAY820CE":{"ohlc":{"open":76.0,"high":76.0,"low":76.0,"close":76.0},"depth":{"buy":[{"quantity":625,"price":49.0,"orders":1},{"quantity":625,"price":45.05,"orders":1},{"quantity":1250,"price":40.05,"orders":1},{"quantity":4375,"price":35.0,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":625,"price":76.0,"orders":1},{"quantity":1250,"price":78.1,"orders":1},{"quantity":625,"price":104.0,"orders":1},{"quantity":625,"price":105.0,"orders":1},{"quantity":625,"price":110.0,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|144082","symbol":"TITAGARH25MAY820CE","last_price":76.0,"volume":0,"average_price":0.0,"oi":95625.0,"net_change":0.0,"total_buy_quantity":6875.0,"total_sell_quantity":3750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":155.05,"last_trade_time":"1747906322000","oi_day_high":96875.0,"oi_day_low":95625.0},"NSE_FO:MRF25MAY130000CE":{"ohlc":{"open":13600.0,"high":14028.7,"low":13600.0,"close":14028.7},"depth":{"buy":[{"quantity":25,"price":13482.85,"orders":1},{"quantity":5,"price":13482.8,"orders":1},{"quantity":20,"price":13482.75,"orders":1},{"quantity":20,"price":12304.35,"orders":1},{"quantity":25,"price":11985.4,"orders":1}],"sell":[{"quantity":30,"price":14400.6,"orders":2},{"quantity":50,"price":14400.65,"orders":1},{"quantity":20,"price":14442.7,"orders":1},{"quantity":50,"price":14544.3,"orders":1},{"quantity":25,"price":14577.7,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|106954","symbol":"MRF25MAY130000CE","last_price":14028.7,"volume":30,"average_price":13894.5,"oi":940.0,"net_change":1328.7,"total_buy_quantity":400.0,"total_sell_quantity":375.0,"lower_circuit_limit":7001.95,"upper_circuit_limit":18398.05,"last_trade_time":"1747981435315","oi_day_high":940.0,"oi_day_low":940.0},"NSE_FO:AMBUJACEM25MAY570PE":{"ohlc":{"open":7.6,"high":8.05,"low":4.5,"close":6.35},"depth":{"buy":[{"quantity":900,"price":6.35,"orders":1},{"quantity":900,"price":6.3,"orders":1},{"quantity":1800,"price":6.25,"orders":2},{"quantity":900,"price":6.15,"orders":1},{"quantity":1800,"price":6.1,"orders":2}],"sell":[{"quantity":900,"price":6.45,"orders":1},{"quantity":900,"price":6.5,"orders":1},{"quantity":1800,"price":6.55,"orders":1},{"quantity":900,"price":6.7,"orders":1},{"quantity":900,"price":6.75,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|65881","symbol":"AMBUJACEM25MAY570PE","last_price":6.35,"volume":604800,"average_price":5.7,"oi":321300.0,"net_change":-2.45,"total_buy_quantity":124200.0,"total_sell_quantity":117900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.8,"last_trade_time":"1747994395090","oi_day_high":384300.0,"oi_day_low":320400.0},"NSE_FO:POWERGRID25MAY315PE":{"ohlc":{"open":17.05,"high":17.55,"low":16.5,"close":16.7},"depth":{"buy":[{"quantity":3600,"price":16.55,"orders":2},{"quantity":1800,"price":16.45,"orders":1},{"quantity":1800,"price":16.4,"orders":1},{"quantity":1800,"price":16.3,"orders":1},{"quantity":1800,"price":16.2,"orders":1}],"sell":[{"quantity":1800,"price":16.7,"orders":1},{"quantity":1800,"price":16.75,"orders":1},{"quantity":3600,"price":16.8,"orders":2},{"quantity":3600,"price":16.85,"orders":2},{"quantity":3600,"price":16.9,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|132594","symbol":"POWERGRID25MAY315PE","last_price":16.7,"volume":37800,"average_price":16.94,"oi":320400.0,"net_change":-1.95,"total_buy_quantity":178200.0,"total_sell_quantity":212400.0,"lower_circuit_limit":4.0,"upper_circuit_limit":44.0,"last_trade_time":"1747994259570","oi_day_high":342000.0,"oi_day_low":320400.0},"NSE_FO:CANBK25MAY99PE":{"ohlc":{"open":0.2,"high":0.2,"low":0.05,"close":0.1},"depth":{"buy":[{"quantity":398250,"price":0.05,"orders":10},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":195750,"price":0.1,"orders":6},{"quantity":324000,"price":0.15,"orders":21},{"quantity":135000,"price":0.2,"orders":7},{"quantity":330750,"price":0.25,"orders":7},{"quantity":222750,"price":0.3,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|78982","symbol":"CANBK25MAY99PE","last_price":0.1,"volume":661500,"average_price":0.11,"oi":2328750.0,"net_change":-0.15,"total_buy_quantity":398250.0,"total_sell_quantity":2247750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.25,"last_trade_time":"1747994388838","oi_day_high":2423250.0,"oi_day_low":2328750.0},"NSE_FO:DRREDDY25MAY1180CE":{"ohlc":{"open":54.0,"high":56.75,"low":49.4,"close":50.55},"depth":{"buy":[{"quantity":625,"price":48.2,"orders":1},{"quantity":625,"price":48.15,"orders":1},{"quantity":625,"price":48.1,"orders":1},{"quantity":20000,"price":48.05,"orders":3},{"quantity":625,"price":47.9,"orders":1}],"sell":[{"quantity":625,"price":51.65,"orders":1},{"quantity":625,"price":51.7,"orders":1},{"quantity":625,"price":51.85,"orders":1},{"quantity":625,"price":51.9,"orders":1},{"quantity":625,"price":52.05,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|81218","symbol":"DRREDDY25MAY1180CE","last_price":50.55,"volume":16250,"average_price":52.75,"oi":153750.0,"net_change":7.25,"total_buy_quantity":108750.0,"total_sell_quantity":64375.0,"lower_circuit_limit":1.2,"upper_circuit_limit":85.4,"last_trade_time":"1747994296731","oi_day_high":153750.0,"oi_day_low":150000.0},"NSE_FO:IREDA25MAY175CE":{"ohlc":{"open":2.4,"high":2.6,"low":1.55,"close":2.15},"depth":{"buy":[{"quantity":34800,"price":2.15,"orders":6},{"quantity":66700,"price":2.1,"orders":12},{"quantity":52200,"price":2.05,"orders":9},{"quantity":37700,"price":2.0,"orders":8},{"quantity":110200,"price":1.95,"orders":5}],"sell":[{"quantity":49300,"price":2.25,"orders":7},{"quantity":23200,"price":2.3,"orders":5},{"quantity":23200,"price":2.35,"orders":5},{"quantity":23200,"price":2.4,"orders":5},{"quantity":34800,"price":2.45,"orders":6}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|96562","symbol":"IREDA25MAY175CE","last_price":2.15,"volume":3961400,"average_price":2.14,"oi":3326300.0,"net_change":-0.35,"total_buy_quantity":922200.0,"total_sell_quantity":1113600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.5,"last_trade_time":"1747994392224","oi_day_high":3430700.0,"oi_day_low":3308900.0},"NSE_FO:PAYTM25MAY920PE":{"ohlc":{"open":89.15,"high":93.4,"low":72.2,"close":77.55},"depth":{"buy":[{"quantity":650,"price":75.5,"orders":1},{"quantity":650,"price":75.45,"orders":1},{"quantity":650,"price":75.4,"orders":1},{"quantity":650,"price":75.35,"orders":1},{"quantity":650,"price":75.2,"orders":1}],"sell":[{"quantity":1300,"price":78.0,"orders":2},{"quantity":650,"price":78.05,"orders":1},{"quantity":1300,"price":78.15,"orders":2},{"quantity":650,"price":78.2,"orders":1},{"quantity":650,"price":79.15,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|113663","symbol":"PAYTM25MAY920PE","last_price":77.55,"volume":11050,"average_price":81.72,"oi":31200.0,"net_change":-13.0,"total_buy_quantity":64350.0,"total_sell_quantity":67600.0,"lower_circuit_limit":17.4,"upper_circuit_limit":163.7,"last_trade_time":"1747993884654","oi_day_high":36400.0,"oi_day_low":31200.0},"NSE_FO:SBIN25MAY810PE":{"ohlc":{"open":24.0,"high":24.65,"low":17.8,"close":20.95},"depth":{"buy":[{"quantity":750,"price":20.7,"orders":1},{"quantity":750,"price":20.65,"orders":1},{"quantity":3000,"price":20.6,"orders":4},{"quantity":1500,"price":20.55,"orders":2},{"quantity":1500,"price":20.5,"orders":2}],"sell":[{"quantity":750,"price":21.0,"orders":1},{"quantity":750,"price":21.1,"orders":1},{"quantity":750,"price":21.15,"orders":1},{"quantity":2250,"price":21.2,"orders":2},{"quantity":1500,"price":21.25,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|136172","symbol":"SBIN25MAY810PE","last_price":20.95,"volume":823500,"average_price":20.76,"oi":556500.0,"net_change":-4.6,"total_buy_quantity":214500.0,"total_sell_quantity":123750.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.25,"last_trade_time":"1747994295133","oi_day_high":651750.0,"oi_day_low":556500.0},"NSE_FO:BEL25MAY305PE":{"ohlc":{"open":0.15,"high":0.15,"low":0.1,"close":0.1},"depth":{"buy":[{"quantity":185250,"price":0.1,"orders":14},{"quantity":1100100,"price":0.05,"orders":22},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":441750,"price":0.15,"orders":17},{"quantity":145350,"price":0.2,"orders":5},{"quantity":11400,"price":0.25,"orders":2},{"quantity":8550,"price":0.3,"orders":1},{"quantity":8550,"price":0.4,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|74555","symbol":"BEL25MAY305PE","last_price":0.1,"volume":228000,"average_price":0.12,"oi":1083000.0,"net_change":-0.05,"total_buy_quantity":1285350.0,"total_sell_quantity":869250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.15,"last_trade_time":"1747994397295","oi_day_high":1105800.0,"oi_day_low":1083000.0},"NSE_FO:BAJAJFINSV25MAY2100PE":{"ohlc":{"open":77.0,"high":78.5,"low":59.0,"close":65.4},"depth":{"buy":[{"quantity":500,"price":62.15,"orders":1},{"quantity":500,"price":62.1,"orders":1},{"quantity":1000,"price":62.05,"orders":1},{"quantity":16500,"price":59.1,"orders":4},{"quantity":500,"price":59.0,"orders":1}],"sell":[{"quantity":500,"price":65.9,"orders":1},{"quantity":1000,"price":65.95,"orders":2},{"quantity":500,"price":66.15,"orders":1},{"quantity":500,"price":66.35,"orders":1},{"quantity":500,"price":66.8,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|72179","symbol":"BAJAJFINSV25MAY2100PE","last_price":65.4,"volume":36500,"average_price":63.13,"oi":102500.0,"net_change":-31.45,"total_buy_quantity":56500.0,"total_sell_quantity":63000.0,"lower_circuit_limit":11.1,"upper_circuit_limit":182.6,"last_trade_time":"1747994326128","oi_day_high":111000.0,"oi_day_low":102500.0},"NSE_FO:JSL25MAY570CE":{"ohlc":{"open":72.3,"high":72.3,"low":72.3,"close":72.3},"depth":{"buy":[{"quantity":6975,"price":76.3,"orders":2},{"quantity":3100,"price":76.25,"orders":1},{"quantity":7750,"price":73.25,"orders":1},{"quantity":3875,"price":71.8,"orders":1},{"quantity":38750,"price":66.75,"orders":1}],"sell":[{"quantity":6975,"price":83.75,"orders":2},{"quantity":3100,"price":83.8,"orders":1},{"quantity":3875,"price":84.2,"orders":1},{"quantity":7750,"price":84.7,"orders":1},{"quantity":7750,"price":85.3,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|110199","symbol":"JSL25MAY570CE","last_price":72.3,"volume":0,"average_price":0.0,"oi":41075.0,"net_change":0.0,"total_buy_quantity":68200.0,"total_sell_quantity":68200.0,"lower_circuit_limit":25.05,"upper_circuit_limit":116.45,"last_trade_time":"1747817304000","oi_day_high":41075.0,"oi_day_low":41075.0},"NSE_FO:PEL25MAY1020CE":{"ohlc":{"open":75.45,"high":84.45,"low":75.45,"close":84.15},"depth":{"buy":[{"quantity":750,"price":82.65,"orders":1},{"quantity":750,"price":82.6,"orders":1},{"quantity":750,"price":82.55,"orders":1},{"quantity":750,"price":82.45,"orders":1},{"quantity":750,"price":80.3,"orders":1}],"sell":[{"quantity":750,"price":84.85,"orders":1},{"quantity":750,"price":84.9,"orders":1},{"quantity":750,"price":85.15,"orders":1},{"quantity":750,"price":85.2,"orders":1},{"quantity":750,"price":85.3,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|127778","symbol":"PEL25MAY1020CE","last_price":84.15,"volume":4500,"average_price":80.82,"oi":96750.0,"net_change":6.9,"total_buy_quantity":64500.0,"total_sell_quantity":63000.0,"lower_circuit_limit":7.75,"upper_circuit_limit":146.75,"last_trade_time":"1747992471854","oi_day_high":96750.0,"oi_day_low":96750.0},"NSE_FO:ALKEM25MAY5200PE":{"ohlc":{"open":65.05,"high":65.05,"low":35.95,"close":36.7},"depth":{"buy":[{"quantity":200,"price":35.35,"orders":2},{"quantity":100,"price":35.3,"orders":1},{"quantity":100,"price":34.05,"orders":1},{"quantity":100,"price":34.0,"orders":1},{"quantity":100,"price":32.05,"orders":1}],"sell":[{"quantity":100,"price":39.4,"orders":1},{"quantity":100,"price":39.45,"orders":1},{"quantity":100,"price":44.8,"orders":1},{"quantity":2000,"price":44.85,"orders":1},{"quantity":100,"price":59.95,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|65605","symbol":"ALKEM25MAY5200PE","last_price":36.7,"volume":82000,"average_price":44.87,"oi":32300.0,"net_change":-20.75,"total_buy_quantity":12800.0,"total_sell_quantity":6100.0,"lower_circuit_limit":0.05,"upper_circuit_limit":135.55,"last_trade_time":"1747994364565","oi_day_high":37100.0,"oi_day_low":28800.0},"NSE_FO:POONAWALLA25MAY395PE":{"ohlc":{"open":7.9,"high":9.3,"low":4.25,"close":6.1},"depth":{"buy":[{"quantity":1450,"price":6.05,"orders":1},{"quantity":2900,"price":6.0,"orders":2},{"quantity":4350,"price":5.95,"orders":3},{"quantity":1450,"price":5.9,"orders":1},{"quantity":4350,"price":5.85,"orders":2}],"sell":[{"quantity":2900,"price":6.2,"orders":2},{"quantity":1450,"price":6.25,"orders":1},{"quantity":2900,"price":6.3,"orders":2},{"quantity":2900,"price":6.35,"orders":1},{"quantity":1450,"price":6.4,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|131892","symbol":"POONAWALLA25MAY395PE","last_price":6.1,"volume":288550,"average_price":6.22,"oi":203000.0,"net_change":-1.6,"total_buy_quantity":295800.0,"total_sell_quantity":220400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":27.7,"last_trade_time":"1747994220125","oi_day_high":232000.0,"oi_day_low":176900.0},"NSE_FO:ACC25MAY2060CE":{"ohlc":{"open":1.65,"high":3.55,"low":1.65,"close":2.15},"depth":{"buy":[{"quantity":900,"price":2.15,"orders":2},{"quantity":300,"price":2.1,"orders":1},{"quantity":600,"price":2.05,"orders":2},{"quantity":900,"price":2.0,"orders":3},{"quantity":300,"price":1.95,"orders":1}],"sell":[{"quantity":600,"price":2.3,"orders":2},{"quantity":600,"price":2.35,"orders":2},{"quantity":900,"price":2.4,"orders":3},{"quantity":1200,"price":2.45,"orders":3},{"quantity":300,"price":2.5,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|65937","symbol":"ACC25MAY2060CE","last_price":2.15,"volume":63000,"average_price":2.79,"oi":85800.0,"net_change":-0.1,"total_buy_quantity":145800.0,"total_sell_quantity":59400.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.25,"last_trade_time":"1747993786594","oi_day_high":94800.0,"oi_day_low":85800.0},"NSE_FO:ICICIGI25MAY1880PE":{"ohlc":{"open":27.45,"high":28.95,"low":9.35,"close":12.45},"depth":{"buy":[{"quantity":500,"price":12.1,"orders":2},{"quantity":250,"price":11.95,"orders":1},{"quantity":250,"price":11.9,"orders":1},{"quantity":250,"price":11.8,"orders":1},{"quantity":250,"price":11.75,"orders":1}],"sell":[{"quantity":500,"price":12.45,"orders":2},{"quantity":250,"price":12.5,"orders":1},{"quantity":250,"price":12.75,"orders":1},{"quantity":500,"price":12.95,"orders":1},{"quantity":250,"price":13.0,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|90967","symbol":"ICICIGI25MAY1880PE","last_price":12.45,"volume":236500,"average_price":14.53,"oi":68000.0,"net_change":-13.7,"total_buy_quantity":56750.0,"total_sell_quantity":58250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":73.25,"last_trade_time":"1747994387774","oi_day_high":73000.0,"oi_day_low":44000.0},"NSE_FO:MUTHOOTFIN25MAY2160CE":{"ohlc":{"open":19.25,"high":19.25,"low":10.25,"close":10.6},"depth":{"buy":[{"quantity":275,"price":10.5,"orders":1},{"quantity":275,"price":10.45,"orders":1},{"quantity":2475,"price":10.4,"orders":1},{"quantity":550,"price":10.35,"orders":2},{"quantity":825,"price":10.25,"orders":2}],"sell":[{"quantity":275,"price":10.7,"orders":1},{"quantity":550,"price":10.75,"orders":2},{"quantity":1375,"price":10.85,"orders":1},{"quantity":550,"price":10.95,"orders":1},{"quantity":275,"price":11.0,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|107188","symbol":"MUTHOOTFIN25MAY2160CE","last_price":10.6,"volume":211475,"average_price":12.94,"oi":398475.0,"net_change":-7.35,"total_buy_quantity":188375.0,"total_sell_quantity":110825.0,"lower_circuit_limit":0.05,"upper_circuit_limit":54.4,"last_trade_time":"1747994399009","oi_day_high":417175.0,"oi_day_low":398475.0},"NSE_FO:COLPAL25MAY2740CE":{"ohlc":{"open":2.95,"high":2.95,"low":0.6,"close":1.0},"depth":{"buy":[{"quantity":2275,"price":1.0,"orders":2},{"quantity":350,"price":0.95,"orders":1},{"quantity":350,"price":0.9,"orders":1},{"quantity":700,"price":0.85,"orders":3},{"quantity":2100,"price":0.8,"orders":3}],"sell":[{"quantity":525,"price":1.05,"orders":3},{"quantity":175,"price":1.1,"orders":1},{"quantity":525,"price":1.15,"orders":2},{"quantity":175,"price":1.2,"orders":1},{"quantity":175,"price":1.25,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|82706","symbol":"COLPAL25MAY2740CE","last_price":1.0,"volume":253575,"average_price":1.29,"oi":82775.0,"net_change":-0.9,"total_buy_quantity":164675.0,"total_sell_quantity":42525.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.9,"last_trade_time":"1747994387921","oi_day_high":131425.0,"oi_day_low":35700.0},"NSE_FO:KALYANKJIL25MAY520CE":{"ohlc":{"open":32.55,"high":40.3,"low":32.15,"close":36.05},"depth":{"buy":[{"quantity":1550,"price":36.0,"orders":2},{"quantity":1550,"price":35.95,"orders":2},{"quantity":775,"price":35.0,"orders":1},{"quantity":775,"price":34.95,"orders":1},{"quantity":7750,"price":31.8,"orders":1}],"sell":[{"quantity":775,"price":37.15,"orders":1},{"quantity":1550,"price":37.2,"orders":2},{"quantity":775,"price":37.25,"orders":1},{"quantity":775,"price":37.3,"orders":1},{"quantity":775,"price":38.45,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|99508","symbol":"KALYANKJIL25MAY520CE","last_price":36.05,"volume":32550,"average_price":34.96,"oi":183675.0,"net_change":-1.1,"total_buy_quantity":122450.0,"total_sell_quantity":77500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":77.9,"last_trade_time":"1747994339458","oi_day_high":185225.0,"oi_day_low":170500.0},"NSE_FO:PETRONET25MAY315CE":{"ohlc":{"open":7.7,"high":10.15,"low":6.8,"close":7.0},"depth":{"buy":[{"quantity":1500,"price":6.95,"orders":1},{"quantity":1500,"price":6.9,"orders":1},{"quantity":1500,"price":6.65,"orders":1},{"quantity":1500,"price":6.6,"orders":1},{"quantity":1500,"price":6.5,"orders":1}],"sell":[{"quantity":1500,"price":7.15,"orders":1},{"quantity":1500,"price":7.2,"orders":1},{"quantity":1500,"price":7.35,"orders":1},{"quantity":1500,"price":7.45,"orders":1},{"quantity":3000,"price":7.5,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|128354","symbol":"PETRONET25MAY315CE","last_price":7.0,"volume":676500,"average_price":8.38,"oi":438000.0,"net_change":-1.0,"total_buy_quantity":208500.0,"total_sell_quantity":202500.0,"lower_circuit_limit":0.05,"upper_circuit_limit":28.0,"last_trade_time":"1747994250047","oi_day_high":604500.0,"oi_day_low":438000.0},"NSE_FO:ASHOKLEY25MAY230CE":{"ohlc":{"open":11.6,"high":15.0,"low":7.35,"close":9.4},"depth":{"buy":[{"quantity":5000,"price":8.8,"orders":2},{"quantity":2500,"price":8.7,"orders":1},{"quantity":2500,"price":8.6,"orders":1},{"quantity":2500,"price":8.55,"orders":1},{"quantity":12500,"price":8.5,"orders":2}],"sell":[{"quantity":2500,"price":8.95,"orders":1},{"quantity":2500,"price":9.0,"orders":1},{"quantity":2500,"price":9.05,"orders":1},{"quantity":2500,"price":9.1,"orders":1},{"quantity":2500,"price":9.15,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|67234","symbol":"ASHOKLEY25MAY230CE","last_price":9.4,"volume":2172500,"average_price":10.71,"oi":2467500.0,"net_change":-1.65,"total_buy_quantity":317500.0,"total_sell_quantity":405000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":31.05,"last_trade_time":"1747994398434","oi_day_high":2527500.0,"oi_day_low":2467500.0},"NSE_FO:BRITANNIA25MAY5450CE":{"ohlc":{"open":66.0,"high":94.0,"low":49.5,"close":77.2},"depth":{"buy":[{"quantity":100,"price":75.85,"orders":1},{"quantity":100,"price":75.5,"orders":1},{"quantity":100,"price":75.1,"orders":1},{"quantity":200,"price":75.05,"orders":1},{"quantity":100,"price":74.95,"orders":1}],"sell":[{"quantity":100,"price":79.45,"orders":1},{"quantity":100,"price":79.6,"orders":1},{"quantity":100,"price":79.75,"orders":1},{"quantity":100,"price":82.65,"orders":1},{"quantity":100,"price":82.7,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|76986","symbol":"BRITANNIA25MAY5450CE","last_price":77.2,"volume":72900,"average_price":75.11,"oi":33000.0,"net_change":11.1,"total_buy_quantity":14600.0,"total_sell_quantity":9300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":172.6,"last_trade_time":"1747994381114","oi_day_high":37200.0,"oi_day_low":29900.0},"NSE_FO:JINDALSTEL25MAY910PE":{"ohlc":{"open":1.6,"high":2.25,"low":1.6,"close":1.7},"depth":{"buy":[{"quantity":1875,"price":1.7,"orders":2},{"quantity":1875,"price":1.65,"orders":2},{"quantity":2500,"price":1.6,"orders":3},{"quantity":1875,"price":1.55,"orders":2},{"quantity":1875,"price":1.5,"orders":3}],"sell":[{"quantity":2500,"price":1.8,"orders":3},{"quantity":625,"price":1.85,"orders":1},{"quantity":625,"price":1.9,"orders":1},{"quantity":625,"price":1.95,"orders":1},{"quantity":625,"price":2.0,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|109181","symbol":"JINDALSTEL25MAY910PE","last_price":1.7,"volume":41875,"average_price":1.89,"oi":194375.0,"net_change":-0.35,"total_buy_quantity":501875.0,"total_sell_quantity":91250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":22.05,"last_trade_time":"1747994357182","oi_day_high":196250.0,"oi_day_low":192500.0},"NSE_FO:PFC25MAY430PE":{"ohlc":{"open":24.5,"high":27.6,"low":22.5,"close":25.25},"depth":{"buy":[{"quantity":1300,"price":25.2,"orders":1},{"quantity":2600,"price":25.05,"orders":1},{"quantity":3900,"price":25.0,"orders":1},{"quantity":1300,"price":24.95,"orders":1},{"quantity":1300,"price":24.8,"orders":1}],"sell":[{"quantity":3900,"price":25.45,"orders":2},{"quantity":5200,"price":25.65,"orders":2},{"quantity":2600,"price":25.7,"orders":2},{"quantity":1300,"price":25.8,"orders":1},{"quantity":1300,"price":25.85,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|128559","symbol":"PFC25MAY430PE","last_price":25.25,"volume":210600,"average_price":25.05,"oi":1227200.0,"net_change":0.35,"total_buy_quantity":171600.0,"total_sell_quantity":167700.0,"lower_circuit_limit":0.05,"upper_circuit_limit":50.6,"last_trade_time":"1747994253473","oi_day_high":1316900.0,"oi_day_low":1227200.0},"NSE_FO:HDFCLIFE25MAY710CE":{"ohlc":{"open":61.0,"high":61.0,"low":61.0,"close":61.0},"depth":{"buy":[{"quantity":1100,"price":68.8,"orders":1},{"quantity":1100,"price":68.7,"orders":1},{"quantity":1100,"price":68.6,"orders":1},{"quantity":1100,"price":68.55,"orders":1},{"quantity":4400,"price":61.85,"orders":1}],"sell":[{"quantity":1100,"price":70.35,"orders":1},{"quantity":3300,"price":70.4,"orders":3},{"quantity":1100,"price":70.75,"orders":1},{"quantity":4400,"price":72.8,"orders":1},{"quantity":5500,"price":73.5,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|94703","symbol":"HDFCLIFE25MAY710CE","last_price":61.0,"volume":2200,"average_price":61.0,"oi":280500.0,"net_change":15.1,"total_buy_quantity":71500.0,"total_sell_quantity":70400.0,"lower_circuit_limit":13.4,"upper_circuit_limit":113.65,"last_trade_time":"1747982257840","oi_day_high":280500.0,"oi_day_low":280500.0},"NSE_FO:HUDCO25MAY230PE":{"ohlc":{"open":6.0,"high":8.15,"low":3.9,"close":5.15},"depth":{"buy":[{"quantity":4850,"price":5.2,"orders":2},{"quantity":9700,"price":5.15,"orders":3},{"quantity":4850,"price":5.1,"orders":2},{"quantity":19400,"price":5.05,"orders":4},{"quantity":9700,"price":5.0,"orders":3}],"sell":[{"quantity":7275,"price":5.3,"orders":3},{"quantity":12125,"price":5.35,"orders":4},{"quantity":12125,"price":5.4,"orders":5},{"quantity":14550,"price":5.45,"orders":5},{"quantity":9700,"price":5.5,"orders":4}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|90027","symbol":"HUDCO25MAY230PE","last_price":5.15,"volume":2829975,"average_price":5.43,"oi":1307075.0,"net_change":-0.8,"total_buy_quantity":550475.0,"total_sell_quantity":392850.0,"lower_circuit_limit":0.05,"upper_circuit_limit":25.95,"last_trade_time":"1747994395217","oi_day_high":1733875.0,"oi_day_low":1307075.0},"NSE_FO:IEX25MAY190PE":{"ohlc":{"open":1.6,"high":1.7,"low":0.9,"close":1.0},"depth":{"buy":[{"quantity":15000,"price":0.9,"orders":4},{"quantity":18750,"price":0.85,"orders":4},{"quantity":30000,"price":0.8,"orders":4},{"quantity":15000,"price":0.75,"orders":4},{"quantity":562500,"price":0.7,"orders":8}],"sell":[{"quantity":15000,"price":1.0,"orders":3},{"quantity":30000,"price":1.05,"orders":5},{"quantity":60000,"price":1.1,"orders":13},{"quantity":22500,"price":1.15,"orders":4},{"quantity":15000,"price":1.2,"orders":4}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|92034","symbol":"IEX25MAY190PE","last_price":1.0,"volume":795000,"average_price":1.15,"oi":2107500.0,"net_change":-0.4,"total_buy_quantity":986250.0,"total_sell_quantity":705000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":21.4,"last_trade_time":"1747994387104","oi_day_high":2201250.0,"oi_day_low":2103750.0},"NSE_FO:ITC25MAY430PE":{"ohlc":{"open":7.9,"high":10.3,"low":2.8,"close":3.85},"depth":{"buy":[{"quantity":12800,"price":3.9,"orders":7},{"quantity":32000,"price":3.85,"orders":13},{"quantity":19200,"price":3.8,"orders":6},{"quantity":14400,"price":3.75,"orders":5},{"quantity":19200,"price":3.7,"orders":7}],"sell":[{"quantity":20800,"price":4.0,"orders":10},{"quantity":24000,"price":4.05,"orders":11},{"quantity":27200,"price":4.1,"orders":12},{"quantity":22400,"price":4.15,"orders":10},{"quantity":44800,"price":4.2,"orders":13}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|97220","symbol":"ITC25MAY430PE","last_price":3.85,"volume":20241600,"average_price":4.83,"oi":4200000.0,"net_change":-6.55,"total_buy_quantity":1339200.0,"total_sell_quantity":608000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":30.4,"last_trade_time":"1747994398366","oi_day_high":4291200.0,"oi_day_low":3852800.0},"NSE_FO:AUBANK25MAY680CE":{"ohlc":{"open":15.05,"high":22.2,"low":15.05,"close":20.1},"depth":{"buy":[{"quantity":1000,"price":19.95,"orders":1},{"quantity":3000,"price":19.9,"orders":2},{"quantity":4000,"price":19.8,"orders":2},{"quantity":4000,"price":19.75,"orders":3},{"quantity":3000,"price":19.6,"orders":2}],"sell":[{"quantity":1000,"price":20.3,"orders":1},{"quantity":1000,"price":20.35,"orders":1},{"quantity":2000,"price":20.95,"orders":2},{"quantity":2000,"price":21.0,"orders":2},{"quantity":1000,"price":21.4,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|68660","symbol":"AUBANK25MAY680CE","last_price":20.1,"volume":360000,"average_price":19.25,"oi":399000.0,"net_change":2.7,"total_buy_quantity":158000.0,"total_sell_quantity":144000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":44.0,"last_trade_time":"1747994392418","oi_day_high":435000.0,"oi_day_low":399000.0},"NSE_FO:ADANIENT25MAY2440CE":{"ohlc":{"open":78.75,"high":116.0,"low":74.2,"close":107.6},"depth":{"buy":[{"quantity":300,"price":105.2,"orders":1},{"quantity":1200,"price":105.15,"orders":4},{"quantity":300,"price":104.95,"orders":1},{"quantity":300,"price":104.85,"orders":1},{"quantity":1200,"price":104.65,"orders":4}],"sell":[{"quantity":300,"price":108.65,"orders":1},{"quantity":300,"price":108.7,"orders":1},{"quantity":300,"price":108.8,"orders":1},{"quantity":300,"price":108.9,"orders":1},{"quantity":300,"price":109.9,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|64512","symbol":"ADANIENT25MAY2440CE","last_price":107.6,"volume":134100,"average_price":91.61,"oi":203400.0,"net_change":41.4,"total_buy_quantity":48900.0,"total_sell_quantity":15900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":205.8,"last_trade_time":"1747994340849","oi_day_high":231600.0,"oi_day_low":202200.0},"NSE_FO:TATAELXSI25MAY5900CE":{"ohlc":{"open":404.95,"high":405.0,"low":393.5,"close":393.5},"depth":{"buy":[{"quantity":200,"price":388.6,"orders":2},{"quantity":100,"price":388.55,"orders":1},{"quantity":100,"price":376.75,"orders":1},{"quantity":400,"price":349.15,"orders":1},{"quantity":1000,"price":332.9,"orders":1}],"sell":[{"quantity":100,"price":403.85,"orders":1},{"quantity":100,"price":403.9,"orders":1},{"quantity":100,"price":403.95,"orders":1},{"quantity":2100,"price":411.15,"orders":2},{"quantity":100,"price":414.8,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|142497","symbol":"TATAELXSI25MAY5900CE","last_price":393.5,"volume":900,"average_price":398.37,"oi":18900.0,"net_change":84.2,"total_buy_quantity":7300.0,"total_sell_quantity":8900.0,"lower_circuit_limit":0.05,"upper_circuit_limit":635.05,"last_trade_time":"1747989447699","oi_day_high":18900.0,"oi_day_low":18700.0},"NSE_FO:CHAMBLFERT25MAY690CE":{"ohlc":{"open":0.85,"high":0.85,"low":0.3,"close":0.4},"depth":{"buy":[{"quantity":4750,"price":0.4,"orders":4},{"quantity":5700,"price":0.35,"orders":4},{"quantity":2850,"price":0.3,"orders":3},{"quantity":3800,"price":0.25,"orders":3},{"quantity":950,"price":0.2,"orders":1}],"sell":[{"quantity":1900,"price":0.45,"orders":2},{"quantity":3800,"price":0.5,"orders":4},{"quantity":3800,"price":0.55,"orders":3},{"quantity":7600,"price":0.6,"orders":4},{"quantity":950,"price":0.65,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|80508","symbol":"CHAMBLFERT25MAY690CE","last_price":0.4,"volume":164350,"average_price":0.46,"oi":482600.0,"net_change":-0.35,"total_buy_quantity":97850.0,"total_sell_quantity":152000.0,"lower_circuit_limit":0.05,"upper_circuit_limit":20.75,"last_trade_time":"1747994298262","oi_day_high":526300.0,"oi_day_low":482600.0},"NSE_FO:HINDZINC25MAY460PE":{"ohlc":{"open":17.7,"high":17.7,"low":13.9,"close":14.55},"depth":{"buy":[{"quantity":1225,"price":15.7,"orders":1},{"quantity":1225,"price":15.65,"orders":1},{"quantity":1225,"price":15.5,"orders":1},{"quantity":1225,"price":14.95,"orders":1},{"quantity":1225,"price":14.8,"orders":1}],"sell":[{"quantity":1225,"price":16.6,"orders":1},{"quantity":1225,"price":16.65,"orders":1},{"quantity":4900,"price":18.05,"orders":1},{"quantity":18375,"price":19.2,"orders":1},{"quantity":3675,"price":19.75,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|98904","symbol":"HINDZINC25MAY460PE","last_price":14.55,"volume":24500,"average_price":15.66,"oi":71050.0,"net_change":-8.55,"total_buy_quantity":137200.0,"total_sell_quantity":124950.0,"lower_circuit_limit":0.05,"upper_circuit_limit":46.85,"last_trade_time":"1747992971085","oi_day_high":83300.0,"oi_day_low":71050.0},"NSE_FO:DEEPAKNTR25MAY2000CE":{"ohlc":{"open":108.0,"high":122.0,"low":95.35,"close":95.0},"depth":{"buy":[{"quantity":300,"price":93.45,"orders":1},{"quantity":300,"price":93.4,"orders":1},{"quantity":300,"price":92.8,"orders":1},{"quantity":300,"price":92.75,"orders":1},{"quantity":300,"price":92.1,"orders":1}],"sell":[{"quantity":300,"price":96.95,"orders":1},{"quantity":300,"price":98.4,"orders":1},{"quantity":1500,"price":100.0,"orders":1},{"quantity":600,"price":101.7,"orders":1},{"quantity":1200,"price":101.9,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|78772","symbol":"DEEPAKNTR25MAY2000CE","last_price":95.0,"volume":31800,"average_price":106.54,"oi":151200.0,"net_change":-13.05,"total_buy_quantity":35700.0,"total_sell_quantity":47100.0,"lower_circuit_limit":5.85,"upper_circuit_limit":210.25,"last_trade_time":"1747994399032","oi_day_high":152100.0,"oi_day_low":144000.0},"NSE_FO:MGL25MAY1320PE":{"ohlc":{"open":7.75,"high":10.9,"low":6.05,"close":7.7},"depth":{"buy":[{"quantity":400,"price":7.2,"orders":1},{"quantity":400,"price":7.0,"orders":1},{"quantity":800,"price":6.95,"orders":1},{"quantity":400,"price":6.85,"orders":1},{"quantity":800,"price":6.7,"orders":2}],"sell":[{"quantity":400,"price":7.7,"orders":1},{"quantity":800,"price":7.75,"orders":1},{"quantity":1200,"price":7.85,"orders":2},{"quantity":800,"price":7.9,"orders":1},{"quantity":400,"price":8.0,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|105646","symbol":"MGL25MAY1320PE","last_price":7.7,"volume":44800,"average_price":8.66,"oi":52000.0,"net_change":-2.05,"total_buy_quantity":247200.0,"total_sell_quantity":67600.0,"lower_circuit_limit":0.05,"upper_circuit_limit":42.55,"last_trade_time":"1747993610189","oi_day_high":54400.0,"oi_day_low":50400.0},"NSE_FO:NATIONALUM25MAY160CE":{"ohlc":{"open":22.6,"high":25.05,"low":22.55,"close":23.75},"depth":{"buy":[{"quantity":3750,"price":22.3,"orders":1},{"quantity":7500,"price":22.25,"orders":2},{"quantity":11250,"price":22.2,"orders":1},{"quantity":15000,"price":22.05,"orders":1},{"quantity":3750,"price":21.8,"orders":1}],"sell":[{"quantity":11250,"price":24.5,"orders":1},{"quantity":11250,"price":24.55,"orders":3},{"quantity":15000,"price":24.6,"orders":1},{"quantity":18750,"price":25.15,"orders":1},{"quantity":63750,"price":25.35,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|107479","symbol":"NATIONALUM25MAY160CE","last_price":23.75,"volume":60000,"average_price":23.57,"oi":810000.0,"net_change":-1.8,"total_buy_quantity":258750.0,"total_sell_quantity":330000.0,"lower_circuit_limit":5.55,"upper_circuit_limit":45.55,"last_trade_time":"1747988195378","oi_day_high":813750.0,"oi_day_low":806250.0},"NSE_FO:APLAPOLLO25MAY1620CE":{"ohlc":{"open":217.45,"high":217.45,"low":206.0,"close":214.0},"depth":{"buy":[{"quantity":1400,"price":201.1,"orders":1},{"quantity":1400,"price":201.05,"orders":1},{"quantity":3500,"price":192.45,"orders":1},{"quantity":14000,"price":189.3,"orders":1},{"quantity":0,"price":0.0,"orders":0}],"sell":[{"quantity":350,"price":217.05,"orders":1},{"quantity":350,"price":217.15,"orders":1},{"quantity":350,"price":217.25,"orders":1},{"quantity":1400,"price":221.45,"orders":1},{"quantity":1750,"price":224.95,"orders":1}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|68083","symbol":"APLAPOLLO25MAY1620CE","last_price":214.0,"volume":14350,"average_price":210.08,"oi":89950.0,"net_change":18.0,"total_buy_quantity":20300.0,"total_sell_quantity":28350.0,"lower_circuit_limit":86.3,"upper_circuit_limit":305.7,"last_trade_time":"1747987660708","oi_day_high":94500.0,"oi_day_low":89950.0},"NSE_FO:BHARTIARTL25MAY1840CE":{"ohlc":{"open":14.65,"high":19.1,"low":10.95,"close":11.9},"depth":{"buy":[{"quantity":475,"price":11.7,"orders":1},{"quantity":950,"price":11.65,"orders":2},{"quantity":475,"price":11.6,"orders":1},{"quantity":475,"price":11.55,"orders":1},{"quantity":4275,"price":11.5,"orders":5}],"sell":[{"quantity":475,"price":11.85,"orders":1},{"quantity":475,"price":11.9,"orders":1},{"quantity":1425,"price":11.95,"orders":2},{"quantity":4750,"price":12.0,"orders":5},{"quantity":1900,"price":12.05,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|71333","symbol":"BHARTIARTL25MAY1840CE","last_price":11.9,"volume":6765425,"average_price":15.98,"oi":2629125.0,"net_change":-3.8,"total_buy_quantity":543875.0,"total_sell_quantity":450300.0,"lower_circuit_limit":0.05,"upper_circuit_limit":53.35,"last_trade_time":"1747994398161","oi_day_high":3011025.0,"oi_day_low":2625325.0},"NSE_FO:ONGC25MAY250PE":{"ohlc":{"open":10.1,"high":10.3,"low":6.35,"close":7.2},"depth":{"buy":[{"quantity":3850,"price":7.1,"orders":2},{"quantity":7700,"price":7.05,"orders":3},{"quantity":5775,"price":7.0,"orders":3},{"quantity":5775,"price":6.95,"orders":3},{"quantity":3850,"price":6.9,"orders":2}],"sell":[{"quantity":3850,"price":7.2,"orders":2},{"quantity":5775,"price":7.25,"orders":2},{"quantity":1925,"price":7.3,"orders":1},{"quantity":7700,"price":7.35,"orders":3},{"quantity":13475,"price":7.4,"orders":3}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|111574","symbol":"ONGC25MAY250PE","last_price":7.2,"volume":860475,"average_price":7.65,"oi":1368675.0,"net_change":-2.0,"total_buy_quantity":377300.0,"total_sell_quantity":265650.0,"lower_circuit_limit":0.05,"upper_circuit_limit":29.2,"last_trade_time":"1747994382927","oi_day_high":1476475.0,"oi_day_low":1339800.0},"NSE_FO:TATACOMM25MAY1600CE":{"ohlc":{"open":77.95,"high":90.0,"low":75.0,"close":75.7},"depth":{"buy":[{"quantity":500,"price":75.55,"orders":2},{"quantity":250,"price":75.5,"orders":1},{"quantity":250,"price":75.45,"orders":1},{"quantity":250,"price":75.05,"orders":1},{"quantity":1000,"price":75.0,"orders":1}],"sell":[{"quantity":250,"price":77.4,"orders":1},{"quantity":250,"price":77.45,"orders":1},{"quantity":250,"price":77.55,"orders":1},{"quantity":250,"price":77.6,"orders":1},{"quantity":500,"price":77.75,"orders":2}]},"timestamp":"2025-05-23T15:45:59.528+05:30","instrument_token":"NSE_FO|127024","symbol":"TATACOMM25MAY1600CE","last_price":75.7,"volume":34500,"average_price":83.43,"oi":161250.0,"net_change":1.8,"total_buy_quantity":49750.0,"total_sell_quantity":38250.0,"lower_circuit_limit":0.05,"upper_circuit_limit":148.8,"last_trade_time":"1747994349237","oi_day_high":170500.0,"oi_day_low":161250.0}}}